682 lines
35 KiB
CSV
682 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,201900,235029660,12490,12490,12490,12490,343
|
|
20231115,201800,235029660,12490,12490,12490,12490,0
|
|
20231115,201700,235029660,12490,12490,12490,12490,0
|
|
20231115,201600,235029660,12490,12490,12490,12490,0
|
|
20231115,201500,235029660,12490,12490,12490,12490,0
|
|
20231115,201400,235029660,12490,12490,12490,12490,0
|
|
20231115,201300,235029660,12490,12490,12490,12490,0
|
|
20231115,201200,235029660,12490,12490,12490,12490,0
|
|
20231115,201100,235029660,12490,12490,12490,12490,0
|
|
20231115,201000,235029660,12490,12490,12490,12490,0
|
|
20231115,200900,235029660,12490,12490,12490,12490,0
|
|
20231115,200800,235029660,12490,12490,12490,12490,0
|
|
20231115,200700,235029660,12490,12490,12490,12490,0
|
|
20231115,200600,235029660,12490,12490,12490,12490,0
|
|
20231115,200500,235029660,12490,12490,12490,12490,0
|
|
20231115,200400,235029660,12490,12490,12490,12490,0
|
|
20231115,200300,235029660,12490,12490,12490,12490,0
|
|
20231115,200200,235029660,12490,12490,12490,12490,0
|
|
20231115,200100,235029660,12490,12490,12490,12490,0
|
|
20231115,200000,235029660,12490,12490,12490,12490,0
|
|
20231115,195900,235029660,12490,12490,12490,12490,0
|
|
20231115,195800,235029660,12490,12490,12490,12490,0
|
|
20231115,195700,235029660,12490,12490,12490,12490,0
|
|
20231115,195600,235029660,12490,12490,12490,12490,0
|
|
20231115,195500,235029660,12490,12490,12490,12490,0
|
|
20231115,195400,235029660,12490,12490,12490,12490,0
|
|
20231115,195300,235029660,12490,12490,12490,12490,0
|
|
20231115,195200,235029660,12490,12490,12490,12490,0
|
|
20231115,195100,235029660,12490,12490,12490,12490,0
|
|
20231115,195000,235029660,12490,12490,12490,12490,0
|
|
20231115,194900,235029660,12490,12490,12490,12490,343
|
|
20231115,194800,235029660,12490,12490,12490,12490,0
|
|
20231115,194700,235029660,12490,12490,12490,12490,0
|
|
20231115,194600,235029660,12490,12490,12490,12490,0
|
|
20231115,194500,235029660,12490,12490,12490,12490,0
|
|
20231115,194400,235029660,12490,12490,12490,12490,0
|
|
20231115,194300,235029660,12490,12490,12490,12490,0
|
|
20231115,194200,235029660,12490,12490,12490,12490,0
|
|
20231115,194100,235029660,12490,12490,12490,12490,0
|
|
20231115,194000,235029660,12490,12490,12490,12490,0
|
|
20231115,193900,235029660,12490,12490,12490,12490,0
|
|
20231115,193800,235029660,12490,12490,12490,12490,0
|
|
20231115,193700,235029660,12490,12490,12490,12490,0
|
|
20231115,193600,235029660,12490,12490,12490,12490,0
|
|
20231115,193500,235029660,12490,12490,12490,12490,0
|
|
20231115,193400,235029660,12490,12490,12490,12490,0
|
|
20231115,193300,235029660,12490,12490,12490,12490,0
|
|
20231115,193200,235029660,12490,12490,12490,12490,0
|
|
20231115,193100,235029660,12490,12490,12490,12490,0
|
|
20231115,193000,235029660,12490,12490,12490,12490,0
|
|
20231115,192900,235029660,12490,12490,12490,12490,0
|
|
20231115,192800,235029660,12490,12490,12490,12490,0
|
|
20231115,192700,235029660,12490,12490,12490,12490,0
|
|
20231115,192600,235029660,12490,12490,12490,12490,0
|
|
20231115,192500,235029660,12490,12490,12490,12490,0
|
|
20231115,192400,235029660,12490,12490,12490,12490,0
|
|
20231115,192300,235029660,12490,12490,12490,12490,0
|
|
20231115,192200,235029660,12490,12490,12490,12490,0
|
|
20231115,192100,235029660,12490,12490,12490,12490,0
|
|
20231115,192000,235029660,12490,12490,12490,12490,0
|
|
20231115,191900,235029660,12490,12490,12490,12490,343
|
|
20231115,191800,235029660,12490,12490,12490,12490,0
|
|
20231115,191700,235029660,12490,12490,12490,12490,0
|
|
20231115,191600,235029660,12490,12490,12490,12490,0
|
|
20231115,191500,235029660,12490,12490,12490,12490,0
|
|
20231115,191400,235029660,12490,12490,12490,12490,0
|
|
20231115,191300,235029660,12490,12490,12490,12490,0
|
|
20231115,191200,235029660,12490,12490,12490,12490,0
|
|
20231115,191100,235029660,12490,12490,12490,12490,0
|
|
20231115,191000,235029660,12490,12490,12490,12490,0
|
|
20231115,190900,235029660,12490,12490,12490,12490,0
|
|
20231115,190800,235029660,12490,12490,12490,12490,0
|
|
20231115,190700,235029660,12490,12490,12490,12490,0
|
|
20231115,190600,235029660,12490,12490,12490,12490,0
|
|
20231115,190500,235029660,12490,12490,12490,12490,0
|
|
20231115,190400,235029660,12490,12490,12490,12490,0
|
|
20231115,190300,235029660,12490,12490,12490,12490,0
|
|
20231115,190200,235029660,12490,12490,12490,12490,0
|
|
20231115,190100,235029660,12490,12490,12490,12490,0
|
|
20231115,190000,235029660,12490,12490,12490,12490,0
|
|
20231115,185900,235029660,12490,12490,12490,12490,0
|
|
20231115,185800,235029660,12490,12490,12490,12490,0
|
|
20231115,185700,235029660,12490,12490,12490,12490,0
|
|
20231115,185600,235029660,12490,12490,12490,12490,0
|
|
20231115,185500,235029660,12490,12490,12490,12490,0
|
|
20231115,185400,235029660,12490,12490,12490,12490,0
|
|
20231115,185300,235029660,12490,12490,12490,12490,0
|
|
20231115,185200,235029660,12490,12490,12490,12490,0
|
|
20231115,185100,235029660,12490,12490,12490,12490,0
|
|
20231115,185000,235029660,12490,12490,12490,12490,0
|
|
20231115,184900,235029660,12490,12490,12490,12490,343
|
|
20231115,184800,235029660,12490,12490,12490,12490,0
|
|
20231115,184700,235029660,12490,12490,12490,12490,0
|
|
20231115,184600,235029660,12490,12490,12490,12490,0
|
|
20231115,184500,235029660,12490,12490,12490,12490,0
|
|
20231115,184400,235029660,12490,12490,12490,12490,0
|
|
20231115,184300,235029660,12490,12490,12490,12490,0
|
|
20231115,184200,235029660,12490,12490,12490,12490,0
|
|
20231115,184100,235029660,12490,12490,12490,12490,0
|
|
20231115,184000,235029660,12490,12490,12490,12490,0
|
|
20231115,183900,235029660,12490,12490,12490,12490,0
|
|
20231115,183800,235029660,12490,12490,12490,12490,0
|
|
20231115,183700,235029660,12490,12490,12490,12490,0
|
|
20231115,183600,235029660,12490,12490,12490,12490,0
|
|
20231115,183500,235029660,12490,12490,12490,12490,0
|
|
20231115,183400,235029660,12490,12490,12490,12490,0
|
|
20231115,183300,235029660,12490,12490,12490,12490,0
|
|
20231115,183200,235029660,12490,12490,12490,12490,0
|
|
20231115,183100,235029660,12490,12490,12490,12490,0
|
|
20231115,183000,235029660,12490,12490,12490,12490,0
|
|
20231115,182900,235029660,12490,12490,12490,12490,0
|
|
20231115,182800,235029660,12490,12490,12490,12490,0
|
|
20231115,182700,235029660,12490,12490,12490,12490,0
|
|
20231115,182600,235029660,12490,12490,12490,12490,0
|
|
20231115,182500,235029660,12490,12490,12490,12490,0
|
|
20231115,182400,235029660,12490,12490,12490,12490,0
|
|
20231115,182300,235029660,12490,12490,12490,12490,0
|
|
20231115,182200,235029660,12490,12490,12490,12490,0
|
|
20231115,182100,235029660,12490,12490,12490,12490,0
|
|
20231115,182000,235029660,12490,12490,12490,12490,0
|
|
20231115,181900,235029660,12490,12490,12490,12490,343
|
|
20231115,181800,235029660,12490,12490,12490,12490,0
|
|
20231115,181700,235029660,12490,12490,12490,12490,0
|
|
20231115,181600,235029660,12490,12490,12490,12490,0
|
|
20231115,181500,235029660,12490,12490,12490,12490,0
|
|
20231115,181400,235029660,12490,12490,12490,12490,0
|
|
20231115,181300,235029660,12490,12490,12490,12490,0
|
|
20231115,181200,235029660,12490,12490,12490,12490,0
|
|
20231115,181100,235029660,12490,12490,12490,12490,0
|
|
20231115,181000,235029660,12490,12490,12490,12490,0
|
|
20231115,180900,235029660,12490,12490,12490,12490,0
|
|
20231115,180800,235029660,12490,12490,12490,12490,0
|
|
20231115,180700,235029660,12490,12490,12490,12490,0
|
|
20231115,180600,235029660,12490,12490,12490,12490,0
|
|
20231115,180500,235029660,12490,12490,12490,12490,0
|
|
20231115,180400,235029660,12490,12490,12490,12490,0
|
|
20231115,180300,235029660,12490,12490,12490,12490,0
|
|
20231115,180200,235029660,12490,12490,12490,12490,0
|
|
20231115,180100,235029660,12490,12490,12490,12490,0
|
|
20231115,180000,235029660,12490,12490,12490,12490,0
|
|
20231115,175900,235029660,12490,12490,12490,12490,0
|
|
20231115,175800,235029660,12490,12490,12490,12490,0
|
|
20231115,175700,235029660,12490,12490,12490,12490,0
|
|
20231115,175600,235029660,12490,12490,12490,12490,0
|
|
20231115,175500,235029660,12490,12490,12490,12490,0
|
|
20231115,175400,235029660,12490,12490,12490,12490,0
|
|
20231115,175300,235029660,12490,12490,12490,12490,0
|
|
20231115,175200,235029660,12490,12490,12490,12490,0
|
|
20231115,175100,235029660,12490,12490,12490,12490,0
|
|
20231115,175000,235029660,12490,12490,12490,12490,0
|
|
20231115,174900,235029660,12490,12490,12490,12490,343
|
|
20231115,174800,235029660,12490,12490,12490,12490,0
|
|
20231115,174700,235029660,12490,12490,12490,12490,0
|
|
20231115,174600,235029660,12490,12490,12490,12490,0
|
|
20231115,174500,235029660,12490,12490,12490,12490,0
|
|
20231115,174400,235029660,12490,12490,12490,12490,0
|
|
20231115,174300,235029660,12490,12490,12490,12490,0
|
|
20231115,174200,235029660,12490,12490,12490,12490,0
|
|
20231115,174100,235029660,12490,12490,12490,12490,0
|
|
20231115,174000,235029660,12490,12490,12490,12490,0
|
|
20231115,173900,235029660,12490,12490,12490,12490,0
|
|
20231115,173800,235029660,12490,12490,12490,12490,0
|
|
20231115,173700,235029660,12490,12490,12490,12490,0
|
|
20231115,173600,235029660,12490,12490,12490,12490,0
|
|
20231115,173500,235029660,12490,12490,12490,12490,0
|
|
20231115,173400,235029660,12490,12490,12490,12490,0
|
|
20231115,173300,235029660,12490,12490,12490,12490,0
|
|
20231115,173200,235029660,12490,12490,12490,12490,0
|
|
20231115,173100,235029660,12490,12490,12490,12490,0
|
|
20231115,173000,235029660,12490,12490,12490,12490,0
|
|
20231115,172900,235029660,12490,12490,12490,12490,0
|
|
20231115,172800,235029660,12490,12490,12490,12490,0
|
|
20231115,172700,235029660,12490,12490,12490,12490,0
|
|
20231115,172600,235029660,12490,12490,12490,12490,0
|
|
20231115,172500,235029660,12490,12490,12490,12490,0
|
|
20231115,172400,235029660,12490,12490,12490,12490,0
|
|
20231115,172300,235029660,12490,12490,12490,12490,0
|
|
20231115,172200,235029660,12490,12490,12490,12490,0
|
|
20231115,172100,235029660,12490,12490,12490,12490,0
|
|
20231115,172000,235029660,12490,12490,12490,12490,0
|
|
20231115,171900,235029660,12490,12490,12490,12490,343
|
|
20231115,171800,235029660,12490,12490,12490,12490,0
|
|
20231115,171700,235029660,12490,12490,12490,12490,0
|
|
20231115,171600,235029660,12490,12490,12490,12490,0
|
|
20231115,171500,235029660,12490,12490,12490,12490,0
|
|
20231115,171400,235029660,12490,12490,12490,12490,0
|
|
20231115,171300,235029660,12490,12490,12490,12490,0
|
|
20231115,171200,235029660,12490,12490,12490,12490,0
|
|
20231115,171100,235029660,12490,12490,12490,12490,0
|
|
20231115,171000,235029660,12490,12490,12490,12490,0
|
|
20231115,170900,235029660,12490,12490,12490,12490,0
|
|
20231115,170800,235029660,12490,12490,12490,12490,0
|
|
20231115,170700,235029660,12490,12490,12490,12490,0
|
|
20231115,170600,235029660,12490,12490,12490,12490,0
|
|
20231115,170500,235029660,12490,12490,12490,12490,0
|
|
20231115,170400,235029660,12490,12490,12490,12490,0
|
|
20231115,170300,235029660,12490,12490,12490,12490,0
|
|
20231115,170200,235029660,12490,12490,12490,12490,0
|
|
20231115,170100,235029660,12490,12490,12490,12490,0
|
|
20231115,170000,235029660,12490,12490,12490,12490,0
|
|
20231115,165900,235029660,12490,12490,12490,12490,0
|
|
20231115,165800,235029660,12490,12490,12490,12490,0
|
|
20231115,165700,235029660,12490,12490,12490,12490,0
|
|
20231115,165600,235029660,12490,12490,12490,12490,0
|
|
20231115,165500,235029660,12490,12490,12490,12490,0
|
|
20231115,165400,235029660,12490,12490,12490,12490,0
|
|
20231115,165300,235029660,12490,12490,12490,12490,0
|
|
20231115,165200,235029660,12490,12490,12490,12490,0
|
|
20231115,165100,235029660,12490,12490,12490,12490,0
|
|
20231115,165000,235029660,12490,12490,12490,12490,0
|
|
20231115,164900,235029660,12490,12490,12490,12490,343
|
|
20231115,164800,235029660,12490,12490,12490,12490,0
|
|
20231115,164700,235029660,12490,12490,12490,12490,0
|
|
20231115,164600,235029660,12490,12490,12490,12490,0
|
|
20231115,164500,235029660,12490,12490,12490,12490,0
|
|
20231115,164400,235029660,12490,12490,12490,12490,0
|
|
20231115,164300,235029660,12490,12490,12490,12490,0
|
|
20231115,164200,235029660,12490,12490,12490,12490,0
|
|
20231115,164100,235029660,12490,12490,12490,12490,0
|
|
20231115,164000,235029660,12490,12490,12490,12490,0
|
|
20231115,163900,235029660,12490,12490,12490,12490,0
|
|
20231115,163800,235029660,12490,12490,12490,12490,0
|
|
20231115,163700,235029660,12490,12490,12490,12490,0
|
|
20231115,163600,235029660,12490,12490,12490,12490,0
|
|
20231115,163500,235029660,12490,12490,12490,12490,0
|
|
20231115,163400,235029660,12490,12490,12490,12490,0
|
|
20231115,163300,235029660,12490,12490,12490,12490,0
|
|
20231115,163200,235029660,12490,12490,12490,12490,0
|
|
20231115,163100,235029660,12490,12490,12490,12490,0
|
|
20231115,163000,235029660,12490,12490,12490,12490,0
|
|
20231115,162900,235029660,12490,12490,12490,12490,0
|
|
20231115,162800,235029660,12490,12490,12490,12490,0
|
|
20231115,162700,235029660,12490,12490,12490,12490,0
|
|
20231115,162600,235029660,12490,12490,12490,12490,0
|
|
20231115,162500,235029660,12490,12490,12490,12490,0
|
|
20231115,162400,235029660,12490,12490,12490,12490,0
|
|
20231115,162300,235029660,12490,12490,12490,12490,0
|
|
20231115,162200,235029660,12490,12490,12490,12490,0
|
|
20231115,162100,235029660,12490,12490,12490,12490,0
|
|
20231115,162000,235029660,12490,12490,12490,12490,0
|
|
20231115,161900,235029660,12490,12490,12490,12490,343
|
|
20231115,161800,235029660,12490,12490,12490,12490,0
|
|
20231115,161700,235029660,12490,12490,12490,12490,0
|
|
20231115,161600,235029660,12490,12490,12490,12490,0
|
|
20231115,161500,235029660,12490,12490,12490,12490,0
|
|
20231115,161400,235029660,12490,12490,12490,12490,0
|
|
20231115,161300,235029660,12490,12490,12490,12490,0
|
|
20231115,161200,235029660,12490,12490,12490,12490,0
|
|
20231115,161100,235029660,12490,12490,12490,12490,0
|
|
20231115,161000,235029660,12490,12490,12490,12490,0
|
|
20231115,160900,235029660,12490,12490,12490,12490,0
|
|
20231115,160800,235029660,12490,12490,12490,12490,0
|
|
20231115,160700,235029660,12490,12490,12490,12490,0
|
|
20231115,160600,235029660,12490,12490,12490,12490,0
|
|
20231115,160500,235029660,12490,12490,12490,12490,0
|
|
20231115,160400,235029660,12490,12490,12490,12490,0
|
|
20231115,160300,235029660,12490,12490,12490,12490,0
|
|
20231115,160200,235029660,12490,12490,12490,12490,0
|
|
20231115,160100,235029660,12490,12490,12490,12490,0
|
|
20231115,160000,235029660,12490,12490,12490,12490,0
|
|
20231115,155900,235029660,12490,12490,12490,12490,0
|
|
20231115,155800,235029660,12490,12490,12490,12490,0
|
|
20231115,155700,235029660,12490,12490,12490,12490,0
|
|
20231115,155600,235029660,12490,12490,12490,12490,0
|
|
20231115,155500,235029660,12490,12490,12490,12490,0
|
|
20231115,155400,235029660,12490,12490,12490,12490,0
|
|
20231115,155300,235029660,12490,12490,12490,12490,0
|
|
20231115,155200,235029660,12490,12490,12490,12490,0
|
|
20231115,155100,235029660,12490,12490,12490,12490,0
|
|
20231115,155000,235029660,12490,12490,12490,12490,0
|
|
20231115,154900,235029660,12490,12490,12490,12490,343
|
|
20231115,154800,235029660,12490,12490,12490,12490,0
|
|
20231115,154700,235029660,12490,12490,12490,12490,0
|
|
20231115,154600,235029660,12490,12490,12490,12490,0
|
|
20231115,154500,235029660,12490,12490,12490,12490,0
|
|
20231115,154400,235029660,12490,12490,12490,12490,0
|
|
20231115,154300,235029660,12490,12490,12490,12490,0
|
|
20231115,154200,235029660,12490,12490,12490,12490,0
|
|
20231115,154100,235029660,12490,12490,12490,12490,0
|
|
20231115,154000,235029660,12490,12490,12490,12490,0
|
|
20231115,153900,235029660,12490,12490,12490,12490,0
|
|
20231115,153800,235029660,12490,12490,12490,12490,0
|
|
20231115,153700,235029660,12490,12490,12490,12490,0
|
|
20231115,153600,235029660,12490,12490,12490,12490,0
|
|
20231115,153500,235029660,12490,12490,12490,12490,0
|
|
20231115,153400,235029660,12490,12490,12490,12490,0
|
|
20231115,153300,235029660,12490,12490,12490,12490,0
|
|
20231115,153200,235029660,12490,12490,12490,12490,0
|
|
20231115,153100,235029660,12490,12490,12490,12490,0
|
|
20231115,153000,235029660,12490,12490,12490,12490,343
|
|
20231115,152900,230745590,12460,12460,12460,12460,0
|
|
20231115,152800,230745590,12460,12460,12460,12460,0
|
|
20231115,152700,230745590,12460,12460,12460,12460,0
|
|
20231115,152600,230745590,12460,12460,12460,12460,0
|
|
20231115,152500,230745590,12460,12460,12460,12460,0
|
|
20231115,152400,230745590,12460,12460,12460,12460,0
|
|
20231115,152300,230745590,12460,12460,12460,12460,0
|
|
20231115,152200,230745590,12460,12460,12460,12460,0
|
|
20231115,152100,230745590,12460,12460,12460,12460,0
|
|
20231115,152000,230745590,12460,12460,12460,12460,0
|
|
20231115,151900,230745590,12460,12490,12490,12460,15
|
|
20231115,151800,230558330,12490,12490,12490,12490,0
|
|
20231115,151700,230558330,12490,12510,12510,12490,1406
|
|
20231115,151600,212983470,12510,12510,12510,12510,6
|
|
20231115,151500,212908410,12510,12510,12510,12510,374
|
|
20231115,151400,208229670,12510,12510,12510,12510,20
|
|
20231115,151300,207979470,12510,12510,12510,12510,0
|
|
20231115,151200,207979470,12510,12510,12510,12510,100
|
|
20231115,151100,206728470,12500,12500,12500,12500,0
|
|
20231115,151000,206728470,12500,12500,12500,12500,62
|
|
20231115,150900,205953470,12510,12510,12510,12510,0
|
|
20231115,150800,205953470,12510,12500,12510,12500,2
|
|
20231115,150700,205928460,12500,12510,12510,12500,5
|
|
20231115,150600,205865950,12510,12510,12510,12510,0
|
|
20231115,150500,205865950,12510,12510,12510,12510,67
|
|
20231115,150400,205027780,12510,12510,12510,12510,5
|
|
20231115,150300,204965230,12510,12510,12510,12510,10
|
|
20231115,150200,204840130,12520,12520,12520,12520,2
|
|
20231115,150100,204815090,12510,12510,12510,12510,0
|
|
20231115,150000,204815090,12510,12510,12510,12510,0
|
|
20231115,145900,204815090,12510,12510,12510,12510,0
|
|
20231115,145800,204815090,12510,12500,12510,12500,4
|
|
20231115,145700,204765080,12510,12510,12510,12510,1
|
|
20231115,145600,204752570,12500,12500,12500,12500,0
|
|
20231115,145500,204752570,12500,12500,12500,12500,0
|
|
20231115,145400,204752570,12500,12500,12500,12500,0
|
|
20231115,145300,204752570,12500,12500,12500,12500,0
|
|
20231115,145200,204752570,12500,12510,12510,12500,171
|
|
20231115,145100,202614360,12510,12510,12510,12510,3
|
|
20231115,145000,202576830,12510,12510,12510,12510,4
|
|
20231115,144900,202526790,12510,12510,12510,12510,0
|
|
20231115,144800,202526790,12510,12510,12510,12510,0
|
|
20231115,144700,202526790,12510,12500,12510,12500,284
|
|
20231115,144600,198975790,12500,12500,12500,12500,0
|
|
20231115,144500,198975790,12500,12500,12500,12500,12
|
|
20231115,144400,198825790,12500,12510,12510,12500,285
|
|
20231115,144300,195263170,12520,12520,12520,12520,0
|
|
20231115,144200,195263170,12520,12520,12520,12520,0
|
|
20231115,144100,195263170,12520,12520,12520,12520,0
|
|
20231115,144000,195263170,12520,12520,12520,12520,16
|
|
20231115,143900,195062850,12510,12510,12510,12510,0
|
|
20231115,143800,195062850,12510,12510,12510,12510,0
|
|
20231115,143700,195062850,12510,12510,12510,12510,2
|
|
20231115,143600,195037830,12510,12510,12510,12510,0
|
|
20231115,143500,195037830,12510,12510,12510,12510,11
|
|
20231115,143400,194900220,12520,12520,12520,12520,0
|
|
20231115,143300,194900220,12520,12520,12520,12520,0
|
|
20231115,143200,194900220,12520,12520,12520,12520,20
|
|
20231115,143100,194649820,12510,12510,12510,12510,0
|
|
20231115,143000,194649820,12510,12510,12510,12510,0
|
|
20231115,142900,194649820,12510,12510,12510,12510,0
|
|
20231115,142800,194649820,12510,12510,12510,12510,0
|
|
20231115,142700,194649820,12510,12510,12510,12510,28
|
|
20231115,142600,194299540,12510,12510,12510,12510,0
|
|
20231115,142500,194299540,12510,12510,12510,12510,0
|
|
20231115,142400,194299540,12510,12510,12510,12510,0
|
|
20231115,142300,194299540,12510,12510,12510,12510,0
|
|
20231115,142200,194299540,12510,12510,12510,12510,0
|
|
20231115,142100,194299540,12510,12510,12510,12510,0
|
|
20231115,142000,194299540,12510,12510,12510,12510,0
|
|
20231115,141900,194299540,12510,12510,12510,12510,0
|
|
20231115,141800,194299540,12510,12510,12510,12510,0
|
|
20231115,141700,194299540,12510,12510,12510,12510,23
|
|
20231115,141600,194011810,12510,12510,12510,12510,3
|
|
20231115,141500,193974280,12510,12510,12510,12510,25
|
|
20231115,141400,193661530,12500,12500,12500,12500,0
|
|
20231115,141300,193661530,12500,12500,12500,12500,0
|
|
20231115,141200,193661530,12500,12500,12500,12500,0
|
|
20231115,141100,193661530,12500,12500,12500,12500,35
|
|
20231115,141000,193224030,12500,12530,12530,12500,34
|
|
20231115,140900,192798730,12530,12520,12530,12520,5
|
|
20231115,140800,192736100,12500,12500,12500,12500,1
|
|
20231115,140700,192723600,12500,12500,12500,12500,41
|
|
20231115,140600,192211100,12500,12500,12500,12500,0
|
|
20231115,140500,192211100,12500,12500,12500,12500,0
|
|
20231115,140400,192211100,12500,12500,12500,12500,1
|
|
20231115,140300,192198600,12500,12500,12500,12500,1
|
|
20231115,140200,192186100,12500,12530,12530,12500,51
|
|
20231115,140100,191547100,12550,12550,12550,12550,0
|
|
20231115,140000,191547100,12550,12540,12550,12540,100
|
|
20231115,135900,190292630,12500,12500,12500,12500,0
|
|
20231115,135800,190292630,12500,12500,12500,12500,0
|
|
20231115,135700,190292630,12500,12500,12500,12500,1
|
|
20231115,135600,190280130,12500,12500,12500,12500,48
|
|
20231115,135500,189680130,12500,12500,12500,12500,0
|
|
20231115,135400,189680130,12500,12500,12500,12500,0
|
|
20231115,135300,189680130,12500,12500,12500,12500,0
|
|
20231115,135200,189680130,12500,12500,12500,12500,0
|
|
20231115,135100,189680130,12500,12500,12500,12500,0
|
|
20231115,135000,189680130,12500,12500,12500,12500,0
|
|
20231115,134900,189680130,12500,12500,12500,12500,0
|
|
20231115,134800,189680130,12500,12500,12500,12500,0
|
|
20231115,134700,189680130,12500,12500,12500,12500,0
|
|
20231115,134600,189680130,12500,12500,12500,12500,0
|
|
20231115,134500,189680130,12500,12500,12500,12500,0
|
|
20231115,134400,189680130,12500,12500,12500,12500,1
|
|
20231115,134300,189667630,12500,12500,12500,12500,0
|
|
20231115,134200,189667630,12500,12500,12500,12500,17
|
|
20231115,134100,189455130,12510,12510,12510,12510,0
|
|
20231115,134000,189455130,12510,12510,12510,12510,0
|
|
20231115,133900,189455130,12510,12520,12520,12510,73
|
|
20231115,133800,188541890,12510,12510,12510,12510,2
|
|
20231115,133700,188516870,12480,12480,12480,12480,12
|
|
20231115,133600,188367110,12500,12500,12500,12500,0
|
|
20231115,133500,188367110,12500,12520,12520,12500,49
|
|
20231115,133400,187753850,12550,12550,12550,12550,30
|
|
20231115,133300,187377350,12550,12550,12550,12550,0
|
|
20231115,133200,187377350,12550,12550,12550,12550,0
|
|
20231115,133100,187377350,12550,12550,12550,12550,0
|
|
20231115,133000,187377350,12550,12550,12550,12550,34
|
|
20231115,132900,186950650,12560,12550,12560,12550,30
|
|
20231115,132800,186573910,12560,12560,12560,12560,0
|
|
20231115,132700,186573910,12560,12560,12560,12560,0
|
|
20231115,132600,186573910,12560,12560,12560,12560,0
|
|
20231115,132500,186573910,12560,12560,12560,12560,6
|
|
20231115,132400,186498550,12560,12560,12560,12560,0
|
|
20231115,132300,186498550,12560,12560,12560,12560,0
|
|
20231115,132200,186498550,12560,12550,12560,12550,300
|
|
20231115,132100,182730560,12530,12530,12530,12530,0
|
|
20231115,132000,182730560,12530,12530,12530,12530,0
|
|
20231115,131900,182730560,12530,12530,12530,12530,0
|
|
20231115,131800,182730560,12530,12530,12530,12530,0
|
|
20231115,131700,182730560,12530,12530,12530,12530,30
|
|
20231115,131600,182354660,12550,12550,12550,12550,0
|
|
20231115,131500,182354660,12550,12550,12550,12550,0
|
|
20231115,131400,182354660,12550,12550,12550,12550,0
|
|
20231115,131300,182354660,12550,12550,12550,12550,2
|
|
20231115,131200,182329560,12560,12560,12560,12560,0
|
|
20231115,131100,182329560,12560,12540,12560,12540,560
|
|
20231115,131000,175299540,12530,12460,12530,12460,941
|
|
20231115,130900,163531540,12450,12450,12450,12450,0
|
|
20231115,130800,163531540,12450,12450,12450,12450,0
|
|
20231115,130700,163531540,12450,12450,12450,12450,0
|
|
20231115,130600,163531540,12450,12450,12450,12450,0
|
|
20231115,130500,163531540,12450,12450,12450,12450,30
|
|
20231115,130400,163158040,12410,12410,12410,12410,0
|
|
20231115,130300,163158040,12410,12410,12410,12410,0
|
|
20231115,130200,163158040,12410,12410,12410,12410,0
|
|
20231115,130100,163158040,12410,12410,12410,12410,68
|
|
20231115,130000,162314160,12450,12450,12450,12450,0
|
|
20231115,125900,162314160,12450,12450,12450,12450,0
|
|
20231115,125800,162314160,12450,12450,12450,12450,0
|
|
20231115,125700,162314160,12450,12450,12450,12450,0
|
|
20231115,125600,162314160,12450,12460,12460,12450,48
|
|
20231115,125500,161716520,12460,12460,12460,12460,50
|
|
20231115,125400,161093520,12500,12500,12500,12500,0
|
|
20231115,125300,161093520,12500,12500,12500,12500,0
|
|
20231115,125200,161093520,12500,12500,12500,12500,0
|
|
20231115,125100,161093520,12500,12500,12500,12500,0
|
|
20231115,125000,161093520,12500,12500,12500,12500,70
|
|
20231115,124900,160218520,12460,12460,12460,12460,0
|
|
20231115,124800,160218520,12460,12460,12460,12460,0
|
|
20231115,124700,160218520,12460,12460,12460,12460,0
|
|
20231115,124600,160218520,12460,12460,12460,12460,0
|
|
20231115,124500,160218520,12460,12460,12460,12460,0
|
|
20231115,124400,160218520,12460,12460,12460,12460,0
|
|
20231115,124300,160218520,12460,12460,12460,12460,42
|
|
20231115,124200,159695200,12460,12460,12460,12460,0
|
|
20231115,124100,159695200,12460,12460,12460,12460,0
|
|
20231115,124000,159695200,12460,12460,12460,12460,0
|
|
20231115,123900,159695200,12460,12460,12460,12460,0
|
|
20231115,123800,159695200,12460,12460,12460,12460,10
|
|
20231115,123700,159570600,12460,12470,12470,12460,63
|
|
20231115,123600,158785090,12460,12460,12460,12460,0
|
|
20231115,123500,158785090,12460,12460,12460,12460,0
|
|
20231115,123400,158785090,12460,12460,12460,12460,0
|
|
20231115,123300,158785090,12460,12460,12460,12460,0
|
|
20231115,123200,158785090,12460,12460,12460,12460,0
|
|
20231115,123100,158785090,12460,12460,12460,12460,150
|
|
20231115,123000,156916090,12460,12460,12460,12460,0
|
|
20231115,122900,156916090,12460,12460,12460,12460,5
|
|
20231115,122800,156853790,12460,12460,12460,12460,0
|
|
20231115,122700,156853790,12460,12460,12460,12460,0
|
|
20231115,122600,156853790,12460,12460,12460,12460,0
|
|
20231115,122500,156853790,12460,12460,12460,12460,0
|
|
20231115,122400,156853790,12460,12460,12460,12460,0
|
|
20231115,122300,156853790,12460,12460,12460,12460,4
|
|
20231115,122200,156803950,12500,12500,12500,12500,29
|
|
20231115,122100,156441450,12500,12500,12500,12500,0
|
|
20231115,122000,156441450,12500,12500,12500,12500,5
|
|
20231115,121900,156378950,12490,12490,12490,12490,0
|
|
20231115,121800,156378950,12490,12490,12490,12490,1
|
|
20231115,121700,156366460,12490,12490,12490,12490,1
|
|
20231115,121600,156353970,12490,12490,12490,12490,0
|
|
20231115,121500,156353970,12490,12480,12490,12480,1000
|
|
20231115,121400,143864070,12490,12490,12490,12490,0
|
|
20231115,121300,143864070,12490,12490,12490,12490,0
|
|
20231115,121200,143864070,12490,12490,12490,12490,0
|
|
20231115,121100,143864070,12490,12490,12490,12490,0
|
|
20231115,121000,143864070,12490,12490,12490,12490,1
|
|
20231115,120900,143851580,12450,12450,12450,12450,0
|
|
20231115,120800,143851580,12450,12450,12450,12450,0
|
|
20231115,120700,143851580,12450,12450,12450,12450,0
|
|
20231115,120600,143851580,12450,12450,12450,12450,30
|
|
20231115,120500,143478080,12450,12450,12450,12450,30
|
|
20231115,120400,143104580,12450,12450,12450,12450,0
|
|
20231115,120300,143104580,12450,12450,12450,12450,0
|
|
20231115,120200,143104580,12450,12450,12450,12450,10
|
|
20231115,120100,142980080,12480,12480,12480,12480,0
|
|
20231115,120000,142980080,12480,12480,12480,12480,0
|
|
20231115,115900,142980080,12480,12480,12480,12480,36
|
|
20231115,115800,142530800,12490,12490,12490,12490,2
|
|
20231115,115700,142505820,12490,12490,12490,12490,0
|
|
20231115,115600,142505820,12490,12490,12490,12490,0
|
|
20231115,115500,142505820,12490,12490,12490,12490,0
|
|
20231115,115400,142505820,12490,12490,12490,12490,0
|
|
20231115,115300,142505820,12490,12490,12490,12490,0
|
|
20231115,115200,142505820,12490,12490,12490,12490,5
|
|
20231115,115100,142443370,12480,12480,12480,12480,0
|
|
20231115,115000,142443370,12480,12470,12480,12470,75
|
|
20231115,114900,141507390,12480,12480,12480,12480,0
|
|
20231115,114800,141507390,12480,12480,12480,12480,0
|
|
20231115,114700,141507390,12480,12480,12480,12480,0
|
|
20231115,114600,141507390,12480,12480,12480,12480,1
|
|
20231115,114500,141494910,12450,12450,12450,12450,0
|
|
20231115,114400,141494910,12450,12450,12450,12450,0
|
|
20231115,114300,141494910,12450,12450,12450,12450,0
|
|
20231115,114200,141494910,12450,12450,12450,12450,0
|
|
20231115,114100,141494910,12450,12450,12450,12450,0
|
|
20231115,114000,141494910,12450,12440,12450,12440,225
|
|
20231115,113900,138694830,12440,12440,12440,12440,0
|
|
20231115,113800,138694830,12440,12440,12440,12440,0
|
|
20231115,113700,138694830,12440,12440,12440,12440,0
|
|
20231115,113600,138694830,12440,12440,12440,12440,16
|
|
20231115,113500,138495790,12440,12400,12440,12400,14
|
|
20231115,113400,138321950,12400,12430,12430,12400,205
|
|
20231115,113300,135778890,12430,12430,12430,12430,0
|
|
20231115,113200,135778890,12430,12430,12430,12430,2
|
|
20231115,113100,135754030,12440,12440,12440,12440,0
|
|
20231115,113000,135754030,12440,12440,12440,12440,0
|
|
20231115,112900,135754030,12440,12440,12440,12440,1
|
|
20231115,112800,135741590,12440,12440,12440,12440,0
|
|
20231115,112700,135741590,12440,12440,12440,12440,0
|
|
20231115,112600,135741590,12440,12430,12440,12430,3
|
|
20231115,112500,135704290,12440,12440,12440,12440,0
|
|
20231115,112400,135704290,12440,12440,12440,12440,0
|
|
20231115,112300,135704290,12440,12440,12440,12440,0
|
|
20231115,112200,135704290,12440,12440,12440,12440,1
|
|
20231115,112100,135691850,12430,12430,12430,12430,0
|
|
20231115,112000,135691850,12430,12430,12430,12430,0
|
|
20231115,111900,135691850,12430,12430,12430,12430,1
|
|
20231115,111800,135679420,12430,12430,12430,12430,1
|
|
20231115,111700,135666990,12430,12430,12430,12430,14
|
|
20231115,111600,135492970,12420,12420,12420,12420,4
|
|
20231115,111500,135443290,12430,12430,12430,12430,0
|
|
20231115,111400,135443290,12430,12430,12430,12430,0
|
|
20231115,111300,135443290,12430,12430,12430,12430,0
|
|
20231115,111200,135443290,12430,12430,12430,12430,1
|
|
20231115,111100,135430860,12430,12430,12430,12430,20
|
|
20231115,111000,135182260,12430,12430,12430,12430,0
|
|
20231115,110900,135182260,12430,12430,12430,12430,10
|
|
20231115,110800,135057960,12430,12430,12430,12430,0
|
|
20231115,110700,135057960,12430,12430,12430,12430,0
|
|
20231115,110600,135057960,12430,12430,12430,12430,0
|
|
20231115,110500,135057960,12430,12430,12430,12430,0
|
|
20231115,110400,135057960,12430,12430,12430,12430,0
|
|
20231115,110300,135057960,12430,12430,12430,12430,0
|
|
20231115,110200,135057960,12430,12430,12430,12430,0
|
|
20231115,110100,135057960,12430,12430,12430,12430,23
|
|
20231115,110000,134772070,12430,12430,12430,12430,1
|
|
20231115,105900,134759640,12420,12420,12420,12420,3
|
|
20231115,105800,134722380,12430,12430,12430,12430,10
|
|
20231115,105700,134598080,12430,12440,12440,12430,66
|
|
20231115,105600,133777680,12450,12460,12460,12450,5
|
|
20231115,105500,133715410,12460,12460,12460,12460,0
|
|
20231115,105400,133715410,12460,12460,12460,12460,0
|
|
20231115,105300,133715410,12460,12460,12460,12460,490
|
|
20231115,105200,127610010,12460,12470,12470,12460,80
|
|
20231115,105100,126612510,12470,12470,12470,12470,0
|
|
20231115,105000,126612510,12470,12470,12470,12470,30
|
|
20231115,104900,126238410,12480,12480,12480,12480,1
|
|
20231115,104800,126225930,12490,12490,12490,12490,0
|
|
20231115,104700,126225930,12490,12490,12490,12490,0
|
|
20231115,104600,126225930,12490,12490,12490,12490,0
|
|
20231115,104500,126225930,12490,12490,12490,12490,3
|
|
20231115,104400,126188460,12490,12490,12490,12490,0
|
|
20231115,104300,126188460,12490,12490,12490,12490,0
|
|
20231115,104200,126188460,12490,12490,12490,12490,3
|
|
20231115,104100,126150990,12490,12490,12490,12490,0
|
|
20231115,104000,126150990,12490,12490,12490,12490,0
|
|
20231115,103900,126150990,12490,12490,12490,12490,31
|
|
20231115,103800,125763800,12490,12490,12490,12490,65
|
|
20231115,103700,124951950,12500,12490,12500,12490,10
|
|
20231115,103600,124826990,12480,12480,12480,12480,13
|
|
20231115,103500,124664750,12470,12460,12470,12460,8
|
|
20231115,103400,124565060,12460,12460,12460,12460,0
|
|
20231115,103300,124565060,12460,12460,12460,12460,30
|
|
20231115,103200,124191260,12470,12470,12470,12470,0
|
|
20231115,103100,124191260,12470,12470,12470,12470,0
|
|
20231115,103000,124191260,12470,12470,12470,12470,100
|
|
20231115,102900,122944260,12470,12470,12470,12470,0
|
|
20231115,102800,122944260,12470,12470,12470,12470,16
|
|
20231115,102700,122744740,12470,12500,12500,12470,36
|
|
20231115,102600,122295220,12500,12500,12500,12500,0
|
|
20231115,102500,122295220,12500,12500,12510,12500,132
|
|
20231115,102400,120645020,12510,12510,12510,12510,5
|
|
20231115,102300,120582470,12500,12500,12500,12500,2
|
|
20231115,102200,120557470,12520,12520,12520,12520,0
|
|
20231115,102100,120557470,12520,12520,12520,12520,0
|
|
20231115,102000,120557470,12520,12520,12520,12520,0
|
|
20231115,101900,120557470,12520,12520,12520,12520,0
|
|
20231115,101800,120557470,12520,12520,12520,12520,0
|
|
20231115,101700,120557470,12520,12520,12520,12520,0
|
|
20231115,101600,120557470,12520,12520,12520,12520,11
|
|
20231115,101500,120419750,12510,12510,12510,12510,0
|
|
20231115,101400,120419750,12510,12510,12510,12510,0
|
|
20231115,101300,120419750,12510,12510,12510,12510,0
|
|
20231115,101200,120419750,12510,12510,12510,12510,5
|
|
20231115,101100,120357200,12460,12460,12460,12460,151
|
|
20231115,101000,118475740,12470,12520,12530,12470,77
|
|
20231115,100900,117514960,12460,12460,12460,12460,0
|
|
20231115,100800,117514960,12460,12460,12460,12460,8
|
|
20231115,100700,117415280,12460,12460,12460,12460,39
|
|
20231115,100600,116929340,12460,12520,12540,12460,7
|
|
20231115,100500,116841660,12540,12540,12540,12540,0
|
|
20231115,100400,116841660,12540,12540,12540,12540,0
|
|
20231115,100300,116841660,12540,12540,12540,12540,284
|
|
20231115,100200,113280300,12540,12540,12540,12540,14
|
|
20231115,100100,113104740,12540,12540,12540,12540,2
|
|
20231115,100000,113079660,12540,12540,12540,12540,1
|
|
20231115,095900,113067120,12460,12540,12540,12460,55
|
|
20231115,095800,112378180,12540,12540,12540,12540,3
|
|
20231115,095700,112340560,12540,12530,12570,12530,979
|
|
20231115,095600,100050100,12530,12480,12530,12480,822
|
|
20231115,095500,89771650,12490,12480,12490,12480,25
|
|
20231115,095400,89459420,12480,12480,12480,12480,2
|
|
20231115,095300,89434460,12460,12460,12460,12460,0
|
|
20231115,095200,89434460,12460,12460,12460,12460,0
|
|
20231115,095100,89434460,12460,12460,12460,12460,219
|
|
20231115,095000,86705720,12460,12460,12460,12460,10
|
|
20231115,094900,86581120,12460,12460,12460,12460,0
|
|
20231115,094800,86581120,12460,12440,12490,12440,752
|
|
20231115,094700,77207650,12430,12430,12430,12430,46
|
|
20231115,094600,76635870,12430,12430,12430,12430,1
|
|
20231115,094500,76623440,12430,12430,12430,12430,50
|
|
20231115,094400,76001940,12400,12400,12400,12400,0
|
|
20231115,094300,76001940,12400,12400,12400,12400,1
|
|
20231115,094200,75989540,12430,12430,12430,12430,0
|
|
20231115,094100,75989540,12430,12410,12430,12410,186
|
|
20231115,094000,73678000,12430,12430,12430,12430,0
|
|
20231115,093900,73678000,12430,12430,12430,12430,2
|
|
20231115,093800,73653140,12440,12440,12440,12440,21
|
|
20231115,093700,73391900,12470,12470,12470,12470,0
|
|
20231115,093600,73391900,12470,12470,12470,12470,0
|
|
20231115,093500,73391900,12470,12480,12480,12400,137
|
|
20231115,093400,71691350,12490,12340,12490,12340,500
|
|
20231115,093300,65478150,12350,12350,12350,12350,0
|
|
20231115,093200,65478150,12350,12270,12350,12270,253
|
|
20231115,093100,62368680,12200,12260,12260,12200,1309
|
|
20231115,093000,46395770,12270,12230,12270,12210,427
|
|
20231115,092900,41179020,12270,12300,12300,12260,409
|
|
20231115,092800,36158890,12310,12320,12320,12310,11
|
|
20231115,092700,36023430,12330,12330,12330,12330,41
|
|
20231115,092600,35517900,12320,12320,12320,12320,51
|
|
20231115,092500,34889580,12320,12320,12320,12320,0
|
|
20231115,092400,34889580,12320,12320,12320,12320,2
|
|
20231115,092300,34864940,12300,12330,12330,12300,62
|
|
20231115,092200,34100900,12350,12350,12350,12350,10
|
|
20231115,092100,33977400,12340,12350,12350,12340,75
|
|
20231115,092000,33051200,12360,12350,12360,12350,170
|
|
20231115,091900,30951600,12350,12350,12350,12350,2
|
|
20231115,091800,30926900,12360,12360,12360,12360,2
|
|
20231115,091700,30902180,12350,12420,12420,12350,75
|
|
20231115,091600,29975580,12420,12420,12420,12420,2
|
|
20231115,091500,29950740,12420,12350,12420,12350,94
|
|
20231115,091400,28784870,12350,12350,12350,12350,0
|
|
20231115,091300,28784870,12350,12370,12370,12350,11
|
|
20231115,091200,28649000,12400,12400,12400,12400,3
|
|
20231115,091100,28611800,12400,12400,12400,12400,110
|
|
20231115,091000,27247800,12370,12370,12370,12370,0
|
|
20231115,090900,27247800,12370,12370,12370,12370,50
|
|
20231115,090800,26629300,12420,12400,12420,12390,710
|
|
20231115,090700,17823230,12410,12410,12410,12410,5
|
|
20231115,090600,17761180,12420,12410,12420,12410,104
|
|
20231115,090500,16470500,12420,12420,12420,12420,1
|
|
20231115,090400,16458080,12400,12400,12400,12400,237
|
|
20231115,090300,13519280,12400,12340,12400,12340,669
|
|
20231115,090200,5256260,12340,12340,12340,12340,0
|
|
20231115,090100,5256260,12340,12300,12340,12300,43
|
|
20231115,090000,4725840,12180,12180,12180,12180,388
|