704 lines
36 KiB
CSV
704 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,204100,302867030,12650,12650,12650,12650,979
|
|
20231115,204000,302867030,12650,12650,12650,12650,0
|
|
20231115,203900,302867030,12650,12650,12650,12650,0
|
|
20231115,203800,302867030,12650,12650,12650,12650,0
|
|
20231115,203700,302867030,12650,12650,12650,12650,0
|
|
20231115,203600,302867030,12650,12650,12650,12650,0
|
|
20231115,203500,302867030,12650,12650,12650,12650,0
|
|
20231115,203400,302867030,12650,12650,12650,12650,0
|
|
20231115,203300,302867030,12650,12650,12650,12650,0
|
|
20231115,203200,302867030,12650,12650,12650,12650,0
|
|
20231115,203100,302867030,12650,12650,12650,12650,0
|
|
20231115,203000,302867030,12650,12650,12650,12650,0
|
|
20231115,202900,302867030,12650,12650,12650,12650,0
|
|
20231115,202800,302867030,12650,12650,12650,12650,0
|
|
20231115,202700,302867030,12650,12650,12650,12650,0
|
|
20231115,202600,302867030,12650,12650,12650,12650,0
|
|
20231115,202500,302867030,12650,12650,12650,12650,0
|
|
20231115,202400,302867030,12650,12650,12650,12650,0
|
|
20231115,202300,302867030,12650,12650,12650,12650,0
|
|
20231115,202200,302867030,12650,12650,12650,12650,0
|
|
20231115,202100,302867030,12650,12650,12650,12650,0
|
|
20231115,202000,302867030,12650,12650,12650,12650,0
|
|
20231115,201900,302867030,12650,12650,12650,12650,0
|
|
20231115,201800,302867030,12650,12650,12650,12650,0
|
|
20231115,201700,302867030,12650,12650,12650,12650,0
|
|
20231115,201600,302867030,12650,12650,12650,12650,0
|
|
20231115,201500,302867030,12650,12650,12650,12650,0
|
|
20231115,201400,302867030,12650,12650,12650,12650,0
|
|
20231115,201300,302867030,12650,12650,12650,12650,0
|
|
20231115,201200,302867030,12650,12650,12650,12650,0
|
|
20231115,201100,302867030,12650,12650,12650,12650,979
|
|
20231115,201000,302867030,12650,12650,12650,12650,0
|
|
20231115,200900,302867030,12650,12650,12650,12650,0
|
|
20231115,200800,302867030,12650,12650,12650,12650,0
|
|
20231115,200700,302867030,12650,12650,12650,12650,0
|
|
20231115,200600,302867030,12650,12650,12650,12650,0
|
|
20231115,200500,302867030,12650,12650,12650,12650,0
|
|
20231115,200400,302867030,12650,12650,12650,12650,0
|
|
20231115,200300,302867030,12650,12650,12650,12650,0
|
|
20231115,200200,302867030,12650,12650,12650,12650,0
|
|
20231115,200100,302867030,12650,12650,12650,12650,0
|
|
20231115,200000,302867030,12650,12650,12650,12650,0
|
|
20231115,195900,302867030,12650,12650,12650,12650,0
|
|
20231115,195800,302867030,12650,12650,12650,12650,0
|
|
20231115,195700,302867030,12650,12650,12650,12650,0
|
|
20231115,195600,302867030,12650,12650,12650,12650,0
|
|
20231115,195500,302867030,12650,12650,12650,12650,0
|
|
20231115,195400,302867030,12650,12650,12650,12650,0
|
|
20231115,195300,302867030,12650,12650,12650,12650,0
|
|
20231115,195200,302867030,12650,12650,12650,12650,0
|
|
20231115,195100,302867030,12650,12650,12650,12650,0
|
|
20231115,195000,302867030,12650,12650,12650,12650,0
|
|
20231115,194900,302867030,12650,12650,12650,12650,0
|
|
20231115,194800,302867030,12650,12650,12650,12650,0
|
|
20231115,194700,302867030,12650,12650,12650,12650,0
|
|
20231115,194600,302867030,12650,12650,12650,12650,0
|
|
20231115,194500,302867030,12650,12650,12650,12650,0
|
|
20231115,194400,302867030,12650,12650,12650,12650,0
|
|
20231115,194300,302867030,12650,12650,12650,12650,0
|
|
20231115,194200,302867030,12650,12650,12650,12650,0
|
|
20231115,194100,302867030,12650,12650,12650,12650,979
|
|
20231115,194000,302867030,12650,12650,12650,12650,0
|
|
20231115,193900,302867030,12650,12650,12650,12650,0
|
|
20231115,193800,302867030,12650,12650,12650,12650,0
|
|
20231115,193700,302867030,12650,12650,12650,12650,0
|
|
20231115,193600,302867030,12650,12650,12650,12650,0
|
|
20231115,193500,302867030,12650,12650,12650,12650,0
|
|
20231115,193400,302867030,12650,12650,12650,12650,0
|
|
20231115,193300,302867030,12650,12650,12650,12650,0
|
|
20231115,193200,302867030,12650,12650,12650,12650,0
|
|
20231115,193100,302867030,12650,12650,12650,12650,0
|
|
20231115,193000,302867030,12650,12650,12650,12650,0
|
|
20231115,192900,302867030,12650,12650,12650,12650,0
|
|
20231115,192800,302867030,12650,12650,12650,12650,0
|
|
20231115,192700,302867030,12650,12650,12650,12650,0
|
|
20231115,192600,302867030,12650,12650,12650,12650,0
|
|
20231115,192500,302867030,12650,12650,12650,12650,0
|
|
20231115,192400,302867030,12650,12650,12650,12650,0
|
|
20231115,192300,302867030,12650,12650,12650,12650,0
|
|
20231115,192200,302867030,12650,12650,12650,12650,0
|
|
20231115,192100,302867030,12650,12650,12650,12650,0
|
|
20231115,192000,302867030,12650,12650,12650,12650,0
|
|
20231115,191900,302867030,12650,12650,12650,12650,0
|
|
20231115,191800,302867030,12650,12650,12650,12650,0
|
|
20231115,191700,302867030,12650,12650,12650,12650,0
|
|
20231115,191600,302867030,12650,12650,12650,12650,0
|
|
20231115,191500,302867030,12650,12650,12650,12650,0
|
|
20231115,191400,302867030,12650,12650,12650,12650,0
|
|
20231115,191300,302867030,12650,12650,12650,12650,0
|
|
20231115,191200,302867030,12650,12650,12650,12650,0
|
|
20231115,191100,302867030,12650,12650,12650,12650,979
|
|
20231115,191000,302867030,12650,12650,12650,12650,0
|
|
20231115,190900,302867030,12650,12650,12650,12650,0
|
|
20231115,190800,302867030,12650,12650,12650,12650,0
|
|
20231115,190700,302867030,12650,12650,12650,12650,0
|
|
20231115,190600,302867030,12650,12650,12650,12650,0
|
|
20231115,190500,302867030,12650,12650,12650,12650,0
|
|
20231115,190400,302867030,12650,12650,12650,12650,0
|
|
20231115,190300,302867030,12650,12650,12650,12650,0
|
|
20231115,190200,302867030,12650,12650,12650,12650,0
|
|
20231115,190100,302867030,12650,12650,12650,12650,0
|
|
20231115,190000,302867030,12650,12650,12650,12650,0
|
|
20231115,185900,302867030,12650,12650,12650,12650,0
|
|
20231115,185800,302867030,12650,12650,12650,12650,0
|
|
20231115,185700,302867030,12650,12650,12650,12650,0
|
|
20231115,185600,302867030,12650,12650,12650,12650,0
|
|
20231115,185500,302867030,12650,12650,12650,12650,0
|
|
20231115,185400,302867030,12650,12650,12650,12650,0
|
|
20231115,185300,302867030,12650,12650,12650,12650,0
|
|
20231115,185200,302867030,12650,12650,12650,12650,0
|
|
20231115,185100,302867030,12650,12650,12650,12650,0
|
|
20231115,185000,302867030,12650,12650,12650,12650,0
|
|
20231115,184900,302867030,12650,12650,12650,12650,0
|
|
20231115,184800,302867030,12650,12650,12650,12650,0
|
|
20231115,184700,302867030,12650,12650,12650,12650,0
|
|
20231115,184600,302867030,12650,12650,12650,12650,0
|
|
20231115,184500,302867030,12650,12650,12650,12650,0
|
|
20231115,184400,302867030,12650,12650,12650,12650,0
|
|
20231115,184300,302867030,12650,12650,12650,12650,0
|
|
20231115,184200,302867030,12650,12650,12650,12650,0
|
|
20231115,184100,302867030,12650,12650,12650,12650,979
|
|
20231115,184000,302867030,12650,12650,12650,12650,0
|
|
20231115,183900,302867030,12650,12650,12650,12650,0
|
|
20231115,183800,302867030,12650,12650,12650,12650,0
|
|
20231115,183700,302867030,12650,12650,12650,12650,0
|
|
20231115,183600,302867030,12650,12650,12650,12650,0
|
|
20231115,183500,302867030,12650,12650,12650,12650,0
|
|
20231115,183400,302867030,12650,12650,12650,12650,0
|
|
20231115,183300,302867030,12650,12650,12650,12650,0
|
|
20231115,183200,302867030,12650,12650,12650,12650,0
|
|
20231115,183100,302867030,12650,12650,12650,12650,0
|
|
20231115,183000,302867030,12650,12650,12650,12650,0
|
|
20231115,182900,302867030,12650,12650,12650,12650,0
|
|
20231115,182800,302867030,12650,12650,12650,12650,0
|
|
20231115,182700,302867030,12650,12650,12650,12650,0
|
|
20231115,182600,302867030,12650,12650,12650,12650,0
|
|
20231115,182500,302867030,12650,12650,12650,12650,0
|
|
20231115,182400,302867030,12650,12650,12650,12650,0
|
|
20231115,182300,302867030,12650,12650,12650,12650,0
|
|
20231115,182200,302867030,12650,12650,12650,12650,0
|
|
20231115,182100,302867030,12650,12650,12650,12650,0
|
|
20231115,182000,302867030,12650,12650,12650,12650,0
|
|
20231115,181900,302867030,12650,12650,12650,12650,0
|
|
20231115,181800,302867030,12650,12650,12650,12650,0
|
|
20231115,181700,302867030,12650,12650,12650,12650,0
|
|
20231115,181600,302867030,12650,12650,12650,12650,0
|
|
20231115,181500,302867030,12650,12650,12650,12650,0
|
|
20231115,181400,302867030,12650,12650,12650,12650,0
|
|
20231115,181300,302867030,12650,12650,12650,12650,0
|
|
20231115,181200,302867030,12650,12650,12650,12650,0
|
|
20231115,181100,302867030,12650,12650,12650,12650,979
|
|
20231115,181000,302867030,12650,12650,12650,12650,0
|
|
20231115,180900,302867030,12650,12650,12650,12650,0
|
|
20231115,180800,302867030,12650,12650,12650,12650,0
|
|
20231115,180700,302867030,12650,12650,12650,12650,0
|
|
20231115,180600,302867030,12650,12650,12650,12650,0
|
|
20231115,180500,302867030,12650,12650,12650,12650,0
|
|
20231115,180400,302867030,12650,12650,12650,12650,0
|
|
20231115,180300,302867030,12650,12650,12650,12650,0
|
|
20231115,180200,302867030,12650,12650,12650,12650,0
|
|
20231115,180100,302867030,12650,12650,12650,12650,0
|
|
20231115,180000,302867030,12650,12650,12650,12650,0
|
|
20231115,175900,302867030,12650,12650,12650,12650,0
|
|
20231115,175800,302867030,12650,12650,12650,12650,0
|
|
20231115,175700,302867030,12650,12650,12650,12650,0
|
|
20231115,175600,302867030,12650,12650,12650,12650,0
|
|
20231115,175500,302867030,12650,12650,12650,12650,0
|
|
20231115,175400,302867030,12650,12650,12650,12650,0
|
|
20231115,175300,302867030,12650,12650,12650,12650,0
|
|
20231115,175200,302867030,12650,12650,12650,12650,0
|
|
20231115,175100,302867030,12650,12650,12650,12650,0
|
|
20231115,175000,302867030,12650,12650,12650,12650,0
|
|
20231115,174900,302867030,12650,12650,12650,12650,0
|
|
20231115,174800,302867030,12650,12650,12650,12650,0
|
|
20231115,174700,302867030,12650,12650,12650,12650,0
|
|
20231115,174600,302867030,12650,12650,12650,12650,0
|
|
20231115,174500,302867030,12650,12650,12650,12650,0
|
|
20231115,174400,302867030,12650,12650,12650,12650,0
|
|
20231115,174300,302867030,12650,12650,12650,12650,0
|
|
20231115,174200,302867030,12650,12650,12650,12650,0
|
|
20231115,174100,302867030,12650,12650,12650,12650,979
|
|
20231115,174000,302867030,12650,12650,12650,12650,0
|
|
20231115,173900,302867030,12650,12650,12650,12650,0
|
|
20231115,173800,302867030,12650,12650,12650,12650,0
|
|
20231115,173700,302867030,12650,12650,12650,12650,0
|
|
20231115,173600,302867030,12650,12650,12650,12650,0
|
|
20231115,173500,302867030,12650,12650,12650,12650,0
|
|
20231115,173400,302867030,12650,12650,12650,12650,0
|
|
20231115,173300,302867030,12650,12650,12650,12650,0
|
|
20231115,173200,302867030,12650,12650,12650,12650,0
|
|
20231115,173100,302867030,12650,12650,12650,12650,0
|
|
20231115,173000,302867030,12650,12650,12650,12650,0
|
|
20231115,172900,302867030,12650,12650,12650,12650,0
|
|
20231115,172800,302867030,12650,12650,12650,12650,0
|
|
20231115,172700,302867030,12650,12650,12650,12650,0
|
|
20231115,172600,302867030,12650,12650,12650,12650,0
|
|
20231115,172500,302867030,12650,12650,12650,12650,0
|
|
20231115,172400,302867030,12650,12650,12650,12650,0
|
|
20231115,172300,302867030,12650,12650,12650,12650,0
|
|
20231115,172200,302867030,12650,12650,12650,12650,0
|
|
20231115,172100,302867030,12650,12650,12650,12650,0
|
|
20231115,172000,302867030,12650,12650,12650,12650,0
|
|
20231115,171900,302867030,12650,12650,12650,12650,0
|
|
20231115,171800,302867030,12650,12650,12650,12650,0
|
|
20231115,171700,302867030,12650,12650,12650,12650,0
|
|
20231115,171600,302867030,12650,12650,12650,12650,0
|
|
20231115,171500,302867030,12650,12650,12650,12650,0
|
|
20231115,171400,302867030,12650,12650,12650,12650,0
|
|
20231115,171300,302867030,12650,12650,12650,12650,0
|
|
20231115,171200,302867030,12650,12650,12650,12650,0
|
|
20231115,171100,302867030,12650,12650,12650,12650,979
|
|
20231115,171000,302867030,12650,12650,12650,12650,0
|
|
20231115,170900,302867030,12650,12650,12650,12650,0
|
|
20231115,170800,302867030,12650,12650,12650,12650,0
|
|
20231115,170700,302867030,12650,12650,12650,12650,0
|
|
20231115,170600,302867030,12650,12650,12650,12650,0
|
|
20231115,170500,302867030,12650,12650,12650,12650,0
|
|
20231115,170400,302867030,12650,12650,12650,12650,0
|
|
20231115,170300,302867030,12650,12650,12650,12650,0
|
|
20231115,170200,302867030,12650,12650,12650,12650,0
|
|
20231115,170100,302867030,12650,12650,12650,12650,0
|
|
20231115,170000,302867030,12650,12650,12650,12650,0
|
|
20231115,165900,302867030,12650,12650,12650,12650,0
|
|
20231115,165800,302867030,12650,12650,12650,12650,0
|
|
20231115,165700,302867030,12650,12650,12650,12650,0
|
|
20231115,165600,302867030,12650,12650,12650,12650,0
|
|
20231115,165500,302867030,12650,12650,12650,12650,0
|
|
20231115,165400,302867030,12650,12650,12650,12650,0
|
|
20231115,165300,302867030,12650,12650,12650,12650,0
|
|
20231115,165200,302867030,12650,12650,12650,12650,0
|
|
20231115,165100,302867030,12650,12650,12650,12650,0
|
|
20231115,165000,302867030,12650,12650,12650,12650,0
|
|
20231115,164900,302867030,12650,12650,12650,12650,0
|
|
20231115,164800,302867030,12650,12650,12650,12650,0
|
|
20231115,164700,302867030,12650,12650,12650,12650,0
|
|
20231115,164600,302867030,12650,12650,12650,12650,0
|
|
20231115,164500,302867030,12650,12650,12650,12650,0
|
|
20231115,164400,302867030,12650,12650,12650,12650,0
|
|
20231115,164300,302867030,12650,12650,12650,12650,0
|
|
20231115,164200,302867030,12650,12650,12650,12650,0
|
|
20231115,164100,302867030,12650,12650,12650,12650,979
|
|
20231115,164000,302867030,12650,12650,12650,12650,0
|
|
20231115,163900,302867030,12650,12650,12650,12650,0
|
|
20231115,163800,302867030,12650,12650,12650,12650,0
|
|
20231115,163700,302867030,12650,12650,12650,12650,0
|
|
20231115,163600,302867030,12650,12650,12650,12650,0
|
|
20231115,163500,302867030,12650,12650,12650,12650,0
|
|
20231115,163400,302867030,12650,12650,12650,12650,0
|
|
20231115,163300,302867030,12650,12650,12650,12650,0
|
|
20231115,163200,302867030,12650,12650,12650,12650,0
|
|
20231115,163100,302867030,12650,12650,12650,12650,0
|
|
20231115,163000,302867030,12650,12650,12650,12650,0
|
|
20231115,162900,302867030,12650,12650,12650,12650,0
|
|
20231115,162800,302867030,12650,12650,12650,12650,0
|
|
20231115,162700,302867030,12650,12650,12650,12650,0
|
|
20231115,162600,302867030,12650,12650,12650,12650,0
|
|
20231115,162500,302867030,12650,12650,12650,12650,0
|
|
20231115,162400,302867030,12650,12650,12650,12650,0
|
|
20231115,162300,302867030,12650,12650,12650,12650,0
|
|
20231115,162200,302867030,12650,12650,12650,12650,0
|
|
20231115,162100,302867030,12650,12650,12650,12650,0
|
|
20231115,162000,302867030,12650,12650,12650,12650,0
|
|
20231115,161900,302867030,12650,12650,12650,12650,0
|
|
20231115,161800,302867030,12650,12650,12650,12650,0
|
|
20231115,161700,302867030,12650,12650,12650,12650,0
|
|
20231115,161600,302867030,12650,12650,12650,12650,0
|
|
20231115,161500,302867030,12650,12650,12650,12650,0
|
|
20231115,161400,302867030,12650,12650,12650,12650,0
|
|
20231115,161300,302867030,12650,12650,12650,12650,0
|
|
20231115,161200,302867030,12650,12650,12650,12650,0
|
|
20231115,161100,302867030,12650,12650,12650,12650,979
|
|
20231115,161000,302867030,12650,12650,12650,12650,0
|
|
20231115,160900,302867030,12650,12650,12650,12650,0
|
|
20231115,160800,302867030,12650,12650,12650,12650,0
|
|
20231115,160700,302867030,12650,12650,12650,12650,0
|
|
20231115,160600,302867030,12650,12650,12650,12650,0
|
|
20231115,160500,302867030,12650,12650,12650,12650,0
|
|
20231115,160400,302867030,12650,12650,12650,12650,0
|
|
20231115,160300,302867030,12650,12650,12650,12650,0
|
|
20231115,160200,302867030,12650,12650,12650,12650,0
|
|
20231115,160100,302867030,12650,12650,12650,12650,0
|
|
20231115,160000,302867030,12650,12650,12650,12650,0
|
|
20231115,155900,302867030,12650,12650,12650,12650,0
|
|
20231115,155800,302867030,12650,12650,12650,12650,0
|
|
20231115,155700,302867030,12650,12650,12650,12650,0
|
|
20231115,155600,302867030,12650,12650,12650,12650,0
|
|
20231115,155500,302867030,12650,12650,12650,12650,0
|
|
20231115,155400,302867030,12650,12650,12650,12650,0
|
|
20231115,155300,302867030,12650,12650,12650,12650,0
|
|
20231115,155200,302867030,12650,12650,12650,12650,0
|
|
20231115,155100,302867030,12650,12650,12650,12650,0
|
|
20231115,155000,302867030,12650,12650,12650,12650,0
|
|
20231115,154900,302867030,12650,12650,12650,12650,0
|
|
20231115,154800,302867030,12650,12650,12650,12650,0
|
|
20231115,154700,302867030,12650,12650,12650,12650,0
|
|
20231115,154600,302867030,12650,12650,12650,12650,0
|
|
20231115,154500,302867030,12650,12650,12650,12650,0
|
|
20231115,154400,302867030,12650,12650,12650,12650,0
|
|
20231115,154300,302867030,12650,12650,12650,12650,0
|
|
20231115,154200,302867030,12650,12650,12650,12650,0
|
|
20231115,154100,302867030,12650,12650,12650,12650,979
|
|
20231115,154000,302867030,12650,12650,12650,12650,0
|
|
20231115,153900,302867030,12650,12650,12650,12650,0
|
|
20231115,153800,302867030,12650,12650,12650,12650,0
|
|
20231115,153700,302867030,12650,12650,12650,12650,0
|
|
20231115,153600,302867030,12650,12650,12650,12650,0
|
|
20231115,153500,302867030,12650,12650,12650,12650,0
|
|
20231115,153400,302867030,12650,12650,12650,12650,0
|
|
20231115,153300,302867030,12650,12650,12650,12650,0
|
|
20231115,153200,302867030,12650,12650,12650,12650,0
|
|
20231115,153100,302867030,12650,12650,12650,12650,0
|
|
20231115,153000,302867030,12650,12650,12650,12650,979
|
|
20231115,152900,290482680,12650,12650,12650,12650,0
|
|
20231115,152800,290482680,12650,12650,12650,12650,0
|
|
20231115,152700,290482680,12650,12650,12650,12650,0
|
|
20231115,152600,290482680,12650,12650,12650,12650,0
|
|
20231115,152500,290482680,12650,12650,12650,12650,0
|
|
20231115,152400,290482680,12650,12650,12650,12650,0
|
|
20231115,152300,290482680,12650,12650,12650,12650,0
|
|
20231115,152200,290482680,12650,12650,12650,12650,0
|
|
20231115,152100,290482680,12650,12650,12650,12650,0
|
|
20231115,152000,290482680,12650,12650,12650,12650,0
|
|
20231115,151900,290482680,12650,12660,12660,12650,23
|
|
20231115,151800,290191600,12660,12650,12660,12640,41
|
|
20231115,151700,289673090,12640,12630,12640,12630,130
|
|
20231115,151600,288030590,12630,12620,12630,12620,120
|
|
20231115,151500,286515360,12610,12610,12610,12610,60
|
|
20231115,151400,285758760,12620,12620,12620,12620,84
|
|
20231115,151300,284698680,12630,12620,12630,12620,354
|
|
20231115,151200,280230970,12620,12620,12620,12620,2
|
|
20231115,151100,280205730,12610,12610,12610,12610,33
|
|
20231115,151000,279789600,12580,12580,12580,12580,2
|
|
20231115,150900,279764440,12570,12580,12580,12570,100
|
|
20231115,150800,278507370,12610,12590,12610,12590,212
|
|
20231115,150700,275835300,12590,12590,12590,12590,0
|
|
20231115,150600,275835300,12590,12590,12590,12590,0
|
|
20231115,150500,275835300,12590,12590,12590,12590,11
|
|
20231115,150400,275696810,12590,12590,12590,12590,0
|
|
20231115,150300,275696810,12590,12590,12590,12590,1
|
|
20231115,150200,275684220,12590,12590,12590,12590,148
|
|
20231115,150100,273820900,12590,12590,12590,12590,0
|
|
20231115,150000,273820900,12590,12590,12590,12590,0
|
|
20231115,145900,273820900,12590,12590,12590,12590,0
|
|
20231115,145800,273820900,12590,12580,12590,12580,69
|
|
20231115,145700,272952810,12580,12580,12580,12580,0
|
|
20231115,145600,272952810,12580,12580,12580,12580,0
|
|
20231115,145500,272952810,12580,12550,12580,12550,2
|
|
20231115,145400,272927680,12550,12550,12550,12550,50
|
|
20231115,145300,272300180,12550,12560,12560,12550,100
|
|
20231115,145200,271044550,12550,12560,12560,12550,40
|
|
20231115,145100,270542430,12550,12560,12560,12550,1999
|
|
20231115,145000,245454140,12570,12570,12570,12570,51
|
|
20231115,144900,244813070,12570,12570,12570,12570,0
|
|
20231115,144800,244813070,12570,12580,12580,12570,10
|
|
20231115,144700,244687300,12580,12580,12580,12580,0
|
|
20231115,144600,244687300,12580,12580,12580,12580,0
|
|
20231115,144500,244687300,12580,12580,12580,12580,0
|
|
20231115,144400,244687300,12580,12580,12580,12580,0
|
|
20231115,144300,244687300,12580,12580,12580,12580,3
|
|
20231115,144200,244649560,12580,12580,12580,12580,0
|
|
20231115,144100,244649560,12580,12580,12580,12580,0
|
|
20231115,144000,244649560,12580,12570,12580,12570,20
|
|
20231115,143900,244398060,12560,12560,12560,12560,0
|
|
20231115,143800,244398060,12560,12560,12560,12560,0
|
|
20231115,143700,244398060,12560,12560,12560,12560,0
|
|
20231115,143600,244398060,12560,12560,12560,12560,0
|
|
20231115,143500,244398060,12560,12580,12580,12560,100
|
|
20231115,143400,243141080,12570,12570,12570,12570,20
|
|
20231115,143300,242889680,12620,12620,12620,12620,0
|
|
20231115,143200,242889680,12620,12620,12620,12620,2
|
|
20231115,143100,242864440,12620,12620,12620,12620,0
|
|
20231115,143000,242864440,12620,12620,12620,12620,0
|
|
20231115,142900,242864440,12620,12620,12620,12620,0
|
|
20231115,142800,242864440,12620,12600,12620,12600,664
|
|
20231115,142700,234496440,12580,12570,12580,12570,778
|
|
20231115,142600,224709340,12570,12570,12570,12570,500
|
|
20231115,142500,218424340,12570,12570,12570,12570,0
|
|
20231115,142400,218424340,12570,12570,12570,12570,40
|
|
20231115,142300,217921540,12570,12570,12570,12570,0
|
|
20231115,142200,217921540,12570,12570,12570,12570,9
|
|
20231115,142100,217808410,12570,12570,12570,12570,0
|
|
20231115,142000,217808410,12570,12570,12570,12570,0
|
|
20231115,141900,217808410,12570,12570,12570,12570,10
|
|
20231115,141800,217682710,12570,12570,12570,12570,55
|
|
20231115,141700,216991360,12570,12570,12570,12570,32
|
|
20231115,141600,216589120,12570,12570,12570,12570,0
|
|
20231115,141500,216589120,12570,12570,12570,12570,1
|
|
20231115,141400,216576550,12550,12550,12550,12550,0
|
|
20231115,141300,216576550,12550,12550,12550,12550,0
|
|
20231115,141200,216576550,12550,12550,12550,12550,0
|
|
20231115,141100,216576550,12550,12550,12550,12550,0
|
|
20231115,141000,216576550,12550,12550,12550,12550,0
|
|
20231115,140900,216576550,12550,12550,12550,12550,23
|
|
20231115,140800,216287900,12550,12550,12550,12550,21
|
|
20231115,140700,216024350,12550,12550,12550,12550,0
|
|
20231115,140600,216024350,12550,12550,12550,12550,0
|
|
20231115,140500,216024350,12550,12550,12550,12550,0
|
|
20231115,140400,216024350,12550,12550,12550,12550,0
|
|
20231115,140300,216024350,12550,12550,12550,12550,0
|
|
20231115,140200,216024350,12550,12550,12550,12550,20
|
|
20231115,140100,215773350,12560,12560,12560,12560,0
|
|
20231115,140000,215773350,12560,12560,12560,12560,0
|
|
20231115,135900,215773350,12560,12560,12560,12560,0
|
|
20231115,135800,215773350,12560,12560,12560,12560,0
|
|
20231115,135700,215773350,12560,12560,12560,12560,0
|
|
20231115,135600,215773350,12560,12570,12570,12560,9
|
|
20231115,135500,215660240,12570,12570,12570,12570,0
|
|
20231115,135400,215660240,12570,12570,12570,12570,0
|
|
20231115,135300,215660240,12570,12570,12570,12570,0
|
|
20231115,135200,215660240,12570,12570,12570,12570,1
|
|
20231115,135100,215647670,12580,12580,12580,12580,14
|
|
20231115,135000,215471550,12580,12580,12580,12580,0
|
|
20231115,134900,215471550,12580,12580,12580,12580,0
|
|
20231115,134800,215471550,12580,12580,12580,12580,0
|
|
20231115,134700,215471550,12580,12580,12580,12580,0
|
|
20231115,134600,215471550,12580,12580,12580,12580,0
|
|
20231115,134500,215471550,12580,12580,12580,12580,0
|
|
20231115,134400,215471550,12580,12580,12580,12580,11
|
|
20231115,134300,215333170,12580,12580,12580,12580,12
|
|
20231115,134200,215182210,12580,12580,12580,12580,0
|
|
20231115,134100,215182210,12580,12580,12580,12580,0
|
|
20231115,134000,215182210,12580,12580,12580,12580,0
|
|
20231115,133900,215182210,12580,12580,12580,12580,0
|
|
20231115,133800,215182210,12580,12580,12580,12580,0
|
|
20231115,133700,215182210,12580,12580,12580,12580,0
|
|
20231115,133600,215182210,12580,12580,12580,12580,10
|
|
20231115,133500,215056410,12580,12580,12580,12580,0
|
|
20231115,133400,215056410,12580,12580,12580,12580,0
|
|
20231115,133300,215056410,12580,12580,12580,12580,0
|
|
20231115,133200,215056410,12580,12510,12580,12510,4
|
|
20231115,133100,215006230,12500,12500,12500,12500,0
|
|
20231115,133000,215006230,12500,12500,12500,12500,0
|
|
20231115,132900,215006230,12500,12500,12500,12500,0
|
|
20231115,132800,215006230,12500,12500,12500,12500,0
|
|
20231115,132700,215006230,12500,12500,12500,12500,0
|
|
20231115,132600,215006230,12500,12500,12500,12500,0
|
|
20231115,132500,215006230,12500,12500,12500,12500,0
|
|
20231115,132400,215006230,12500,12500,12500,12500,0
|
|
20231115,132300,215006230,12500,12500,12500,12500,0
|
|
20231115,132200,215006230,12500,12500,12500,12500,0
|
|
20231115,132100,215006230,12500,12500,12500,12500,0
|
|
20231115,132000,215006230,12500,12500,12500,12500,0
|
|
20231115,131900,215006230,12500,12500,12500,12500,31
|
|
20231115,131800,214618730,12500,12500,12500,12500,0
|
|
20231115,131700,214618730,12500,12500,12500,12500,5
|
|
20231115,131600,214556230,12500,12500,12500,12500,274
|
|
20231115,131500,211131230,12510,12520,12520,12510,30
|
|
20231115,131400,210755730,12630,12590,12630,12590,4
|
|
20231115,131300,210705290,12500,12500,12500,12500,0
|
|
20231115,131200,210705290,12500,12550,12550,12500,100
|
|
20231115,131100,209454070,12590,12590,12590,12590,398
|
|
20231115,131000,204443250,12640,12590,12640,12590,753
|
|
20231115,130900,194942060,12580,12530,12580,12530,1195
|
|
20231115,130800,179935070,12490,12490,12490,12490,0
|
|
20231115,130700,179935070,12490,12490,12490,12490,0
|
|
20231115,130600,179935070,12490,12490,12490,12490,0
|
|
20231115,130500,179935070,12490,12490,12490,12490,0
|
|
20231115,130400,179935070,12490,12490,12490,12490,0
|
|
20231115,130300,179935070,12490,12490,12490,12490,0
|
|
20231115,130200,179935070,12490,12500,12500,12490,100
|
|
20231115,130100,178685360,12510,12510,12510,12510,57
|
|
20231115,130000,177972290,12500,12500,12500,12500,0
|
|
20231115,125900,177972290,12500,12500,12500,12500,0
|
|
20231115,125800,177972290,12500,12500,12500,12500,0
|
|
20231115,125700,177972290,12500,12500,12500,12500,0
|
|
20231115,125600,177972290,12500,12500,12500,12500,0
|
|
20231115,125500,177972290,12500,12500,12500,12500,0
|
|
20231115,125400,177972290,12500,12500,12500,12500,0
|
|
20231115,125300,177972290,12500,12500,12500,12500,0
|
|
20231115,125200,177972290,12500,12500,12500,12500,0
|
|
20231115,125100,177972290,12500,12500,12500,12500,0
|
|
20231115,125000,177972290,12500,12500,12500,12500,0
|
|
20231115,124900,177972290,12500,12500,12500,12500,0
|
|
20231115,124800,177972290,12500,12500,12500,12500,0
|
|
20231115,124700,177972290,12500,12500,12500,12500,0
|
|
20231115,124600,177972290,12500,12500,12500,12500,0
|
|
20231115,124500,177972290,12500,12500,12500,12500,51
|
|
20231115,124400,177334790,12500,12500,12500,12500,0
|
|
20231115,124300,177334790,12500,12500,12500,12500,0
|
|
20231115,124200,177334790,12500,12500,12500,12500,0
|
|
20231115,124100,177334790,12500,12500,12500,12500,100
|
|
20231115,124000,176084790,12550,12550,12550,12550,0
|
|
20231115,123900,176084790,12550,12550,12550,12550,0
|
|
20231115,123800,176084790,12550,12550,12550,12550,0
|
|
20231115,123700,176084790,12550,12550,12550,12550,10
|
|
20231115,123600,175959290,12550,12550,12550,12550,1
|
|
20231115,123500,175946740,12550,12550,12550,12550,0
|
|
20231115,123400,175946740,12550,12550,12550,12550,0
|
|
20231115,123300,175946740,12550,12550,12550,12550,67
|
|
20231115,123200,175105890,12550,12550,12550,12550,0
|
|
20231115,123100,175105890,12550,12550,12550,12550,0
|
|
20231115,123000,175105890,12550,12550,12550,12550,7
|
|
20231115,122900,175018040,12550,12550,12550,12550,0
|
|
20231115,122800,175018040,12550,12550,12550,12550,0
|
|
20231115,122700,175018040,12550,12550,12550,12550,10
|
|
20231115,122600,174892540,12550,12550,12550,12550,82
|
|
20231115,122500,173863440,12530,12480,12530,12480,1816
|
|
20231115,122400,151125360,12480,12480,12480,12480,0
|
|
20231115,122300,151125360,12480,12480,12480,12480,20
|
|
20231115,122200,150875760,12480,12480,12480,12480,0
|
|
20231115,122100,150875760,12480,12480,12480,12480,0
|
|
20231115,122000,150875760,12480,12480,12480,12480,0
|
|
20231115,121900,150875760,12480,12480,12480,12480,200
|
|
20231115,121800,148379760,12480,12480,12480,12480,91
|
|
20231115,121700,147244080,12500,12500,12500,12500,0
|
|
20231115,121600,147244080,12500,12500,12500,12500,125
|
|
20231115,121500,145681580,12510,12510,12510,12510,0
|
|
20231115,121400,145681580,12510,12510,12510,12510,0
|
|
20231115,121300,145681580,12510,12510,12510,12510,0
|
|
20231115,121200,145681580,12510,12510,12510,12510,0
|
|
20231115,121100,145681580,12510,12510,12510,12510,0
|
|
20231115,121000,145681580,12510,12510,12510,12510,0
|
|
20231115,120900,145681580,12510,12510,12510,12510,0
|
|
20231115,120800,145681580,12510,12510,12510,12510,0
|
|
20231115,120700,145681580,12510,12510,12510,12510,5
|
|
20231115,120600,145619030,12510,12510,12510,12510,0
|
|
20231115,120500,145619030,12510,12510,12510,12510,0
|
|
20231115,120400,145619030,12510,12510,12510,12510,0
|
|
20231115,120300,145619030,12510,12510,12510,12510,0
|
|
20231115,120200,145619030,12510,12510,12510,12510,0
|
|
20231115,120100,145619030,12510,12510,12510,12510,0
|
|
20231115,120000,145619030,12510,12510,12510,12510,0
|
|
20231115,115900,145619030,12510,12510,12510,12510,0
|
|
20231115,115800,145619030,12510,12510,12510,12510,0
|
|
20231115,115700,145619030,12510,12510,12510,12510,0
|
|
20231115,115600,145619030,12510,12510,12510,12510,0
|
|
20231115,115500,145619030,12510,12510,12510,12510,1
|
|
20231115,115400,145606520,12520,12520,12520,12520,0
|
|
20231115,115300,145606520,12520,12520,12520,12520,0
|
|
20231115,115200,145606520,12520,12520,12520,12520,0
|
|
20231115,115100,145606520,12520,12520,12520,12520,100
|
|
20231115,115000,144354520,12520,12520,12520,12520,0
|
|
20231115,114900,144354520,12520,12520,12520,12520,0
|
|
20231115,114800,144354520,12520,12520,12520,12520,0
|
|
20231115,114700,144354520,12520,12520,12520,12520,0
|
|
20231115,114600,144354520,12520,12520,12520,12520,0
|
|
20231115,114500,144354520,12520,12520,12520,12520,0
|
|
20231115,114400,144354520,12520,12520,12520,12520,0
|
|
20231115,114300,144354520,12520,12520,12520,12520,0
|
|
20231115,114200,144354520,12520,12520,12520,12520,0
|
|
20231115,114100,144354520,12520,12520,12520,12520,0
|
|
20231115,114000,144354520,12520,12520,12520,12520,0
|
|
20231115,113900,144354520,12520,12520,12520,12520,0
|
|
20231115,113800,144354520,12520,12520,12520,12520,1
|
|
20231115,113700,144342000,12520,12520,12520,12520,0
|
|
20231115,113600,144342000,12520,12520,12520,12520,6
|
|
20231115,113500,144266880,12530,12530,12530,12530,0
|
|
20231115,113400,144266880,12530,12530,12530,12530,7
|
|
20231115,113300,144179170,12530,12530,12530,12530,1
|
|
20231115,113200,144166640,12530,12530,12530,12530,0
|
|
20231115,113100,144166640,12530,12530,12530,12530,204
|
|
20231115,113000,141610520,12500,12500,12500,12500,0
|
|
20231115,112900,141610520,12500,12500,12500,12500,0
|
|
20231115,112800,141610520,12500,12500,12500,12500,0
|
|
20231115,112700,141610520,12500,12500,12500,12500,0
|
|
20231115,112600,141610520,12500,12500,12500,12500,549
|
|
20231115,112500,134748020,12500,12500,12500,12500,0
|
|
20231115,112400,134748020,12500,12500,12500,12500,0
|
|
20231115,112300,134748020,12500,12500,12500,12500,0
|
|
20231115,112200,134748020,12500,12500,12500,12500,0
|
|
20231115,112100,134748020,12500,12500,12500,12500,0
|
|
20231115,112000,134748020,12500,12510,12510,12500,100
|
|
20231115,111900,133497620,12540,12540,12540,12540,0
|
|
20231115,111800,133497620,12540,12540,12540,12540,0
|
|
20231115,111700,133497620,12540,12540,12540,12540,0
|
|
20231115,111600,133497620,12540,12540,12540,12540,0
|
|
20231115,111500,133497620,12540,12540,12540,12540,50
|
|
20231115,111400,132870620,12550,12550,12550,12550,0
|
|
20231115,111300,132870620,12550,12550,12550,12550,0
|
|
20231115,111200,132870620,12550,12550,12550,12550,0
|
|
20231115,111100,132870620,12550,12550,12550,12550,8
|
|
20231115,111000,132770220,12550,12550,12550,12550,0
|
|
20231115,110900,132770220,12550,12550,12550,12550,2
|
|
20231115,110800,132745120,12550,12550,12550,12550,0
|
|
20231115,110700,132745120,12550,12550,12550,12550,1
|
|
20231115,110600,132732570,12550,12550,12550,12550,0
|
|
20231115,110500,132732570,12550,12550,12550,12550,0
|
|
20231115,110400,132732570,12550,12550,12550,12550,0
|
|
20231115,110300,132732570,12550,12550,12550,12550,0
|
|
20231115,110200,132732570,12550,12550,12550,12550,0
|
|
20231115,110100,132732570,12550,12550,12550,12550,416
|
|
20231115,110000,127511770,12540,12540,12540,12540,0
|
|
20231115,105900,127511770,12540,12540,12540,12540,0
|
|
20231115,105800,127511770,12540,12530,12540,12530,268
|
|
20231115,105700,124152290,12500,12500,12500,12500,0
|
|
20231115,105600,124152290,12500,12500,12500,12500,0
|
|
20231115,105500,124152290,12500,12500,12500,12500,0
|
|
20231115,105400,124152290,12500,12500,12500,12500,0
|
|
20231115,105300,124152290,12500,12500,12500,12500,28
|
|
20231115,105200,123802290,12500,12510,12510,12500,100
|
|
20231115,105100,122552260,12500,12500,12500,12500,0
|
|
20231115,105000,122552260,12500,12500,12500,12500,0
|
|
20231115,104900,122552260,12500,12500,12500,12500,0
|
|
20231115,104800,122552260,12500,12500,12500,12500,0
|
|
20231115,104700,122552260,12500,12500,12500,12500,0
|
|
20231115,104600,122552260,12500,12500,12500,12500,0
|
|
20231115,104500,122552260,12500,12500,12500,12500,200
|
|
20231115,104400,120052260,12500,12500,12500,12500,0
|
|
20231115,104300,120052260,12500,12500,12500,12500,99
|
|
20231115,104200,118814760,12500,12500,12500,12500,0
|
|
20231115,104100,118814760,12500,12500,12500,12500,44
|
|
20231115,104000,118264760,12510,12510,12510,12510,0
|
|
20231115,103900,118264760,12510,12510,12510,12510,5
|
|
20231115,103800,118202210,12500,12500,12500,12500,0
|
|
20231115,103700,118202210,12500,12500,12500,12500,2
|
|
20231115,103600,118177210,12500,12500,12500,12500,0
|
|
20231115,103500,118177210,12500,12530,12530,12500,3
|
|
20231115,103400,118139680,12530,12530,12530,12530,17
|
|
20231115,103300,117926670,12530,12530,12530,12530,0
|
|
20231115,103200,117926670,12530,12530,12530,12530,0
|
|
20231115,103100,117926670,12530,12530,12530,12530,0
|
|
20231115,103000,117926670,12530,12530,12530,12530,90
|
|
20231115,102900,116798970,12500,12510,12510,12500,400
|
|
20231115,102800,111798670,12500,12500,12500,12500,0
|
|
20231115,102700,111798670,12500,12500,12500,12500,0
|
|
20231115,102600,111798670,12500,12500,12500,12500,0
|
|
20231115,102500,111798670,12500,12500,12500,12500,0
|
|
20231115,102400,111798670,12500,12500,12500,12500,1
|
|
20231115,102300,111786170,12540,12540,12540,12540,76
|
|
20231115,102200,110833130,12540,12540,12540,12540,102
|
|
20231115,102100,109554050,12540,12540,12540,12540,0
|
|
20231115,102000,109554050,12540,12530,12540,12530,252
|
|
20231115,101900,106395770,12520,12520,12520,12520,0
|
|
20231115,101800,106395770,12520,12520,12520,12520,195
|
|
20231115,101700,103954370,12500,12500,12500,12500,0
|
|
20231115,101600,103954370,12500,12500,12500,12500,0
|
|
20231115,101500,103954370,12500,12500,12500,12500,0
|
|
20231115,101400,103954370,12500,12500,12500,12500,94
|
|
20231115,101300,102779370,12490,12490,12490,12490,0
|
|
20231115,101200,102779370,12490,12500,12500,12490,5
|
|
20231115,101100,102716880,12500,12500,12500,12500,0
|
|
20231115,101000,102716880,12500,12500,12500,12500,0
|
|
20231115,100900,102716880,12500,12510,12510,12500,11
|
|
20231115,100800,102579300,12520,12520,12520,12520,0
|
|
20231115,100700,102579300,12520,12520,12520,12520,0
|
|
20231115,100600,102579300,12520,12520,12520,12520,0
|
|
20231115,100500,102579300,12520,12520,12520,12520,0
|
|
20231115,100400,102579300,12520,12520,12520,12520,0
|
|
20231115,100300,102579300,12520,12520,12520,12520,2
|
|
20231115,100200,102554260,12510,12510,12510,12510,0
|
|
20231115,100100,102554260,12510,12510,12510,12510,0
|
|
20231115,100000,102554260,12510,12500,12510,12500,426
|
|
20231115,095900,97227750,12500,12500,12500,12500,122
|
|
20231115,095800,95702750,12500,12500,12500,12500,405
|
|
20231115,095700,90640250,12500,12500,12500,12500,0
|
|
20231115,095600,90640250,12500,12500,12500,12500,0
|
|
20231115,095500,90640250,12500,12490,12500,12490,456
|
|
20231115,095400,84943250,12490,12490,12490,12490,0
|
|
20231115,095300,84943250,12490,12490,12490,12490,0
|
|
20231115,095200,84943250,12490,12460,12490,12460,907
|
|
20231115,095100,73627800,12460,12450,12460,12450,111
|
|
20231115,095000,72244850,12410,12410,12410,12410,0
|
|
20231115,094900,72244850,12410,12410,12410,12410,100
|
|
20231115,094800,71003850,12410,12410,12410,12410,1
|
|
20231115,094700,70991440,12460,12460,12460,12460,0
|
|
20231115,094600,70991440,12460,12460,12460,12460,115
|
|
20231115,094500,69558540,12450,12450,12450,12450,191
|
|
20231115,094400,67180590,12460,12460,12460,12460,0
|
|
20231115,094300,67180590,12460,12460,12460,12460,0
|
|
20231115,094200,67180590,12460,12410,12460,12410,52
|
|
20231115,094100,66535170,12390,12390,12390,12390,0
|
|
20231115,094000,66535170,12390,12390,12390,12390,0
|
|
20231115,093900,66535170,12390,12390,12390,12390,0
|
|
20231115,093800,66535170,12390,12410,12470,12390,9
|
|
20231115,093700,66423210,12470,12400,12470,12400,180
|
|
20231115,093600,64185810,12400,12400,12400,12400,1
|
|
20231115,093500,64173410,12390,12470,12470,12390,100
|
|
20231115,093400,62932350,12480,12480,12480,12480,6
|
|
20231115,093300,62857470,12480,12490,12490,12480,6
|
|
20231115,093200,62782580,12490,12490,12490,12490,200
|
|
20231115,093100,60284580,12510,12460,12510,12460,935
|
|
20231115,093000,48613000,12450,12430,12450,12430,463
|
|
20231115,092900,42854310,12420,12420,12420,12420,13
|
|
20231115,092800,42692850,12410,12410,12410,12410,23
|
|
20231115,092700,42407420,12420,12420,12420,12420,247
|
|
20231115,092600,39339680,12420,12420,12420,12420,100
|
|
20231115,092500,38097680,12390,12390,12390,12390,0
|
|
20231115,092400,38097680,12390,12390,12390,12390,0
|
|
20231115,092300,38097680,12390,12390,12390,12390,0
|
|
20231115,092200,38097680,12390,12390,12390,12390,0
|
|
20231115,092100,38097680,12390,12400,12400,12390,75
|
|
20231115,092000,37168360,12390,12440,12440,12390,101
|
|
20231115,091900,35916220,12450,12450,12450,12450,0
|
|
20231115,091800,35916220,12450,12450,12450,12450,0
|
|
20231115,091700,35916220,12450,12430,12450,12430,218
|
|
20231115,091600,33205120,12370,12370,12370,12370,0
|
|
20231115,091500,33205120,12370,12370,12370,12370,0
|
|
20231115,091400,33205120,12370,12380,12380,12370,142
|
|
20231115,091300,31447520,12380,12450,12450,12380,107
|
|
20231115,091200,30121990,12450,12460,12460,12450,13
|
|
20231115,091100,29960060,12460,12440,12480,12440,77
|
|
20231115,091000,29000090,12450,12440,12450,12440,226
|
|
20231115,090900,26187430,12440,12440,12440,12440,3
|
|
20231115,090800,26150110,12440,12370,12440,12370,64
|
|
20231115,090700,25354760,12370,12400,12400,12370,100
|
|
20231115,090600,24116640,12470,12400,12470,12400,1099
|
|
20231115,090500,10458130,12360,12360,12360,12360,104
|
|
20231115,090400,9172690,12360,12360,12360,12360,36
|
|
20231115,090300,8727730,12360,12360,12360,12360,0
|
|
20231115,090200,8727730,12360,12360,12360,12360,130
|
|
20231115,090100,7120930,12430,12420,12430,12420,52
|
|
20231115,090000,6474690,12410,12360,12410,12350,524
|