614 lines
31 KiB
CSV
614 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,191100,154876530,11930,11930,11930,11930,119
|
|
20231011,191000,154876530,11930,11930,11930,11930,0
|
|
20231011,190900,154876530,11930,11930,11930,11930,0
|
|
20231011,190800,154876530,11930,11930,11930,11930,0
|
|
20231011,190700,154876530,11930,11930,11930,11930,0
|
|
20231011,190600,154876530,11930,11930,11930,11930,0
|
|
20231011,190500,154876530,11930,11930,11930,11930,0
|
|
20231011,190400,154876530,11930,11930,11930,11930,0
|
|
20231011,190300,154876530,11930,11930,11930,11930,0
|
|
20231011,190200,154876530,11930,11930,11930,11930,0
|
|
20231011,190100,154876530,11930,11930,11930,11930,0
|
|
20231011,190000,154876530,11930,11930,11930,11930,0
|
|
20231011,185900,154876530,11930,11930,11930,11930,0
|
|
20231011,185800,154876530,11930,11930,11930,11930,0
|
|
20231011,185700,154876530,11930,11930,11930,11930,0
|
|
20231011,185600,154876530,11930,11930,11930,11930,0
|
|
20231011,185500,154876530,11930,11930,11930,11930,0
|
|
20231011,185400,154876530,11930,11930,11930,11930,0
|
|
20231011,185300,154876530,11930,11930,11930,11930,0
|
|
20231011,185200,154876530,11930,11930,11930,11930,0
|
|
20231011,185100,154876530,11930,11930,11930,11930,0
|
|
20231011,185000,154876530,11930,11930,11930,11930,0
|
|
20231011,184900,154876530,11930,11930,11930,11930,0
|
|
20231011,184800,154876530,11930,11930,11930,11930,0
|
|
20231011,184700,154876530,11930,11930,11930,11930,0
|
|
20231011,184600,154876530,11930,11930,11930,11930,0
|
|
20231011,184500,154876530,11930,11930,11930,11930,0
|
|
20231011,184400,154876530,11930,11930,11930,11930,0
|
|
20231011,184300,154876530,11930,11930,11930,11930,0
|
|
20231011,184200,154876530,11930,11930,11930,11930,0
|
|
20231011,184100,154876530,11930,11930,11930,11930,119
|
|
20231011,184000,154876530,11930,11930,11930,11930,0
|
|
20231011,183900,154876530,11930,11930,11930,11930,0
|
|
20231011,183800,154876530,11930,11930,11930,11930,0
|
|
20231011,183700,154876530,11930,11930,11930,11930,0
|
|
20231011,183600,154876530,11930,11930,11930,11930,0
|
|
20231011,183500,154876530,11930,11930,11930,11930,0
|
|
20231011,183400,154876530,11930,11930,11930,11930,0
|
|
20231011,183300,154876530,11930,11930,11930,11930,0
|
|
20231011,183200,154876530,11930,11930,11930,11930,0
|
|
20231011,183100,154876530,11930,11930,11930,11930,0
|
|
20231011,183000,154876530,11930,11930,11930,11930,0
|
|
20231011,182900,154876530,11930,11930,11930,11930,0
|
|
20231011,182800,154876530,11930,11930,11930,11930,0
|
|
20231011,182700,154876530,11930,11930,11930,11930,0
|
|
20231011,182600,154876530,11930,11930,11930,11930,0
|
|
20231011,182500,154876530,11930,11930,11930,11930,0
|
|
20231011,182400,154876530,11930,11930,11930,11930,0
|
|
20231011,182300,154876530,11930,11930,11930,11930,0
|
|
20231011,182200,154876530,11930,11930,11930,11930,0
|
|
20231011,182100,154876530,11930,11930,11930,11930,0
|
|
20231011,182000,154876530,11930,11930,11930,11930,0
|
|
20231011,181900,154876530,11930,11930,11930,11930,0
|
|
20231011,181800,154876530,11930,11930,11930,11930,0
|
|
20231011,181700,154876530,11930,11930,11930,11930,0
|
|
20231011,181600,154876530,11930,11930,11930,11930,0
|
|
20231011,181500,154876530,11930,11930,11930,11930,0
|
|
20231011,181400,154876530,11930,11930,11930,11930,0
|
|
20231011,181300,154876530,11930,11930,11930,11930,0
|
|
20231011,181200,154876530,11930,11930,11930,11930,0
|
|
20231011,181100,154876530,11930,11930,11930,11930,119
|
|
20231011,181000,154876530,11930,11930,11930,11930,0
|
|
20231011,180900,154876530,11930,11930,11930,11930,0
|
|
20231011,180800,154876530,11930,11930,11930,11930,0
|
|
20231011,180700,154876530,11930,11930,11930,11930,0
|
|
20231011,180600,154876530,11930,11930,11930,11930,0
|
|
20231011,180500,154876530,11930,11930,11930,11930,0
|
|
20231011,180400,154876530,11930,11930,11930,11930,0
|
|
20231011,180300,154876530,11930,11930,11930,11930,0
|
|
20231011,180200,154876530,11930,11930,11930,11930,0
|
|
20231011,180100,154876530,11930,11930,11930,11930,0
|
|
20231011,180000,154876530,11930,11930,11930,11930,0
|
|
20231011,175900,154876530,11930,11930,11930,11930,0
|
|
20231011,175800,154876530,11930,11930,11930,11930,0
|
|
20231011,175700,154876530,11930,11930,11930,11930,0
|
|
20231011,175600,154876530,11930,11930,11930,11930,0
|
|
20231011,175500,154876530,11930,11930,11930,11930,0
|
|
20231011,175400,154876530,11930,11930,11930,11930,0
|
|
20231011,175300,154876530,11930,11930,11930,11930,0
|
|
20231011,175200,154876530,11930,11930,11930,11930,0
|
|
20231011,175100,154876530,11930,11930,11930,11930,0
|
|
20231011,175000,154876530,11930,11930,11930,11930,0
|
|
20231011,174900,154876530,11930,11930,11930,11930,0
|
|
20231011,174800,154876530,11930,11930,11930,11930,0
|
|
20231011,174700,154876530,11930,11930,11930,11930,0
|
|
20231011,174600,154876530,11930,11930,11930,11930,0
|
|
20231011,174500,154876530,11930,11930,11930,11930,0
|
|
20231011,174400,154876530,11930,11930,11930,11930,0
|
|
20231011,174300,154876530,11930,11930,11930,11930,0
|
|
20231011,174200,154876530,11930,11930,11930,11930,0
|
|
20231011,174100,154876530,11930,11930,11930,11930,119
|
|
20231011,174000,154876530,11930,11930,11930,11930,0
|
|
20231011,173900,154876530,11930,11930,11930,11930,0
|
|
20231011,173800,154876530,11930,11930,11930,11930,0
|
|
20231011,173700,154876530,11930,11930,11930,11930,0
|
|
20231011,173600,154876530,11930,11930,11930,11930,0
|
|
20231011,173500,154876530,11930,11930,11930,11930,0
|
|
20231011,173400,154876530,11930,11930,11930,11930,0
|
|
20231011,173300,154876530,11930,11930,11930,11930,0
|
|
20231011,173200,154876530,11930,11930,11930,11930,0
|
|
20231011,173100,154876530,11930,11930,11930,11930,0
|
|
20231011,173000,154876530,11930,11930,11930,11930,0
|
|
20231011,172900,154876530,11930,11930,11930,11930,0
|
|
20231011,172800,154876530,11930,11930,11930,11930,0
|
|
20231011,172700,154876530,11930,11930,11930,11930,0
|
|
20231011,172600,154876530,11930,11930,11930,11930,0
|
|
20231011,172500,154876530,11930,11930,11930,11930,0
|
|
20231011,172400,154876530,11930,11930,11930,11930,0
|
|
20231011,172300,154876530,11930,11930,11930,11930,0
|
|
20231011,172200,154876530,11930,11930,11930,11930,0
|
|
20231011,172100,154876530,11930,11930,11930,11930,0
|
|
20231011,172000,154876530,11930,11930,11930,11930,0
|
|
20231011,171900,154876530,11930,11930,11930,11930,0
|
|
20231011,171800,154876530,11930,11930,11930,11930,0
|
|
20231011,171700,154876530,11930,11930,11930,11930,0
|
|
20231011,171600,154876530,11930,11930,11930,11930,0
|
|
20231011,171500,154876530,11930,11930,11930,11930,0
|
|
20231011,171400,154876530,11930,11930,11930,11930,0
|
|
20231011,171300,154876530,11930,11930,11930,11930,0
|
|
20231011,171200,154876530,11930,11930,11930,11930,0
|
|
20231011,171100,154876530,11930,11930,11930,11930,119
|
|
20231011,171000,154876530,11930,11930,11930,11930,0
|
|
20231011,170900,154876530,11930,11930,11930,11930,0
|
|
20231011,170800,154876530,11930,11930,11930,11930,0
|
|
20231011,170700,154876530,11930,11930,11930,11930,0
|
|
20231011,170600,154876530,11930,11930,11930,11930,0
|
|
20231011,170500,154876530,11930,11930,11930,11930,0
|
|
20231011,170400,154876530,11930,11930,11930,11930,0
|
|
20231011,170300,154876530,11930,11930,11930,11930,0
|
|
20231011,170200,154876530,11930,11930,11930,11930,0
|
|
20231011,170100,154876530,11930,11930,11930,11930,0
|
|
20231011,170000,154876530,11930,11930,11930,11930,0
|
|
20231011,165900,154876530,11930,11930,11930,11930,0
|
|
20231011,165800,154876530,11930,11930,11930,11930,0
|
|
20231011,165700,154876530,11930,11930,11930,11930,0
|
|
20231011,165600,154876530,11930,11930,11930,11930,0
|
|
20231011,165500,154876530,11930,11930,11930,11930,0
|
|
20231011,165400,154876530,11930,11930,11930,11930,0
|
|
20231011,165300,154876530,11930,11930,11930,11930,0
|
|
20231011,165200,154876530,11930,11930,11930,11930,0
|
|
20231011,165100,154876530,11930,11930,11930,11930,0
|
|
20231011,165000,154876530,11930,11930,11930,11930,0
|
|
20231011,164900,154876530,11930,11930,11930,11930,0
|
|
20231011,164800,154876530,11930,11930,11930,11930,0
|
|
20231011,164700,154876530,11930,11930,11930,11930,0
|
|
20231011,164600,154876530,11930,11930,11930,11930,0
|
|
20231011,164500,154876530,11930,11930,11930,11930,0
|
|
20231011,164400,154876530,11930,11930,11930,11930,0
|
|
20231011,164300,154876530,11930,11930,11930,11930,0
|
|
20231011,164200,154876530,11930,11930,11930,11930,0
|
|
20231011,164100,154876530,11930,11930,11930,11930,119
|
|
20231011,164000,154876530,11930,11930,11930,11930,0
|
|
20231011,163900,154876530,11930,11930,11930,11930,0
|
|
20231011,163800,154876530,11930,11930,11930,11930,0
|
|
20231011,163700,154876530,11930,11930,11930,11930,0
|
|
20231011,163600,154876530,11930,11930,11930,11930,0
|
|
20231011,163500,154876530,11930,11930,11930,11930,0
|
|
20231011,163400,154876530,11930,11930,11930,11930,0
|
|
20231011,163300,154876530,11930,11930,11930,11930,0
|
|
20231011,163200,154876530,11930,11930,11930,11930,0
|
|
20231011,163100,154876530,11930,11930,11930,11930,0
|
|
20231011,163000,154876530,11930,11930,11930,11930,0
|
|
20231011,162900,154876530,11930,11930,11930,11930,0
|
|
20231011,162800,154876530,11930,11930,11930,11930,0
|
|
20231011,162700,154876530,11930,11930,11930,11930,0
|
|
20231011,162600,154876530,11930,11930,11930,11930,0
|
|
20231011,162500,154876530,11930,11930,11930,11930,0
|
|
20231011,162400,154876530,11930,11930,11930,11930,0
|
|
20231011,162300,154876530,11930,11930,11930,11930,0
|
|
20231011,162200,154876530,11930,11930,11930,11930,0
|
|
20231011,162100,154876530,11930,11930,11930,11930,0
|
|
20231011,162000,154876530,11930,11930,11930,11930,0
|
|
20231011,161900,154876530,11930,11930,11930,11930,0
|
|
20231011,161800,154876530,11930,11930,11930,11930,0
|
|
20231011,161700,154876530,11930,11930,11930,11930,0
|
|
20231011,161600,154876530,11930,11930,11930,11930,0
|
|
20231011,161500,154876530,11930,11930,11930,11930,0
|
|
20231011,161400,154876530,11930,11930,11930,11930,0
|
|
20231011,161300,154876530,11930,11930,11930,11930,0
|
|
20231011,161200,154876530,11930,11930,11930,11930,0
|
|
20231011,161100,154876530,11930,11930,11930,11930,119
|
|
20231011,161000,154876530,11930,11930,11930,11930,0
|
|
20231011,160900,154876530,11930,11930,11930,11930,0
|
|
20231011,160800,154876530,11930,11930,11930,11930,0
|
|
20231011,160700,154876530,11930,11930,11930,11930,0
|
|
20231011,160600,154876530,11930,11930,11930,11930,0
|
|
20231011,160500,154876530,11930,11930,11930,11930,0
|
|
20231011,160400,154876530,11930,11930,11930,11930,0
|
|
20231011,160300,154876530,11930,11930,11930,11930,0
|
|
20231011,160200,154876530,11930,11930,11930,11930,0
|
|
20231011,160100,154876530,11930,11930,11930,11930,0
|
|
20231011,160000,154876530,11930,11930,11930,11930,0
|
|
20231011,155900,154876530,11930,11930,11930,11930,0
|
|
20231011,155800,154876530,11930,11930,11930,11930,0
|
|
20231011,155700,154876530,11930,11930,11930,11930,0
|
|
20231011,155600,154876530,11930,11930,11930,11930,0
|
|
20231011,155500,154876530,11930,11930,11930,11930,0
|
|
20231011,155400,154876530,11930,11930,11930,11930,0
|
|
20231011,155300,154876530,11930,11930,11930,11930,0
|
|
20231011,155200,154876530,11930,11930,11930,11930,0
|
|
20231011,155100,154876530,11930,11930,11930,11930,0
|
|
20231011,155000,154876530,11930,11930,11930,11930,0
|
|
20231011,154900,154876530,11930,11930,11930,11930,0
|
|
20231011,154800,154876530,11930,11930,11930,11930,0
|
|
20231011,154700,154876530,11930,11930,11930,11930,0
|
|
20231011,154600,154876530,11930,11930,11930,11930,0
|
|
20231011,154500,154876530,11930,11930,11930,11930,0
|
|
20231011,154400,154876530,11930,11930,11930,11930,0
|
|
20231011,154300,154876530,11930,11930,11930,11930,0
|
|
20231011,154200,154876530,11930,11930,11930,11930,0
|
|
20231011,154100,154876530,11930,11930,11930,11930,119
|
|
20231011,154000,154876530,11930,11930,11930,11930,0
|
|
20231011,153900,154876530,11930,11930,11930,11930,0
|
|
20231011,153800,154876530,11930,11930,11930,11930,0
|
|
20231011,153700,154876530,11930,11930,11930,11930,0
|
|
20231011,153600,154876530,11930,11930,11930,11930,0
|
|
20231011,153500,154876530,11930,11930,11930,11930,0
|
|
20231011,153400,154876530,11930,11930,11930,11930,0
|
|
20231011,153300,154876530,11930,11930,11930,11930,0
|
|
20231011,153200,154876530,11930,11930,11930,11930,0
|
|
20231011,153100,154876530,11930,11930,11930,11930,0
|
|
20231011,153000,154876530,11930,11930,11930,11930,119
|
|
20231011,152900,153456860,11930,11930,11930,11930,0
|
|
20231011,152800,153456860,11930,11930,11930,11930,0
|
|
20231011,152700,153456860,11930,11930,11930,11930,0
|
|
20231011,152600,153456860,11930,11930,11930,11930,0
|
|
20231011,152500,153456860,11930,11930,11930,11930,0
|
|
20231011,152400,153456860,11930,11930,11930,11930,0
|
|
20231011,152300,153456860,11930,11930,11930,11930,0
|
|
20231011,152200,153456860,11930,11930,11930,11930,0
|
|
20231011,152100,153456860,11930,11930,11930,11930,0
|
|
20231011,152000,153456860,11930,11930,11930,11930,0
|
|
20231011,151900,153456860,11930,11950,11950,11930,2000
|
|
20231011,151800,129596140,11960,11950,11960,11950,2
|
|
20231011,151700,129572230,11950,11950,11950,11950,0
|
|
20231011,151600,129572230,11950,11950,11950,11950,1
|
|
20231011,151500,129560280,11960,11960,11960,11960,26
|
|
20231011,151400,129249320,11950,11950,11950,11950,0
|
|
20231011,151300,129249320,11950,11950,11950,11950,1
|
|
20231011,151200,129237370,11950,11950,11950,11950,0
|
|
20231011,151100,129237370,11950,11950,11950,11950,0
|
|
20231011,151000,129237370,11950,11950,11950,11950,1
|
|
20231011,150900,129225420,11950,11950,11950,11950,0
|
|
20231011,150800,129225420,11950,11950,11950,11950,0
|
|
20231011,150700,129225420,11950,11950,11950,11950,0
|
|
20231011,150600,129225420,11950,11950,11950,11950,0
|
|
20231011,150500,129225420,11950,11950,11950,11950,0
|
|
20231011,150400,129225420,11950,11950,11950,11950,0
|
|
20231011,150300,129225420,11950,11950,11950,11950,0
|
|
20231011,150200,129225420,11950,11950,11950,11950,0
|
|
20231011,150100,129225420,11950,11950,11950,11950,0
|
|
20231011,150000,129225420,11950,11950,11950,11950,0
|
|
20231011,145900,129225420,11950,11950,11950,11950,0
|
|
20231011,145800,129225420,11950,11950,11950,11950,1
|
|
20231011,145700,129213470,11940,11940,11940,11940,0
|
|
20231011,145600,129213470,11940,11940,11940,11940,0
|
|
20231011,145500,129213470,11940,11940,11940,11940,11
|
|
20231011,145400,129082130,11960,11960,11960,11960,0
|
|
20231011,145300,129082130,11960,11960,11960,11960,0
|
|
20231011,145200,129082130,11960,11960,11960,11960,12
|
|
20231011,145100,128938610,11960,11960,11960,11960,0
|
|
20231011,145000,128938610,11960,11960,11960,11960,1
|
|
20231011,144900,128926650,11960,11960,11960,11960,0
|
|
20231011,144800,128926650,11960,11960,11960,11960,1
|
|
20231011,144700,128914690,11960,11960,11960,11960,1
|
|
20231011,144600,128902730,11960,11960,11960,11960,0
|
|
20231011,144500,128902730,11960,11960,11960,11960,0
|
|
20231011,144400,128902730,11960,11960,11960,11960,0
|
|
20231011,144300,128902730,11960,11960,11960,11960,4
|
|
20231011,144200,128854890,11960,11960,11960,11960,0
|
|
20231011,144100,128854890,11960,11960,11960,11960,0
|
|
20231011,144000,128854890,11960,11960,11960,11960,1
|
|
20231011,143900,128842930,11930,11930,11930,11930,0
|
|
20231011,143800,128842930,11930,11930,11930,11930,0
|
|
20231011,143700,128842930,11930,11930,11930,11930,0
|
|
20231011,143600,128842930,11930,11930,11930,11930,0
|
|
20231011,143500,128842930,11930,11960,11960,11930,310
|
|
20231011,143400,125138750,11960,11960,11960,11960,2
|
|
20231011,143300,125114830,11960,11960,11960,11960,0
|
|
20231011,143200,125114830,11960,11960,11960,11960,0
|
|
20231011,143100,125114830,11960,11960,11960,11960,0
|
|
20231011,143000,125114830,11960,11960,11960,11960,0
|
|
20231011,142900,125114830,11960,11960,11960,11960,184
|
|
20231011,142800,122914190,11960,11960,11960,11960,0
|
|
20231011,142700,122914190,11960,11960,11960,11960,0
|
|
20231011,142600,122914190,11960,11960,11960,11960,0
|
|
20231011,142500,122914190,11960,11950,11960,11950,103
|
|
20231011,142400,121682320,11950,11950,11950,11950,20
|
|
20231011,142300,121443320,11950,11950,11950,11950,210
|
|
20231011,142200,118933820,11950,11950,11950,11950,0
|
|
20231011,142100,118933820,11950,11950,11950,11950,0
|
|
20231011,142000,118933820,11950,11950,11950,11950,0
|
|
20231011,141900,118933820,11950,11950,11950,11950,0
|
|
20231011,141800,118933820,11950,11950,11950,11950,0
|
|
20231011,141700,118933820,11950,11950,11950,11950,0
|
|
20231011,141600,118933820,11950,11950,11950,11950,12
|
|
20231011,141500,118790420,11950,11950,11950,11950,0
|
|
20231011,141400,118790420,11950,11950,11950,11950,0
|
|
20231011,141300,118790420,11950,11940,11950,11940,331
|
|
20231011,141200,114838080,11940,11940,11940,11940,0
|
|
20231011,141100,114838080,11940,11940,11940,11940,0
|
|
20231011,141000,114838080,11940,11940,11940,11940,4
|
|
20231011,140900,114790320,11920,11920,11920,11920,0
|
|
20231011,140800,114790320,11920,11920,11920,11920,10
|
|
20231011,140700,114671120,11940,11940,11940,11940,0
|
|
20231011,140600,114671120,11940,11940,11940,11940,0
|
|
20231011,140500,114671120,11940,11940,11940,11940,0
|
|
20231011,140400,114671120,11940,11950,11950,11940,9
|
|
20231011,140300,114563580,11940,11940,11940,11940,0
|
|
20231011,140200,114563580,11940,11940,11940,11940,0
|
|
20231011,140100,114563580,11940,11940,11940,11940,0
|
|
20231011,140000,114563580,11940,11940,11940,11940,1
|
|
20231011,135900,114551640,11920,11920,11920,11920,0
|
|
20231011,135800,114551640,11920,11920,11920,11920,0
|
|
20231011,135700,114551640,11920,11920,11920,11920,0
|
|
20231011,135600,114551640,11920,11920,11920,11920,0
|
|
20231011,135500,114551640,11920,11920,11920,11920,0
|
|
20231011,135400,114551640,11920,11920,11920,11920,0
|
|
20231011,135300,114551640,11920,11920,11920,11920,0
|
|
20231011,135200,114551640,11920,11920,11920,11920,0
|
|
20231011,135100,114551640,11920,11920,11920,11920,0
|
|
20231011,135000,114551640,11920,11920,11920,11920,0
|
|
20231011,134900,114551640,11920,11920,11920,11920,1
|
|
20231011,134800,114539720,11930,11930,11930,11930,85
|
|
20231011,134700,113525670,11930,11930,11930,11930,0
|
|
20231011,134600,113525670,11930,11950,11950,11930,1000
|
|
20231011,134500,101584280,11950,11960,11960,11950,111
|
|
20231011,134400,100256820,11960,11960,11960,11960,100
|
|
20231011,134300,99060820,11960,11960,11960,11960,0
|
|
20231011,134200,99060820,11960,11960,11960,11960,0
|
|
20231011,134100,99060820,11960,11960,11960,11960,0
|
|
20231011,134000,99060820,11960,11960,11960,11960,0
|
|
20231011,133900,99060820,11960,11960,11960,11960,118
|
|
20231011,133800,97649540,11970,11970,11970,11970,0
|
|
20231011,133700,97649540,11970,11960,11970,11960,60
|
|
20231011,133600,96931740,11970,11960,11970,11960,187
|
|
20231011,133500,94695120,11960,11970,11970,11960,75
|
|
20231011,133400,93798040,11970,11970,11970,11970,1
|
|
20231011,133300,93786070,11980,11980,11980,11980,0
|
|
20231011,133200,93786070,11980,11980,11980,11980,214
|
|
20231011,133100,91222350,11980,11980,11980,11980,0
|
|
20231011,133000,91222350,11980,11980,11980,11980,70
|
|
20231011,132900,90383750,11960,11960,11960,11960,0
|
|
20231011,132800,90383750,11960,11960,11960,11960,0
|
|
20231011,132700,90383750,11960,11960,11960,11960,28
|
|
20231011,132600,90048870,11960,11960,11960,11960,0
|
|
20231011,132500,90048870,11960,11960,11960,11960,0
|
|
20231011,132400,90048870,11960,11960,11980,11960,621
|
|
20231011,132300,82618820,11970,11950,11970,11950,1214
|
|
20231011,132200,68102450,11950,11950,11950,11950,0
|
|
20231011,132100,68102450,11950,11950,11950,11950,3
|
|
20231011,132000,68066600,11950,11950,11950,11950,0
|
|
20231011,131900,68066600,11950,11950,11950,11950,0
|
|
20231011,131800,68066600,11950,11950,11950,11950,31
|
|
20231011,131700,67696150,11950,11940,11950,11940,478
|
|
20231011,131600,61988470,11940,11940,11940,11940,31
|
|
20231011,131500,61618330,11930,11930,11930,11930,18
|
|
20231011,131400,61403590,11930,11920,11930,11920,39
|
|
20231011,131300,60938360,11920,11920,11920,11920,0
|
|
20231011,131200,60938360,11920,11930,11930,11920,11
|
|
20231011,131100,60807140,11930,11930,11930,11930,55
|
|
20231011,131000,60150990,11930,11930,11930,11930,50
|
|
20231011,130900,59554490,11930,11930,11930,11930,0
|
|
20231011,130800,59554490,11930,11930,11930,11930,0
|
|
20231011,130700,59554490,11930,11930,11930,11930,100
|
|
20231011,130600,58361490,11930,11930,11930,11930,0
|
|
20231011,130500,58361490,11930,11930,11940,11930,205
|
|
20231011,130400,55914450,11930,11920,11930,11920,38
|
|
20231011,130300,55461300,11930,11930,11930,11930,0
|
|
20231011,130200,55461300,11930,11930,11930,11930,0
|
|
20231011,130100,55461300,11930,11920,11930,11920,80
|
|
20231011,130000,54507660,11910,11910,11910,11910,0
|
|
20231011,125900,54507660,11910,11910,11910,11910,0
|
|
20231011,125800,54507660,11910,11910,11910,11910,0
|
|
20231011,125700,54507660,11910,11920,11920,11910,310
|
|
20231011,125600,50815460,11910,11910,11910,11910,0
|
|
20231011,125500,50815460,11910,11910,11910,11910,0
|
|
20231011,125400,50815460,11910,11910,11910,11910,0
|
|
20231011,125300,50815460,11910,11910,11910,11910,0
|
|
20231011,125200,50815460,11910,11900,11910,11900,1081
|
|
20231011,125100,37942420,11890,11890,11890,11890,0
|
|
20231011,125000,37942420,11890,11890,11890,11890,0
|
|
20231011,124900,37942420,11890,11890,11890,11890,0
|
|
20231011,124800,37942420,11890,11890,11890,11890,75
|
|
20231011,124700,37050670,11890,11890,11890,11890,3
|
|
20231011,124600,37015000,11890,11890,11890,11890,10
|
|
20231011,124500,36896100,11870,11870,11870,11870,0
|
|
20231011,124400,36896100,11870,11870,11870,11870,0
|
|
20231011,124300,36896100,11870,11870,11870,11870,0
|
|
20231011,124200,36896100,11870,11880,11880,11870,63
|
|
20231011,124100,36148190,11890,11890,11890,11890,1
|
|
20231011,124000,36136300,11890,11890,11890,11890,10
|
|
20231011,123900,36017400,11870,11880,11880,11870,47
|
|
20231011,123800,35459500,11890,11890,11890,11890,0
|
|
20231011,123700,35459500,11890,11890,11890,11890,8
|
|
20231011,123600,35364380,11890,11890,11890,11890,0
|
|
20231011,123500,35364380,11890,11890,11890,11890,0
|
|
20231011,123400,35364380,11890,11890,11890,11890,1
|
|
20231011,123300,35352490,11890,11890,11890,11890,0
|
|
20231011,123200,35352490,11890,11890,11890,11890,0
|
|
20231011,123100,35352490,11890,11890,11890,11890,0
|
|
20231011,123000,35352490,11890,11890,11890,11890,1
|
|
20231011,122900,35340600,11890,11870,11890,11850,264
|
|
20231011,122800,32209290,11880,11880,11880,11880,17
|
|
20231011,122700,32007330,11890,11890,11890,11890,0
|
|
20231011,122600,32007330,11890,11890,11890,11890,0
|
|
20231011,122500,32007330,11890,11890,11890,11890,0
|
|
20231011,122400,32007330,11890,11890,11890,11890,0
|
|
20231011,122300,32007330,11890,11890,11890,11890,0
|
|
20231011,122200,32007330,11890,11890,11890,11890,13
|
|
20231011,122100,31852760,11880,11880,11880,11880,12
|
|
20231011,122000,31710200,11880,11880,11880,11880,0
|
|
20231011,121900,31710200,11880,11880,11880,11880,0
|
|
20231011,121800,31710200,11880,11880,11880,11880,0
|
|
20231011,121700,31710200,11880,11880,11880,11880,0
|
|
20231011,121600,31710200,11880,11880,11880,11880,0
|
|
20231011,121500,31710200,11880,11880,11880,11880,0
|
|
20231011,121400,31710200,11880,11880,11880,11880,0
|
|
20231011,121300,31710200,11880,11880,11880,11880,1
|
|
20231011,121200,31698320,11860,11860,11860,11860,0
|
|
20231011,121100,31698320,11860,11860,11860,11860,11
|
|
20231011,121000,31567860,11880,11880,11880,11880,0
|
|
20231011,120900,31567860,11880,11880,11880,11880,0
|
|
20231011,120800,31567860,11880,11880,11880,11880,0
|
|
20231011,120700,31567860,11880,11880,11880,11880,0
|
|
20231011,120600,31567860,11880,11880,11880,11880,0
|
|
20231011,120500,31567860,11880,11880,11880,11880,0
|
|
20231011,120400,31567860,11880,11880,11880,11870,17
|
|
20231011,120300,31365910,11870,11870,11870,11870,0
|
|
20231011,120200,31365910,11870,11890,11890,11870,11
|
|
20231011,120100,31235320,11890,11890,11890,11890,0
|
|
20231011,120000,31235320,11890,11890,11890,11890,1
|
|
20231011,115900,31223430,11860,11860,11860,11860,0
|
|
20231011,115800,31223430,11860,11860,11860,11860,0
|
|
20231011,115700,31223430,11860,11860,11860,11860,0
|
|
20231011,115600,31223430,11860,11860,11860,11860,0
|
|
20231011,115500,31223430,11860,11860,11860,11860,0
|
|
20231011,115400,31223430,11860,11860,11860,11860,0
|
|
20231011,115300,31223430,11860,11880,11880,11860,42
|
|
20231011,115200,30724940,11870,11870,11870,11870,87
|
|
20231011,115100,29692250,11880,11880,11880,11880,83
|
|
20231011,115000,28706210,11890,11890,11890,11890,52
|
|
20231011,114900,28087930,11900,11900,11900,11900,6
|
|
20231011,114800,28016530,11900,11900,11900,11900,3
|
|
20231011,114700,27980830,11900,11900,11900,11900,0
|
|
20231011,114600,27980830,11900,11900,11900,11900,10
|
|
20231011,114500,27861830,11900,11900,11900,11900,1
|
|
20231011,114400,27849930,11900,11900,11900,11900,0
|
|
20231011,114300,27849930,11900,11900,11900,11900,0
|
|
20231011,114200,27849930,11900,11900,11900,11900,0
|
|
20231011,114100,27849930,11900,11900,11900,11900,0
|
|
20231011,114000,27849930,11900,11900,11900,11900,0
|
|
20231011,113900,27849930,11900,11900,11900,11900,0
|
|
20231011,113800,27849930,11900,11900,11900,11900,155
|
|
20231011,113700,26005430,11890,11890,11890,11890,0
|
|
20231011,113600,26005430,11890,11890,11890,11890,0
|
|
20231011,113500,26005430,11890,11890,11890,11890,0
|
|
20231011,113400,26005430,11890,11890,11890,11890,1
|
|
20231011,113300,25993540,11890,11890,11890,11890,6
|
|
20231011,113200,25922200,11890,11890,11890,11890,0
|
|
20231011,113100,25922200,11890,11880,11890,11880,5
|
|
20231011,113000,25862760,11880,11880,11880,11880,0
|
|
20231011,112900,25862760,11880,11880,11880,11880,0
|
|
20231011,112800,25862760,11880,11880,11880,11880,0
|
|
20231011,112700,25862760,11880,11880,11880,11880,0
|
|
20231011,112600,25862760,11880,11880,11880,11880,6
|
|
20231011,112500,25791480,11880,11880,11880,11880,0
|
|
20231011,112400,25791480,11880,11880,11880,11880,3
|
|
20231011,112300,25755840,11870,11870,11870,11870,3
|
|
20231011,112200,25720230,11870,11870,11870,11870,1
|
|
20231011,112100,25708360,11870,11870,11870,11870,0
|
|
20231011,112000,25708360,11870,11870,11870,11870,0
|
|
20231011,111900,25708360,11870,11870,11870,11870,3
|
|
20231011,111800,25672750,11870,11870,11870,11870,0
|
|
20231011,111700,25672750,11870,11870,11870,11870,0
|
|
20231011,111600,25672750,11870,11870,11870,11870,0
|
|
20231011,111500,25672750,11870,11870,11870,11870,0
|
|
20231011,111400,25672750,11870,11850,11870,11850,132
|
|
20231011,111300,24108200,11830,11830,11830,11830,0
|
|
20231011,111200,24108200,11830,11830,11830,11830,2
|
|
20231011,111100,24084540,11850,11850,11850,11850,0
|
|
20231011,111000,24084540,11850,11850,11850,11850,0
|
|
20231011,110900,24084540,11850,11850,11850,11850,0
|
|
20231011,110800,24084540,11850,11850,11850,11850,0
|
|
20231011,110700,24084540,11850,11850,11850,11850,0
|
|
20231011,110600,24084540,11850,11850,11850,11850,0
|
|
20231011,110500,24084540,11850,11850,11850,11850,0
|
|
20231011,110400,24084540,11850,11850,11850,11850,0
|
|
20231011,110300,24084540,11850,11850,11850,11850,0
|
|
20231011,110200,24084540,11850,11850,11850,11850,0
|
|
20231011,110100,24084540,11850,11850,11850,11850,0
|
|
20231011,110000,24084540,11850,11850,11850,11850,0
|
|
20231011,105900,24084540,11850,11850,11850,11850,2
|
|
20231011,105800,24060840,11830,11840,11840,11830,2
|
|
20231011,105700,24037170,11830,11830,11830,11830,0
|
|
20231011,105600,24037170,11830,11830,11830,11830,0
|
|
20231011,105500,24037170,11830,11830,11830,11830,0
|
|
20231011,105400,24037170,11830,11840,11840,11830,14
|
|
20231011,105300,23871540,11850,11850,11850,11850,0
|
|
20231011,105200,23871540,11850,11850,11850,11850,0
|
|
20231011,105100,23871540,11850,11850,11850,11850,0
|
|
20231011,105000,23871540,11850,11850,11850,11850,1
|
|
20231011,104900,23859690,11850,11850,11850,11850,10
|
|
20231011,104800,23741190,11840,11840,11840,11840,50
|
|
20231011,104700,23149190,11840,11840,11840,11840,0
|
|
20231011,104600,23149190,11840,11840,11840,11840,0
|
|
20231011,104500,23149190,11840,11840,11840,11840,0
|
|
20231011,104400,23149190,11840,11840,11840,11840,0
|
|
20231011,104300,23149190,11840,11840,11840,11830,27
|
|
20231011,104200,22829630,11850,11850,11850,11850,0
|
|
20231011,104100,22829630,11850,11850,11850,11850,0
|
|
20231011,104000,22829630,11850,11850,11850,11850,0
|
|
20231011,103900,22829630,11850,11850,11850,11850,0
|
|
20231011,103800,22829630,11850,11850,11850,11850,60
|
|
20231011,103700,22118630,11840,11840,11840,11840,35
|
|
20231011,103600,21704230,11840,11840,11840,11840,0
|
|
20231011,103500,21704230,11840,11840,11840,11840,0
|
|
20231011,103400,21704230,11840,11840,11840,11840,100
|
|
20231011,103300,20520230,11830,11830,11830,11830,0
|
|
20231011,103200,20520230,11830,11830,11830,11830,0
|
|
20231011,103100,20520230,11830,11840,11840,11830,42
|
|
20231011,103000,20023360,11840,11840,11840,11840,0
|
|
20231011,102900,20023360,11840,11840,11840,11840,0
|
|
20231011,102800,20023360,11840,11840,11840,11840,0
|
|
20231011,102700,20023360,11840,11840,11840,11840,0
|
|
20231011,102600,20023360,11840,11840,11850,11840,7
|
|
20231011,102500,19940430,11840,11840,11850,11840,17
|
|
20231011,102400,19739100,11850,11850,11850,11850,4
|
|
20231011,102300,19691700,11840,11840,11840,11840,0
|
|
20231011,102200,19691700,11840,11840,11840,11840,0
|
|
20231011,102100,19691700,11840,11840,11840,11840,150
|
|
20231011,102000,17915700,11840,11840,11840,11840,0
|
|
20231011,101900,17915700,11840,11840,11840,11840,0
|
|
20231011,101800,17915700,11840,11840,11840,11840,13
|
|
20231011,101700,17761780,11840,11840,11840,11840,0
|
|
20231011,101600,17761780,11840,11830,11870,11830,6
|
|
20231011,101500,17690750,11830,11830,11830,11830,0
|
|
20231011,101400,17690750,11830,11830,11830,11830,0
|
|
20231011,101300,17690750,11830,11850,11850,11830,45
|
|
20231011,101200,17158160,11860,11850,11860,11850,70
|
|
20231011,101100,16328640,11860,11870,11870,11860,23
|
|
20231011,101000,16055840,11880,11880,11880,11870,125
|
|
20231011,100900,14570980,11880,11880,11880,11880,0
|
|
20231011,100800,14570980,11880,11880,11880,11880,0
|
|
20231011,100700,14570980,11880,11880,11880,11880,1
|
|
20231011,100600,14559100,11900,11900,11900,11900,0
|
|
20231011,100500,14559100,11900,11900,11900,11900,0
|
|
20231011,100400,14559100,11900,11900,11900,11900,100
|
|
20231011,100300,13369100,11900,11900,11900,11900,0
|
|
20231011,100200,13369100,11900,11900,11900,11900,0
|
|
20231011,100100,13369100,11900,11900,11900,11900,0
|
|
20231011,100000,13369100,11900,11890,11900,11890,102
|
|
20231011,095900,12155380,11880,11880,11880,11880,0
|
|
20231011,095800,12155380,11880,11880,11880,11880,0
|
|
20231011,095700,12155380,11880,11880,11880,11880,2
|
|
20231011,095600,12131620,11880,11900,11900,11880,23
|
|
20231011,095500,11858360,11900,11900,11900,11900,0
|
|
20231011,095400,11858360,11900,11890,11900,11890,2
|
|
20231011,095300,11834570,11900,11900,11900,11900,0
|
|
20231011,095200,11834570,11900,11900,11900,11900,1
|
|
20231011,095100,11822670,11890,11890,11890,11890,0
|
|
20231011,095000,11822670,11890,11890,11890,11890,0
|
|
20231011,094900,11822670,11890,11890,11890,11890,33
|
|
20231011,094800,11430300,11900,11900,11900,11900,1
|
|
20231011,094700,11418400,11900,11900,11900,11900,0
|
|
20231011,094600,11418400,11900,11900,11900,11900,0
|
|
20231011,094500,11418400,11900,11900,11900,11900,101
|
|
20231011,094400,10216500,11900,11900,11900,11900,1
|
|
20231011,094300,10204600,11900,11900,11900,11900,0
|
|
20231011,094200,10204600,11900,11900,11900,11900,0
|
|
20231011,094100,10204600,11900,11900,11900,11900,1
|
|
20231011,094000,10192700,11900,11900,11900,11900,0
|
|
20231011,093900,10192700,11900,11900,11900,11900,6
|
|
20231011,093800,10121300,11900,11900,11900,11900,0
|
|
20231011,093700,10121300,11900,11900,11900,11900,1
|
|
20231011,093600,10109400,11890,11890,11890,11890,17
|
|
20231011,093500,9907270,11890,11890,11890,11890,18
|
|
20231011,093400,9693250,11900,11900,11900,11900,0
|
|
20231011,093300,9693250,11900,11900,11900,11900,1
|
|
20231011,093200,9681350,11890,11890,11890,11890,2
|
|
20231011,093100,9657570,11890,11890,11890,11890,0
|
|
20231011,093000,9657570,11890,11900,11900,11890,2
|
|
20231011,092900,9633780,11900,11920,11920,11900,116
|
|
20231011,092800,8252070,11910,11910,11910,11910,9
|
|
20231011,092700,8144880,11910,11900,11910,11900,105
|
|
20231011,092600,6895340,11910,11920,11920,11910,4
|
|
20231011,092500,6847690,11920,11920,11920,11920,9
|
|
20231011,092400,6740410,11940,11940,11940,11940,10
|
|
20231011,092300,6621010,11940,11940,11940,11940,0
|
|
20231011,092200,6621010,11940,11940,11940,11940,2
|
|
20231011,092100,6597130,11910,11910,11910,11910,10
|
|
20231011,092000,6478030,11910,11910,11910,11910,0
|
|
20231011,091900,6478030,11910,11940,11940,11910,15
|
|
20231011,091800,6299230,11940,11940,11940,11940,1
|
|
20231011,091700,6287290,11910,11920,11920,11910,11
|
|
20231011,091600,6156270,11910,11910,11910,11910,1
|
|
20231011,091500,6144360,11910,11940,11940,11910,10
|
|
20231011,091400,6025190,11940,11920,11940,11910,191
|
|
20231011,091300,3748370,11900,11930,11930,11900,28
|
|
20231011,091200,3414770,11930,11940,11940,11930,11
|
|
20231011,091100,3283530,11940,11940,11940,11940,1
|
|
20231011,091000,3271590,11920,11920,11920,11920,25
|
|
20231011,090900,2973590,11920,11910,11920,11910,72
|
|
20231011,090800,2115670,11910,11910,11910,11910,9
|
|
20231011,090700,2008480,11910,11910,11910,11910,2
|
|
20231011,090600,1984660,11820,11820,11820,11820,0
|
|
20231011,090500,1984660,11820,11820,11820,11820,0
|
|
20231011,090400,1984660,11820,11840,11840,11820,50
|
|
20231011,090300,1393580,11810,11810,11810,11810,0
|
|
20231011,090200,1393580,11810,11810,11810,11810,0
|
|
20231011,090100,1393580,11810,11810,11810,11810,0
|
|
20231011,090000,1393580,11810,11810,11810,11810,118
|