697 lines
36 KiB
CSV
697 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,203400,444264450,11950,11950,11950,11950,5613
|
|
20231011,203300,444264450,11950,11950,11950,11950,0
|
|
20231011,203200,444264450,11950,11950,11950,11950,0
|
|
20231011,203100,444264450,11950,11950,11950,11950,0
|
|
20231011,203000,444264450,11950,11950,11950,11950,0
|
|
20231011,202900,444264450,11950,11950,11950,11950,0
|
|
20231011,202800,444264450,11950,11950,11950,11950,0
|
|
20231011,202700,444264450,11950,11950,11950,11950,0
|
|
20231011,202600,444264450,11950,11950,11950,11950,0
|
|
20231011,202500,444264450,11950,11950,11950,11950,0
|
|
20231011,202400,444264450,11950,11950,11950,11950,0
|
|
20231011,202300,444264450,11950,11950,11950,11950,0
|
|
20231011,202200,444264450,11950,11950,11950,11950,0
|
|
20231011,202100,444264450,11950,11950,11950,11950,0
|
|
20231011,202000,444264450,11950,11950,11950,11950,0
|
|
20231011,201900,444264450,11950,11950,11950,11950,0
|
|
20231011,201800,444264450,11950,11950,11950,11950,0
|
|
20231011,201700,444264450,11950,11950,11950,11950,0
|
|
20231011,201600,444264450,11950,11950,11950,11950,0
|
|
20231011,201500,444264450,11950,11950,11950,11950,0
|
|
20231011,201400,444264450,11950,11950,11950,11950,0
|
|
20231011,201300,444264450,11950,11950,11950,11950,0
|
|
20231011,201200,444264450,11950,11950,11950,11950,0
|
|
20231011,201100,444264450,11950,11950,11950,11950,0
|
|
20231011,201000,444264450,11950,11950,11950,11950,0
|
|
20231011,200900,444264450,11950,11950,11950,11950,0
|
|
20231011,200800,444264450,11950,11950,11950,11950,0
|
|
20231011,200700,444264450,11950,11950,11950,11950,0
|
|
20231011,200600,444264450,11950,11950,11950,11950,0
|
|
20231011,200500,444264450,11950,11950,11950,11950,0
|
|
20231011,200400,444264450,11950,11950,11950,11950,5613
|
|
20231011,200300,444264450,11950,11950,11950,11950,0
|
|
20231011,200200,444264450,11950,11950,11950,11950,0
|
|
20231011,200100,444264450,11950,11950,11950,11950,0
|
|
20231011,200000,444264450,11950,11950,11950,11950,0
|
|
20231011,195900,444264450,11950,11950,11950,11950,0
|
|
20231011,195800,444264450,11950,11950,11950,11950,0
|
|
20231011,195700,444264450,11950,11950,11950,11950,0
|
|
20231011,195600,444264450,11950,11950,11950,11950,0
|
|
20231011,195500,444264450,11950,11950,11950,11950,0
|
|
20231011,195400,444264450,11950,11950,11950,11950,0
|
|
20231011,195300,444264450,11950,11950,11950,11950,0
|
|
20231011,195200,444264450,11950,11950,11950,11950,0
|
|
20231011,195100,444264450,11950,11950,11950,11950,0
|
|
20231011,195000,444264450,11950,11950,11950,11950,0
|
|
20231011,194900,444264450,11950,11950,11950,11950,0
|
|
20231011,194800,444264450,11950,11950,11950,11950,0
|
|
20231011,194700,444264450,11950,11950,11950,11950,0
|
|
20231011,194600,444264450,11950,11950,11950,11950,0
|
|
20231011,194500,444264450,11950,11950,11950,11950,0
|
|
20231011,194400,444264450,11950,11950,11950,11950,0
|
|
20231011,194300,444264450,11950,11950,11950,11950,0
|
|
20231011,194200,444264450,11950,11950,11950,11950,0
|
|
20231011,194100,444264450,11950,11950,11950,11950,0
|
|
20231011,194000,444264450,11950,11950,11950,11950,0
|
|
20231011,193900,444264450,11950,11950,11950,11950,0
|
|
20231011,193800,444264450,11950,11950,11950,11950,0
|
|
20231011,193700,444264450,11950,11950,11950,11950,0
|
|
20231011,193600,444264450,11950,11950,11950,11950,0
|
|
20231011,193500,444264450,11950,11950,11950,11950,0
|
|
20231011,193400,444264450,11950,11950,11950,11950,5613
|
|
20231011,193300,444264450,11950,11950,11950,11950,0
|
|
20231011,193200,444264450,11950,11950,11950,11950,0
|
|
20231011,193100,444264450,11950,11950,11950,11950,0
|
|
20231011,193000,444264450,11950,11950,11950,11950,0
|
|
20231011,192900,444264450,11950,11950,11950,11950,0
|
|
20231011,192800,444264450,11950,11950,11950,11950,0
|
|
20231011,192700,444264450,11950,11950,11950,11950,0
|
|
20231011,192600,444264450,11950,11950,11950,11950,0
|
|
20231011,192500,444264450,11950,11950,11950,11950,0
|
|
20231011,192400,444264450,11950,11950,11950,11950,0
|
|
20231011,192300,444264450,11950,11950,11950,11950,0
|
|
20231011,192200,444264450,11950,11950,11950,11950,0
|
|
20231011,192100,444264450,11950,11950,11950,11950,0
|
|
20231011,192000,444264450,11950,11950,11950,11950,0
|
|
20231011,191900,444264450,11950,11950,11950,11950,0
|
|
20231011,191800,444264450,11950,11950,11950,11950,0
|
|
20231011,191700,444264450,11950,11950,11950,11950,0
|
|
20231011,191600,444264450,11950,11950,11950,11950,0
|
|
20231011,191500,444264450,11950,11950,11950,11950,0
|
|
20231011,191400,444264450,11950,11950,11950,11950,0
|
|
20231011,191300,444264450,11950,11950,11950,11950,0
|
|
20231011,191200,444264450,11950,11950,11950,11950,0
|
|
20231011,191100,444264450,11950,11950,11950,11950,0
|
|
20231011,191000,444264450,11950,11950,11950,11950,0
|
|
20231011,190900,444264450,11950,11950,11950,11950,0
|
|
20231011,190800,444264450,11950,11950,11950,11950,0
|
|
20231011,190700,444264450,11950,11950,11950,11950,0
|
|
20231011,190600,444264450,11950,11950,11950,11950,0
|
|
20231011,190500,444264450,11950,11950,11950,11950,0
|
|
20231011,190400,444264450,11950,11950,11950,11950,5613
|
|
20231011,190300,444264450,11950,11950,11950,11950,0
|
|
20231011,190200,444264450,11950,11950,11950,11950,0
|
|
20231011,190100,444264450,11950,11950,11950,11950,0
|
|
20231011,190000,444264450,11950,11950,11950,11950,0
|
|
20231011,185900,444264450,11950,11950,11950,11950,0
|
|
20231011,185800,444264450,11950,11950,11950,11950,0
|
|
20231011,185700,444264450,11950,11950,11950,11950,0
|
|
20231011,185600,444264450,11950,11950,11950,11950,0
|
|
20231011,185500,444264450,11950,11950,11950,11950,0
|
|
20231011,185400,444264450,11950,11950,11950,11950,0
|
|
20231011,185300,444264450,11950,11950,11950,11950,0
|
|
20231011,185200,444264450,11950,11950,11950,11950,0
|
|
20231011,185100,444264450,11950,11950,11950,11950,0
|
|
20231011,185000,444264450,11950,11950,11950,11950,0
|
|
20231011,184900,444264450,11950,11950,11950,11950,0
|
|
20231011,184800,444264450,11950,11950,11950,11950,0
|
|
20231011,184700,444264450,11950,11950,11950,11950,0
|
|
20231011,184600,444264450,11950,11950,11950,11950,0
|
|
20231011,184500,444264450,11950,11950,11950,11950,0
|
|
20231011,184400,444264450,11950,11950,11950,11950,0
|
|
20231011,184300,444264450,11950,11950,11950,11950,0
|
|
20231011,184200,444264450,11950,11950,11950,11950,0
|
|
20231011,184100,444264450,11950,11950,11950,11950,0
|
|
20231011,184000,444264450,11950,11950,11950,11950,0
|
|
20231011,183900,444264450,11950,11950,11950,11950,0
|
|
20231011,183800,444264450,11950,11950,11950,11950,0
|
|
20231011,183700,444264450,11950,11950,11950,11950,0
|
|
20231011,183600,444264450,11950,11950,11950,11950,0
|
|
20231011,183500,444264450,11950,11950,11950,11950,0
|
|
20231011,183400,444264450,11950,11950,11950,11950,5613
|
|
20231011,183300,444264450,11950,11950,11950,11950,0
|
|
20231011,183200,444264450,11950,11950,11950,11950,0
|
|
20231011,183100,444264450,11950,11950,11950,11950,0
|
|
20231011,183000,444264450,11950,11950,11950,11950,0
|
|
20231011,182900,444264450,11950,11950,11950,11950,0
|
|
20231011,182800,444264450,11950,11950,11950,11950,0
|
|
20231011,182700,444264450,11950,11950,11950,11950,0
|
|
20231011,182600,444264450,11950,11950,11950,11950,0
|
|
20231011,182500,444264450,11950,11950,11950,11950,0
|
|
20231011,182400,444264450,11950,11950,11950,11950,0
|
|
20231011,182300,444264450,11950,11950,11950,11950,0
|
|
20231011,182200,444264450,11950,11950,11950,11950,0
|
|
20231011,182100,444264450,11950,11950,11950,11950,0
|
|
20231011,182000,444264450,11950,11950,11950,11950,0
|
|
20231011,181900,444264450,11950,11950,11950,11950,0
|
|
20231011,181800,444264450,11950,11950,11950,11950,0
|
|
20231011,181700,444264450,11950,11950,11950,11950,0
|
|
20231011,181600,444264450,11950,11950,11950,11950,0
|
|
20231011,181500,444264450,11950,11950,11950,11950,0
|
|
20231011,181400,444264450,11950,11950,11950,11950,0
|
|
20231011,181300,444264450,11950,11950,11950,11950,0
|
|
20231011,181200,444264450,11950,11950,11950,11950,0
|
|
20231011,181100,444264450,11950,11950,11950,11950,0
|
|
20231011,181000,444264450,11950,11950,11950,11950,0
|
|
20231011,180900,444264450,11950,11950,11950,11950,0
|
|
20231011,180800,444264450,11950,11950,11950,11950,0
|
|
20231011,180700,444264450,11950,11950,11950,11950,0
|
|
20231011,180600,444264450,11950,11950,11950,11950,0
|
|
20231011,180500,444264450,11950,11950,11950,11950,0
|
|
20231011,180400,444264450,11950,11950,11950,11950,5613
|
|
20231011,180300,444264450,11950,11950,11950,11950,0
|
|
20231011,180200,444264450,11950,11950,11950,11950,0
|
|
20231011,180100,444264450,11950,11950,11950,11950,0
|
|
20231011,180000,444264450,11950,11950,11950,11950,0
|
|
20231011,175900,444264450,11950,11950,11950,11950,0
|
|
20231011,175800,444264450,11950,11950,11950,11950,0
|
|
20231011,175700,444264450,11950,11950,11950,11950,0
|
|
20231011,175600,444264450,11950,11950,11950,11950,0
|
|
20231011,175500,444264450,11950,11950,11950,11950,0
|
|
20231011,175400,444264450,11950,11950,11950,11950,0
|
|
20231011,175300,444264450,11950,11950,11950,11950,0
|
|
20231011,175200,444264450,11950,11950,11950,11950,0
|
|
20231011,175100,444264450,11950,11950,11950,11950,0
|
|
20231011,175000,444264450,11950,11950,11950,11950,0
|
|
20231011,174900,444264450,11950,11950,11950,11950,0
|
|
20231011,174800,444264450,11950,11950,11950,11950,0
|
|
20231011,174700,444264450,11950,11950,11950,11950,0
|
|
20231011,174600,444264450,11950,11950,11950,11950,0
|
|
20231011,174500,444264450,11950,11950,11950,11950,0
|
|
20231011,174400,444264450,11950,11950,11950,11950,0
|
|
20231011,174300,444264450,11950,11950,11950,11950,0
|
|
20231011,174200,444264450,11950,11950,11950,11950,0
|
|
20231011,174100,444264450,11950,11950,11950,11950,0
|
|
20231011,174000,444264450,11950,11950,11950,11950,0
|
|
20231011,173900,444264450,11950,11950,11950,11950,0
|
|
20231011,173800,444264450,11950,11950,11950,11950,0
|
|
20231011,173700,444264450,11950,11950,11950,11950,0
|
|
20231011,173600,444264450,11950,11950,11950,11950,0
|
|
20231011,173500,444264450,11950,11950,11950,11950,0
|
|
20231011,173400,444264450,11950,11950,11950,11950,5613
|
|
20231011,173300,444264450,11950,11950,11950,11950,0
|
|
20231011,173200,444264450,11950,11950,11950,11950,0
|
|
20231011,173100,444264450,11950,11950,11950,11950,0
|
|
20231011,173000,444264450,11950,11950,11950,11950,0
|
|
20231011,172900,444264450,11950,11950,11950,11950,0
|
|
20231011,172800,444264450,11950,11950,11950,11950,0
|
|
20231011,172700,444264450,11950,11950,11950,11950,0
|
|
20231011,172600,444264450,11950,11950,11950,11950,0
|
|
20231011,172500,444264450,11950,11950,11950,11950,0
|
|
20231011,172400,444264450,11950,11950,11950,11950,0
|
|
20231011,172300,444264450,11950,11950,11950,11950,0
|
|
20231011,172200,444264450,11950,11950,11950,11950,0
|
|
20231011,172100,444264450,11950,11950,11950,11950,0
|
|
20231011,172000,444264450,11950,11950,11950,11950,0
|
|
20231011,171900,444264450,11950,11950,11950,11950,0
|
|
20231011,171800,444264450,11950,11950,11950,11950,0
|
|
20231011,171700,444264450,11950,11950,11950,11950,0
|
|
20231011,171600,444264450,11950,11950,11950,11950,0
|
|
20231011,171500,444264450,11950,11950,11950,11950,0
|
|
20231011,171400,444264450,11950,11950,11950,11950,0
|
|
20231011,171300,444264450,11950,11950,11950,11950,0
|
|
20231011,171200,444264450,11950,11950,11950,11950,0
|
|
20231011,171100,444264450,11950,11950,11950,11950,0
|
|
20231011,171000,444264450,11950,11950,11950,11950,0
|
|
20231011,170900,444264450,11950,11950,11950,11950,0
|
|
20231011,170800,444264450,11950,11950,11950,11950,0
|
|
20231011,170700,444264450,11950,11950,11950,11950,0
|
|
20231011,170600,444264450,11950,11950,11950,11950,0
|
|
20231011,170500,444264450,11950,11950,11950,11950,0
|
|
20231011,170400,444264450,11950,11950,11950,11950,5613
|
|
20231011,170300,444264450,11950,11950,11950,11950,0
|
|
20231011,170200,444264450,11950,11950,11950,11950,0
|
|
20231011,170100,444264450,11950,11950,11950,11950,0
|
|
20231011,170000,444264450,11950,11950,11950,11950,0
|
|
20231011,165900,444264450,11950,11950,11950,11950,0
|
|
20231011,165800,444264450,11950,11950,11950,11950,0
|
|
20231011,165700,444264450,11950,11950,11950,11950,0
|
|
20231011,165600,444264450,11950,11950,11950,11950,0
|
|
20231011,165500,444264450,11950,11950,11950,11950,0
|
|
20231011,165400,444264450,11950,11950,11950,11950,0
|
|
20231011,165300,444264450,11950,11950,11950,11950,0
|
|
20231011,165200,444264450,11950,11950,11950,11950,0
|
|
20231011,165100,444264450,11950,11950,11950,11950,0
|
|
20231011,165000,444264450,11950,11950,11950,11950,0
|
|
20231011,164900,444264450,11950,11950,11950,11950,0
|
|
20231011,164800,444264450,11950,11950,11950,11950,0
|
|
20231011,164700,444264450,11950,11950,11950,11950,0
|
|
20231011,164600,444264450,11950,11950,11950,11950,0
|
|
20231011,164500,444264450,11950,11950,11950,11950,0
|
|
20231011,164400,444264450,11950,11950,11950,11950,0
|
|
20231011,164300,444264450,11950,11950,11950,11950,0
|
|
20231011,164200,444264450,11950,11950,11950,11950,0
|
|
20231011,164100,444264450,11950,11950,11950,11950,0
|
|
20231011,164000,444264450,11950,11950,11950,11950,0
|
|
20231011,163900,444264450,11950,11950,11950,11950,0
|
|
20231011,163800,444264450,11950,11950,11950,11950,0
|
|
20231011,163700,444264450,11950,11950,11950,11950,0
|
|
20231011,163600,444264450,11950,11950,11950,11950,0
|
|
20231011,163500,444264450,11950,11950,11950,11950,0
|
|
20231011,163400,444264450,11950,11950,11950,11950,5613
|
|
20231011,163300,444264450,11950,11950,11950,11950,0
|
|
20231011,163200,444264450,11950,11950,11950,11950,0
|
|
20231011,163100,444264450,11950,11950,11950,11950,0
|
|
20231011,163000,444264450,11950,11950,11950,11950,0
|
|
20231011,162900,444264450,11950,11950,11950,11950,0
|
|
20231011,162800,444264450,11950,11950,11950,11950,0
|
|
20231011,162700,444264450,11950,11950,11950,11950,0
|
|
20231011,162600,444264450,11950,11950,11950,11950,0
|
|
20231011,162500,444264450,11950,11950,11950,11950,0
|
|
20231011,162400,444264450,11950,11950,11950,11950,0
|
|
20231011,162300,444264450,11950,11950,11950,11950,0
|
|
20231011,162200,444264450,11950,11950,11950,11950,0
|
|
20231011,162100,444264450,11950,11950,11950,11950,0
|
|
20231011,162000,444264450,11950,11950,11950,11950,0
|
|
20231011,161900,444264450,11950,11950,11950,11950,0
|
|
20231011,161800,444264450,11950,11950,11950,11950,0
|
|
20231011,161700,444264450,11950,11950,11950,11950,0
|
|
20231011,161600,444264450,11950,11950,11950,11950,0
|
|
20231011,161500,444264450,11950,11950,11950,11950,0
|
|
20231011,161400,444264450,11950,11950,11950,11950,0
|
|
20231011,161300,444264450,11950,11950,11950,11950,0
|
|
20231011,161200,444264450,11950,11950,11950,11950,0
|
|
20231011,161100,444264450,11950,11950,11950,11950,0
|
|
20231011,161000,444264450,11950,11950,11950,11950,0
|
|
20231011,160900,444264450,11950,11950,11950,11950,0
|
|
20231011,160800,444264450,11950,11950,11950,11950,0
|
|
20231011,160700,444264450,11950,11950,11950,11950,0
|
|
20231011,160600,444264450,11950,11950,11950,11950,0
|
|
20231011,160500,444264450,11950,11950,11950,11950,0
|
|
20231011,160400,444264450,11950,11950,11950,11950,5613
|
|
20231011,160300,444264450,11950,11950,11950,11950,0
|
|
20231011,160200,444264450,11950,11950,11950,11950,0
|
|
20231011,160100,444264450,11950,11950,11950,11950,0
|
|
20231011,160000,444264450,11950,11950,11950,11950,0
|
|
20231011,155900,444264450,11950,11950,11950,11950,0
|
|
20231011,155800,444264450,11950,11950,11950,11950,0
|
|
20231011,155700,444264450,11950,11950,11950,11950,0
|
|
20231011,155600,444264450,11950,11950,11950,11950,0
|
|
20231011,155500,444264450,11950,11950,11950,11950,0
|
|
20231011,155400,444264450,11950,11950,11950,11950,0
|
|
20231011,155300,444264450,11950,11950,11950,11950,0
|
|
20231011,155200,444264450,11950,11950,11950,11950,0
|
|
20231011,155100,444264450,11950,11950,11950,11950,0
|
|
20231011,155000,444264450,11950,11950,11950,11950,0
|
|
20231011,154900,444264450,11950,11950,11950,11950,0
|
|
20231011,154800,444264450,11950,11950,11950,11950,0
|
|
20231011,154700,444264450,11950,11950,11950,11950,0
|
|
20231011,154600,444264450,11950,11950,11950,11950,0
|
|
20231011,154500,444264450,11950,11950,11950,11950,0
|
|
20231011,154400,444264450,11950,11950,11950,11950,0
|
|
20231011,154300,444264450,11950,11950,11950,11950,0
|
|
20231011,154200,444264450,11950,11950,11950,11950,0
|
|
20231011,154100,444264450,11950,11950,11950,11950,0
|
|
20231011,154000,444264450,11950,11950,11950,11950,0
|
|
20231011,153900,444264450,11950,11950,11950,11950,0
|
|
20231011,153800,444264450,11950,11950,11950,11950,0
|
|
20231011,153700,444264450,11950,11950,11950,11950,0
|
|
20231011,153600,444264450,11950,11950,11950,11950,0
|
|
20231011,153500,444264450,11950,11950,11950,11950,0
|
|
20231011,153400,444264450,11950,11950,11950,11950,5613
|
|
20231011,153300,444264450,11950,11950,11950,11950,0
|
|
20231011,153200,444264450,11950,11950,11950,11950,0
|
|
20231011,153100,444264450,11950,11950,11950,11950,0
|
|
20231011,153000,444264450,11950,11950,11950,11950,5613
|
|
20231011,152900,377189100,11690,11690,11690,11690,0
|
|
20231011,152800,377189100,11690,11690,11690,11690,0
|
|
20231011,152700,377189100,11690,11690,11690,11690,0
|
|
20231011,152600,377189100,11690,11690,11690,11690,0
|
|
20231011,152500,377189100,11690,11690,11690,11690,0
|
|
20231011,152400,377189100,11690,11690,11690,11690,0
|
|
20231011,152300,377189100,11690,11690,11690,11690,0
|
|
20231011,152200,377189100,11690,11690,11690,11690,0
|
|
20231011,152100,377189100,11690,11690,11690,11690,0
|
|
20231011,152000,377189100,11690,11690,11690,11690,0
|
|
20231011,151900,377189100,11690,11700,11700,11690,141
|
|
20231011,151800,375539950,11690,11690,11690,11690,0
|
|
20231011,151700,375539950,11690,11690,11690,11690,14
|
|
20231011,151600,375376290,11690,11700,11700,11690,250
|
|
20231011,151500,372451310,11700,11700,11700,11700,20
|
|
20231011,151400,372217310,11700,11700,11700,11700,281
|
|
20231011,151300,368929610,11700,11700,11700,11700,0
|
|
20231011,151200,368929610,11700,11700,11700,11700,120
|
|
20231011,151100,367525610,11710,11700,11710,11700,1039
|
|
20231011,151000,355369090,11700,11700,11700,11700,1
|
|
20231011,150900,355357390,11700,11700,11700,11700,127
|
|
20231011,150800,353871490,11710,11710,11710,11710,0
|
|
20231011,150700,353871490,11710,11710,11710,11710,81
|
|
20231011,150600,352922980,11650,11660,11660,11650,20
|
|
20231011,150500,352689880,11650,11650,11650,11650,183
|
|
20231011,150400,350557930,11650,11650,11650,11650,18
|
|
20231011,150300,350348230,11640,11640,11640,11640,0
|
|
20231011,150200,350348230,11640,11640,11640,11640,3
|
|
20231011,150100,350313310,11640,11660,11660,11640,200
|
|
20231011,150000,347984040,11660,11650,11660,11640,623
|
|
20231011,145900,340725120,11650,11660,11660,11650,482
|
|
20231011,145800,335106000,11670,11680,11680,11670,56
|
|
20231011,145700,334452450,11680,11670,11680,11670,137
|
|
20231011,145600,332853590,11670,11690,11700,11670,579
|
|
20231011,145500,326087940,11700,11720,11720,11690,550
|
|
20231011,145400,319649980,11720,11730,11730,11720,227
|
|
20231011,145300,316989460,11730,11740,11740,11730,579
|
|
20231011,145200,310197220,11740,11750,11750,11740,40
|
|
20231011,145100,309727410,11750,11750,11750,11750,150
|
|
20231011,145000,307964910,11770,11770,11770,11760,95
|
|
20231011,144900,306847130,11780,11780,11780,11780,2
|
|
20231011,144800,306823570,11780,11790,11790,11780,257
|
|
20231011,144700,303795090,11790,11780,11790,11780,161
|
|
20231011,144600,301897840,11780,11780,11780,11780,0
|
|
20231011,144500,301897840,11780,11780,11780,11780,3
|
|
20231011,144400,301862500,11770,11770,11770,11770,17
|
|
20231011,144300,301662410,11760,11770,11770,11760,18
|
|
20231011,144200,301450720,11770,11770,11770,11770,0
|
|
20231011,144100,301450720,11770,11770,11770,11770,0
|
|
20231011,144000,301450720,11770,11770,11770,11770,3
|
|
20231011,143900,301415410,11740,11740,11740,11740,10
|
|
20231011,143800,301298010,11740,11740,11740,11740,168
|
|
20231011,143700,299325690,11750,11750,11750,11750,68
|
|
20231011,143600,298526690,11750,11750,11750,11750,17
|
|
20231011,143500,298326940,11760,11760,11760,11760,0
|
|
20231011,143400,298326940,11760,11760,11760,11760,0
|
|
20231011,143300,298326940,11760,11760,11760,11760,0
|
|
20231011,143200,298326940,11760,11760,11760,11760,0
|
|
20231011,143100,298326940,11760,11760,11760,11760,3
|
|
20231011,143000,298291660,11770,11770,11770,11770,1
|
|
20231011,142900,298279890,11770,11770,11770,11770,49
|
|
20231011,142800,297703160,11770,11770,11770,11770,2
|
|
20231011,142700,297679620,11770,11770,11770,11770,2
|
|
20231011,142600,297656080,11770,11770,11770,11770,0
|
|
20231011,142500,297656080,11770,11770,11770,11770,18
|
|
20231011,142400,297444220,11770,11770,11770,11770,16
|
|
20231011,142300,297255900,11720,11720,11720,11720,0
|
|
20231011,142200,297255900,11720,11720,11720,11720,0
|
|
20231011,142100,297255900,11720,11720,11720,11720,0
|
|
20231011,142000,297255900,11720,11750,11750,11720,785
|
|
20231011,141900,288048570,11750,11750,11750,11750,0
|
|
20231011,141800,288048570,11750,11750,11750,11750,0
|
|
20231011,141700,288048570,11750,11750,11750,11750,0
|
|
20231011,141600,288048570,11750,11750,11750,11750,0
|
|
20231011,141500,288048570,11750,11750,11750,11750,0
|
|
20231011,141400,288048570,11750,11750,11750,11750,0
|
|
20231011,141300,288048570,11750,11750,11750,11750,0
|
|
20231011,141200,288048570,11750,11750,11750,11750,0
|
|
20231011,141100,288048570,11750,11750,11750,11750,0
|
|
20231011,141000,288048570,11750,11750,11750,11750,0
|
|
20231011,140900,288048570,11750,11750,11750,11750,0
|
|
20231011,140800,288048570,11750,11750,11750,11750,0
|
|
20231011,140700,288048570,11750,11750,11750,11750,0
|
|
20231011,140600,288048570,11750,11750,11750,11740,730
|
|
20231011,140500,279471210,11750,11750,11750,11750,114
|
|
20231011,140400,278131710,11750,11750,11750,11750,9
|
|
20231011,140300,278025960,11750,11750,11750,11750,0
|
|
20231011,140200,278025960,11750,11750,11750,11750,0
|
|
20231011,140100,278025960,11750,11750,11750,11750,360
|
|
20231011,140000,273795960,11750,11750,11750,11750,0
|
|
20231011,135900,273795960,11750,11750,11750,11750,0
|
|
20231011,135800,273795960,11750,11750,11750,11750,2
|
|
20231011,135700,273772460,11750,11750,11750,11750,2
|
|
20231011,135600,273748960,11740,11770,11770,11740,328
|
|
20231011,135500,269894500,11770,11770,11770,11770,0
|
|
20231011,135400,269894500,11770,11770,11770,11770,1
|
|
20231011,135300,269882730,11790,11790,11790,11790,12
|
|
20231011,135200,269741250,11800,11800,11800,11800,0
|
|
20231011,135100,269741250,11800,11780,11800,11780,74
|
|
20231011,135000,268868660,11770,11770,11770,11770,0
|
|
20231011,134900,268868660,11770,11770,11770,11770,60
|
|
20231011,134800,268162460,11770,11770,11770,11770,0
|
|
20231011,134700,268162460,11770,11770,11770,11770,5
|
|
20231011,134600,268103610,11770,11770,11770,11770,12
|
|
20231011,134500,267962370,11770,11770,11770,11770,0
|
|
20231011,134400,267962370,11770,11770,11770,11770,0
|
|
20231011,134300,267962370,11770,11780,11780,11770,64
|
|
20231011,134200,267208520,11780,11790,11790,11780,217
|
|
20231011,134100,264650320,11790,11790,11790,11790,0
|
|
20231011,134000,264650320,11790,11790,11790,11790,7
|
|
20231011,133900,264567790,11790,11800,11810,11790,180
|
|
20231011,133800,262443910,11800,11800,11800,11800,1
|
|
20231011,133700,262432110,11810,11800,11810,11800,8
|
|
20231011,133600,262337660,11800,11840,11840,11800,89
|
|
20231011,133500,261287010,11840,11830,11840,11830,5
|
|
20231011,133400,261227820,11810,11810,11810,11800,30
|
|
20231011,133300,260873650,11810,11810,11810,11810,0
|
|
20231011,133200,260873650,11810,11810,11810,11810,0
|
|
20231011,133100,260873650,11810,11810,11810,11810,1
|
|
20231011,133000,260861840,11810,11810,11810,11810,108
|
|
20231011,132900,259586360,11820,11820,11820,11820,53
|
|
20231011,132800,258959900,11840,11840,11840,11840,0
|
|
20231011,132700,258959900,11840,11840,11840,11840,0
|
|
20231011,132600,258959900,11840,11840,11840,11840,0
|
|
20231011,132500,258959900,11840,11840,11840,11840,0
|
|
20231011,132400,258959900,11840,11840,11840,11840,0
|
|
20231011,132300,258959900,11840,11850,11850,11840,10
|
|
20231011,132200,258841450,11820,11820,11820,11820,253
|
|
20231011,132100,255850990,11830,11830,11830,11830,3
|
|
20231011,132000,255815500,11830,11840,11850,11820,685
|
|
20231011,131900,247709300,11840,11840,11840,11840,0
|
|
20231011,131800,247709300,11840,11840,11840,11840,0
|
|
20231011,131700,247709300,11840,11840,11840,11840,35
|
|
20231011,131600,247294900,11840,11840,11840,11840,2
|
|
20231011,131500,247271220,11840,11840,11840,11840,2
|
|
20231011,131400,247247540,11840,11840,11840,11840,23
|
|
20231011,131300,246975220,11830,11830,11830,11830,40
|
|
20231011,131200,246502020,11830,11840,11840,11830,329
|
|
20231011,131100,242606840,11840,11840,11840,11840,10
|
|
20231011,131000,242488440,11830,11830,11830,11830,2
|
|
20231011,130900,242464780,11840,11840,11840,11840,3
|
|
20231011,130800,242429260,11840,11840,11840,11840,9
|
|
20231011,130700,242322700,11840,11840,11840,11840,0
|
|
20231011,130600,242322700,11840,11840,11840,11840,0
|
|
20231011,130500,242322700,11840,11840,11840,11840,14
|
|
20231011,130400,242156940,11840,11840,11840,11840,1
|
|
20231011,130300,242145100,11830,11830,11830,11830,36
|
|
20231011,130200,241719220,11830,11830,11830,11830,21
|
|
20231011,130100,241470790,11820,11830,11830,11820,264
|
|
20231011,130000,238349390,11830,11850,11850,11830,227
|
|
20231011,125900,235662090,11850,11860,11860,11850,61
|
|
20231011,125800,234938920,11860,11860,11860,11860,73
|
|
20231011,125700,234073140,11850,11850,11850,11850,0
|
|
20231011,125600,234073140,11850,11850,11850,11850,17
|
|
20231011,125500,233871690,11850,11850,11850,11850,0
|
|
20231011,125400,233871690,11850,11850,11850,11850,0
|
|
20231011,125300,233871690,11850,11860,11860,11850,7
|
|
20231011,125200,233788720,11860,11860,11860,11860,1
|
|
20231011,125100,233776860,11860,11860,11860,11850,6
|
|
20231011,125000,233705720,11860,11860,11860,11860,1
|
|
20231011,124900,233693860,11860,11860,11860,11860,103
|
|
20231011,124800,232472280,11850,11850,11850,11850,0
|
|
20231011,124700,232472280,11850,11850,11850,11850,0
|
|
20231011,124600,232472280,11850,11850,11850,11850,9
|
|
20231011,124500,232365630,11850,11850,11850,11850,2
|
|
20231011,124400,232341930,11850,11840,11850,11840,340
|
|
20231011,124300,228315490,11850,11850,11850,11840,1089
|
|
20231011,124200,215421360,11850,11850,11850,11850,6
|
|
20231011,124100,215350260,11840,11840,11840,11840,0
|
|
20231011,124000,215350260,11840,11840,11840,11840,0
|
|
20231011,123900,215350260,11840,11850,11850,11840,5
|
|
20231011,123800,215291040,11850,11840,11850,11840,214
|
|
20231011,123700,212757250,11850,11850,11850,11850,2
|
|
20231011,123600,212733550,11850,11850,11850,11850,10
|
|
20231011,123500,212615050,11850,11850,11850,11850,0
|
|
20231011,123400,212615050,11850,11850,11850,11850,17
|
|
20231011,123300,212413600,11850,11850,11850,11850,3
|
|
20231011,123200,212378050,11850,11850,11850,11850,4
|
|
20231011,123100,212330650,11850,11870,11870,11850,142
|
|
20231011,123000,210647910,11870,11870,11870,11870,2
|
|
20231011,122900,210624170,11870,11870,11870,11870,2
|
|
20231011,122800,210600430,11870,11870,11870,11870,3
|
|
20231011,122700,210564820,11870,11870,11870,11870,2
|
|
20231011,122600,210541080,11850,11850,11850,11850,0
|
|
20231011,122500,210541080,11850,11850,11850,11850,0
|
|
20231011,122400,210541080,11850,11850,11850,11850,9
|
|
20231011,122300,210434430,11850,11850,11850,11850,26
|
|
20231011,122200,210126330,11840,11840,11840,11840,11
|
|
20231011,122100,209996090,11850,11850,11850,11850,4
|
|
20231011,122000,209948690,11850,11850,11850,11850,1
|
|
20231011,121900,209936840,11850,11850,11850,11850,13
|
|
20231011,121800,209782790,11850,11850,11850,11850,1
|
|
20231011,121700,209770940,11850,11850,11850,11850,4
|
|
20231011,121600,209723540,11850,11850,11850,11850,3
|
|
20231011,121500,209687990,11850,11850,11850,11850,2
|
|
20231011,121400,209664290,11850,11850,11850,11850,2
|
|
20231011,121300,209640590,11850,11850,11850,11850,33
|
|
20231011,121200,209249540,11850,11850,11850,11850,21
|
|
20231011,121100,209000690,11850,11840,11850,11840,178
|
|
20231011,121000,206893150,11850,11850,11850,11850,179
|
|
20231011,120900,204772000,11850,11850,11850,11850,5
|
|
20231011,120800,204712750,11840,11840,11840,11840,1
|
|
20231011,120700,204700910,11840,11850,11850,11840,117
|
|
20231011,120600,203314620,11850,11850,11850,11850,2
|
|
20231011,120500,203290920,11850,11850,11850,11850,2
|
|
20231011,120400,203267220,11850,11850,11850,11840,184
|
|
20231011,120300,201088340,11840,11840,11840,11840,0
|
|
20231011,120200,201088340,11840,11840,11840,11840,15
|
|
20231011,120100,200910740,11870,11870,11870,11870,3
|
|
20231011,120000,200875130,11870,11870,11870,11870,1
|
|
20231011,115900,200863260,11870,11870,11870,11870,4
|
|
20231011,115800,200815780,11840,11840,11840,11840,0
|
|
20231011,115700,200815780,11840,11840,11840,11840,0
|
|
20231011,115600,200815780,11840,11840,11840,11840,0
|
|
20231011,115500,200815780,11840,11870,11870,11840,54
|
|
20231011,115400,200174830,11870,11870,11870,11870,50
|
|
20231011,115300,199581330,11830,11830,11830,11830,0
|
|
20231011,115200,199581330,11830,11840,11840,11830,120
|
|
20231011,115100,198161680,11830,11830,11830,11830,0
|
|
20231011,115000,198161680,11830,11830,11830,11830,0
|
|
20231011,114900,198161680,11830,11830,11830,11830,0
|
|
20231011,114800,198161680,11830,11830,11830,11830,0
|
|
20231011,114700,198161680,11830,11830,11830,11830,0
|
|
20231011,114600,198161680,11830,11830,11830,11830,0
|
|
20231011,114500,198161680,11830,11830,11830,11830,1
|
|
20231011,114400,198149850,11830,11830,11830,11820,376
|
|
20231011,114300,193701950,11830,11830,11830,11830,0
|
|
20231011,114200,193701950,11830,11830,11830,11830,0
|
|
20231011,114100,193701950,11830,11840,11890,11830,54
|
|
20231011,114000,193061000,11840,11840,11840,11840,21
|
|
20231011,113900,192812360,11840,11840,11840,11840,21
|
|
20231011,113800,192563720,11820,11840,11840,11820,12
|
|
20231011,113700,192421860,11840,11840,11840,11840,1
|
|
20231011,113600,192410020,11820,11820,11820,11820,0
|
|
20231011,113500,192410020,11820,11820,11820,11820,12
|
|
20231011,113400,192268180,11820,11820,11820,11820,0
|
|
20231011,113300,192268180,11820,11820,11820,11820,0
|
|
20231011,113200,192268180,11820,11820,11820,11820,0
|
|
20231011,113100,192268180,11820,11820,11820,11810,318
|
|
20231011,113000,188509610,11820,11840,11840,11820,71
|
|
20231011,112900,187669890,11840,11850,11850,11840,164
|
|
20231011,112800,185727920,11850,11890,11890,11850,223
|
|
20231011,112700,183085210,11890,11890,11890,11890,2
|
|
20231011,112600,183061430,11890,11890,11890,11890,3
|
|
20231011,112500,183025760,11890,11890,11890,11890,3
|
|
20231011,112400,182990090,11890,11890,11890,11890,12
|
|
20231011,112300,182847410,11890,11890,11890,11890,8
|
|
20231011,112200,182752290,11890,11890,11890,11890,11
|
|
20231011,112100,182621500,11890,11900,11900,11890,3
|
|
20231011,112000,182585810,11900,11900,11900,11890,61
|
|
20231011,111900,181860460,11900,11900,11900,11900,106
|
|
20231011,111800,180599060,11900,11900,11900,11890,49
|
|
20231011,111700,180016400,11900,11860,11900,11860,273
|
|
20231011,111600,176773560,11860,11860,11860,11860,15
|
|
20231011,111500,176595660,11860,11860,11860,11860,2
|
|
20231011,111400,176571940,11860,11860,11860,11860,2
|
|
20231011,111300,176548220,11860,11860,11860,11860,6
|
|
20231011,111200,176477060,11860,11860,11860,11860,12
|
|
20231011,111100,176334740,11860,11860,11860,11860,2
|
|
20231011,111000,176311020,11840,11840,11840,11840,2
|
|
20231011,110900,176287340,11840,11840,11840,11840,0
|
|
20231011,110800,176287340,11840,11840,11840,11840,0
|
|
20231011,110700,176287340,11840,11860,11860,11840,45
|
|
20231011,110600,175753880,11860,11860,11860,11860,3
|
|
20231011,110500,175718300,11860,11860,11860,11860,2
|
|
20231011,110400,175694580,11840,11840,11840,11840,0
|
|
20231011,110300,175694580,11840,11840,11840,11840,0
|
|
20231011,110200,175694580,11840,11840,11840,11840,81
|
|
20231011,110100,174735540,11860,11860,11860,11860,4
|
|
20231011,110000,174688100,11840,11840,11840,11840,0
|
|
20231011,105900,174688100,11840,11840,11840,11840,0
|
|
20231011,105800,174688100,11840,11840,11840,11840,0
|
|
20231011,105700,174688100,11840,11840,11840,11840,34
|
|
20231011,105600,174285540,11840,11840,11840,11840,0
|
|
20231011,105500,174285540,11840,11840,11840,11840,2
|
|
20231011,105400,174261860,11830,11830,11830,11830,0
|
|
20231011,105300,174261860,11830,11830,11830,11830,0
|
|
20231011,105200,174261860,11830,11830,11830,11830,3
|
|
20231011,105100,174226370,11830,11830,11830,11830,3
|
|
20231011,105000,174190880,11820,11850,11850,11820,163
|
|
20231011,104900,172259720,11850,11850,11850,11850,0
|
|
20231011,104800,172259720,11850,11850,11850,11850,9
|
|
20231011,104700,172153070,11850,11850,11850,11850,1
|
|
20231011,104600,172141220,11820,11820,11820,11820,9
|
|
20231011,104500,172034840,11820,11820,11820,11820,1
|
|
20231011,104400,172023020,11820,11820,11820,11820,0
|
|
20231011,104300,172023020,11820,11850,11850,11820,1143
|
|
20231011,104200,158480750,11850,11850,11850,11850,92
|
|
20231011,104100,157390550,11850,11860,11860,11850,217
|
|
20231011,104000,154817090,11860,11860,11860,11860,0
|
|
20231011,103900,154817090,11860,11860,11860,11860,5
|
|
20231011,103800,154757790,11870,11870,11870,11870,0
|
|
20231011,103700,154757790,11870,11880,11880,11870,8
|
|
20231011,103600,154662800,11890,11900,11900,11870,46
|
|
20231011,103500,154116540,11900,11900,11900,11900,55
|
|
20231011,103400,153462040,11900,11900,11900,11900,0
|
|
20231011,103300,153462040,11900,11900,11900,11900,1
|
|
20231011,103200,153450140,11900,11900,11900,11900,0
|
|
20231011,103100,153450140,11900,11900,11900,11900,30
|
|
20231011,103000,153093140,11900,11900,11900,11900,29
|
|
20231011,102900,152748040,11900,11900,11900,11900,1
|
|
20231011,102800,152736140,11870,11870,11870,11870,134
|
|
20231011,102700,151145560,11870,11870,11870,11870,80
|
|
20231011,102600,150195960,11870,11870,11870,11870,22
|
|
20231011,102500,149934820,11870,11870,11870,11870,0
|
|
20231011,102400,149934820,11870,11870,11870,11870,1
|
|
20231011,102300,149922950,11870,11870,11870,11870,5
|
|
20231011,102200,149863600,11870,11870,11870,11870,0
|
|
20231011,102100,149863600,11870,11870,11870,11870,5
|
|
20231011,102000,149804250,11870,11870,11870,11870,6
|
|
20231011,101900,149733030,11870,11870,11870,11870,0
|
|
20231011,101800,149733030,11870,11870,11870,11870,20
|
|
20231011,101700,149495630,11870,11870,11870,11870,7
|
|
20231011,101600,149412540,11870,11910,11910,11860,12
|
|
20231011,101500,149270090,11910,11910,11910,11910,0
|
|
20231011,101400,149270090,11910,11880,11910,11880,200
|
|
20231011,101300,146890430,11860,11860,11860,11860,0
|
|
20231011,101200,146890430,11860,11860,11860,11860,0
|
|
20231011,101100,146890430,11860,11860,11860,11860,0
|
|
20231011,101000,146890430,11860,11860,11860,11860,4
|
|
20231011,100900,146842990,11860,11860,11860,11860,0
|
|
20231011,100800,146842990,11860,11860,11860,11860,0
|
|
20231011,100700,146842990,11860,11860,11860,11860,0
|
|
20231011,100600,146842990,11860,11860,11860,11860,16
|
|
20231011,100500,146653230,11860,11890,11890,11860,104
|
|
20231011,100400,145419590,11870,11880,11880,11870,200
|
|
20231011,100300,143045090,11910,11910,11910,11910,1
|
|
20231011,100200,143033180,11890,11920,11920,11890,105
|
|
20231011,100100,141784700,11920,11920,11920,11920,1
|
|
20231011,100000,141772780,11920,11920,11920,11910,5
|
|
20231011,095900,141713190,11900,11900,11900,11890,9
|
|
20231011,095800,141606110,11930,11930,11930,11930,2
|
|
20231011,095700,141582250,11910,11910,11910,11910,5
|
|
20231011,095600,141522700,11930,11920,11930,11910,595
|
|
20231011,095500,134430590,11910,11910,11910,11910,52
|
|
20231011,095400,133811270,11920,11910,11920,11900,4
|
|
20231011,095300,133763630,11920,11920,11920,11920,0
|
|
20231011,095200,133763630,11920,11920,11920,11920,2
|
|
20231011,095100,133739790,11920,11920,11920,11920,7
|
|
20231011,095000,133656350,11930,11930,11930,11930,139
|
|
20231011,094900,131998080,11930,11930,11930,11930,3
|
|
20231011,094800,131962290,11920,11900,11920,11890,550
|
|
20231011,094700,125411930,11910,11910,11910,11910,1
|
|
20231011,094600,125400020,11910,11910,11910,11910,0
|
|
20231011,094500,125400020,11910,11900,11910,11900,44
|
|
20231011,094400,124876410,11890,11870,11890,11870,65
|
|
20231011,094300,124103760,11860,11870,11870,11860,480
|
|
20231011,094200,118407110,11870,11870,11870,11870,10
|
|
20231011,094100,118288410,11870,11870,11870,11870,0
|
|
20231011,094000,118288410,11870,11870,11870,11870,106
|
|
20231011,093900,117030190,11870,11870,11870,11870,55
|
|
20231011,093800,116377340,11870,11860,11870,11860,122
|
|
20231011,093700,114929210,11870,11880,11880,11870,51
|
|
20231011,093600,114323810,11880,11870,11880,11870,12
|
|
20231011,093500,114181270,11870,11880,11880,11870,5
|
|
20231011,093400,114121880,11880,11900,11910,11880,16
|
|
20231011,093300,113931360,11910,11910,11910,11910,2
|
|
20231011,093200,113907540,11910,11910,11910,11910,12
|
|
20231011,093100,113764620,11920,11920,11920,11920,2
|
|
20231011,093000,113740780,11920,11920,11920,11920,9
|
|
20231011,092900,113633500,11860,11920,11920,11860,146
|
|
20231011,092800,111899400,11920,11920,11920,11920,0
|
|
20231011,092700,111899400,11920,11920,11920,11870,194
|
|
20231011,092600,109586970,11920,11920,11920,11920,10
|
|
20231011,092500,109467770,11920,11890,11940,11890,2767
|
|
20231011,092400,76490930,11890,11860,11890,11860,18
|
|
20231011,092300,76277150,11890,11900,11900,11890,2
|
|
20231011,092200,76253360,11890,11890,11890,11890,173
|
|
20231011,092100,74196390,11890,11850,11890,11850,1038
|
|
20231011,092000,61857290,11840,11840,11840,11840,0
|
|
20231011,091900,61857290,11840,11870,11870,11840,20
|
|
20231011,091800,61620250,11890,11870,11890,11870,51
|
|
20231011,091700,61013880,11890,11890,11900,11890,273
|
|
20231011,091600,57765840,11890,11880,11890,11870,111
|
|
20231011,091500,56448200,11870,11890,11900,11870,371
|
|
20231011,091400,52041450,11900,11900,11900,11900,11
|
|
20231011,091300,51910550,11900,11840,11900,11840,238
|
|
20231011,091200,49080480,11840,11800,11840,11800,4
|
|
20231011,091100,49033240,11840,11840,11840,11840,5
|
|
20231011,091000,48974040,11890,11940,11940,11790,241
|
|
20231011,090900,46098270,11940,11830,11940,11800,1826
|
|
20231011,090800,24380970,11800,11800,11800,11790,16
|
|
20231011,090700,24192190,11860,11830,11860,11810,82
|
|
20231011,090600,23220600,11860,11860,11860,11860,0
|
|
20231011,090500,23220600,11860,11730,11860,11730,1025
|
|
20231011,090400,11091290,11740,11600,11740,11600,244
|
|
20231011,090300,8234770,11600,11640,11690,11600,294
|
|
20231011,090200,4814210,11640,11640,11650,11640,89
|
|
20231011,090100,3777750,11640,11640,11640,11640,10
|
|
20231011,090000,3661350,11550,11550,11550,11550,317
|