619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,191600,291821820,12000,12000,12000,12000,200
|
|
20231109,191500,291821820,12000,12000,12000,12000,0
|
|
20231109,191400,291821820,12000,12000,12000,12000,0
|
|
20231109,191300,291821820,12000,12000,12000,12000,0
|
|
20231109,191200,291821820,12000,12000,12000,12000,0
|
|
20231109,191100,291821820,12000,12000,12000,12000,0
|
|
20231109,191000,291821820,12000,12000,12000,12000,0
|
|
20231109,190900,291821820,12000,12000,12000,12000,0
|
|
20231109,190800,291821820,12000,12000,12000,12000,0
|
|
20231109,190700,291821820,12000,12000,12000,12000,0
|
|
20231109,190600,291821820,12000,12000,12000,12000,0
|
|
20231109,190500,291821820,12000,12000,12000,12000,0
|
|
20231109,190400,291821820,12000,12000,12000,12000,0
|
|
20231109,190300,291821820,12000,12000,12000,12000,0
|
|
20231109,190200,291821820,12000,12000,12000,12000,0
|
|
20231109,190100,291821820,12000,12000,12000,12000,0
|
|
20231109,190000,291821820,12000,12000,12000,12000,0
|
|
20231109,185900,291821820,12000,12000,12000,12000,0
|
|
20231109,185800,291821820,12000,12000,12000,12000,0
|
|
20231109,185700,291821820,12000,12000,12000,12000,0
|
|
20231109,185600,291821820,12000,12000,12000,12000,0
|
|
20231109,185500,291821820,12000,12000,12000,12000,0
|
|
20231109,185400,291821820,12000,12000,12000,12000,0
|
|
20231109,185300,291821820,12000,12000,12000,12000,0
|
|
20231109,185200,291821820,12000,12000,12000,12000,0
|
|
20231109,185100,291821820,12000,12000,12000,12000,0
|
|
20231109,185000,291821820,12000,12000,12000,12000,0
|
|
20231109,184900,291821820,12000,12000,12000,12000,0
|
|
20231109,184800,291821820,12000,12000,12000,12000,0
|
|
20231109,184700,291821820,12000,12000,12000,12000,0
|
|
20231109,184600,291821820,12000,12000,12000,12000,200
|
|
20231109,184500,291821820,12000,12000,12000,12000,0
|
|
20231109,184400,291821820,12000,12000,12000,12000,0
|
|
20231109,184300,291821820,12000,12000,12000,12000,0
|
|
20231109,184200,291821820,12000,12000,12000,12000,0
|
|
20231109,184100,291821820,12000,12000,12000,12000,0
|
|
20231109,184000,291821820,12000,12000,12000,12000,0
|
|
20231109,183900,291821820,12000,12000,12000,12000,0
|
|
20231109,183800,291821820,12000,12000,12000,12000,0
|
|
20231109,183700,291821820,12000,12000,12000,12000,0
|
|
20231109,183600,291821820,12000,12000,12000,12000,0
|
|
20231109,183500,291821820,12000,12000,12000,12000,0
|
|
20231109,183400,291821820,12000,12000,12000,12000,0
|
|
20231109,183300,291821820,12000,12000,12000,12000,0
|
|
20231109,183200,291821820,12000,12000,12000,12000,0
|
|
20231109,183100,291821820,12000,12000,12000,12000,0
|
|
20231109,183000,291821820,12000,12000,12000,12000,0
|
|
20231109,182900,291821820,12000,12000,12000,12000,0
|
|
20231109,182800,291821820,12000,12000,12000,12000,0
|
|
20231109,182700,291821820,12000,12000,12000,12000,0
|
|
20231109,182600,291821820,12000,12000,12000,12000,0
|
|
20231109,182500,291821820,12000,12000,12000,12000,0
|
|
20231109,182400,291821820,12000,12000,12000,12000,0
|
|
20231109,182300,291821820,12000,12000,12000,12000,0
|
|
20231109,182200,291821820,12000,12000,12000,12000,0
|
|
20231109,182100,291821820,12000,12000,12000,12000,0
|
|
20231109,182000,291821820,12000,12000,12000,12000,0
|
|
20231109,181900,291821820,12000,12000,12000,12000,0
|
|
20231109,181800,291821820,12000,12000,12000,12000,0
|
|
20231109,181700,291821820,12000,12000,12000,12000,0
|
|
20231109,181600,291821820,12000,12000,12000,12000,200
|
|
20231109,181500,291821820,12000,12000,12000,12000,0
|
|
20231109,181400,291821820,12000,12000,12000,12000,0
|
|
20231109,181300,291821820,12000,12000,12000,12000,0
|
|
20231109,181200,291821820,12000,12000,12000,12000,0
|
|
20231109,181100,291821820,12000,12000,12000,12000,0
|
|
20231109,181000,291821820,12000,12000,12000,12000,0
|
|
20231109,180900,291821820,12000,12000,12000,12000,0
|
|
20231109,180800,291821820,12000,12000,12000,12000,0
|
|
20231109,180700,291821820,12000,12000,12000,12000,0
|
|
20231109,180600,291821820,12000,12000,12000,12000,0
|
|
20231109,180500,291821820,12000,12000,12000,12000,0
|
|
20231109,180400,291821820,12000,12000,12000,12000,0
|
|
20231109,180300,291821820,12000,12000,12000,12000,0
|
|
20231109,180200,291821820,12000,12000,12000,12000,0
|
|
20231109,180100,291821820,12000,12000,12000,12000,0
|
|
20231109,180000,291821820,12000,12000,12000,12000,0
|
|
20231109,175900,291821820,12000,12000,12000,12000,0
|
|
20231109,175800,291821820,12000,12000,12000,12000,0
|
|
20231109,175700,291821820,12000,12000,12000,12000,0
|
|
20231109,175600,291821820,12000,12000,12000,12000,0
|
|
20231109,175500,291821820,12000,12000,12000,12000,0
|
|
20231109,175400,291821820,12000,12000,12000,12000,0
|
|
20231109,175300,291821820,12000,12000,12000,12000,0
|
|
20231109,175200,291821820,12000,12000,12000,12000,0
|
|
20231109,175100,291821820,12000,12000,12000,12000,0
|
|
20231109,175000,291821820,12000,12000,12000,12000,0
|
|
20231109,174900,291821820,12000,12000,12000,12000,0
|
|
20231109,174800,291821820,12000,12000,12000,12000,0
|
|
20231109,174700,291821820,12000,12000,12000,12000,0
|
|
20231109,174600,291821820,12000,12000,12000,12000,200
|
|
20231109,174500,291821820,12000,12000,12000,12000,0
|
|
20231109,174400,291821820,12000,12000,12000,12000,0
|
|
20231109,174300,291821820,12000,12000,12000,12000,0
|
|
20231109,174200,291821820,12000,12000,12000,12000,0
|
|
20231109,174100,291821820,12000,12000,12000,12000,0
|
|
20231109,174000,291821820,12000,12000,12000,12000,0
|
|
20231109,173900,291821820,12000,12000,12000,12000,0
|
|
20231109,173800,291821820,12000,12000,12000,12000,0
|
|
20231109,173700,291821820,12000,12000,12000,12000,0
|
|
20231109,173600,291821820,12000,12000,12000,12000,0
|
|
20231109,173500,291821820,12000,12000,12000,12000,0
|
|
20231109,173400,291821820,12000,12000,12000,12000,0
|
|
20231109,173300,291821820,12000,12000,12000,12000,0
|
|
20231109,173200,291821820,12000,12000,12000,12000,0
|
|
20231109,173100,291821820,12000,12000,12000,12000,0
|
|
20231109,173000,291821820,12000,12000,12000,12000,0
|
|
20231109,172900,291821820,12000,12000,12000,12000,0
|
|
20231109,172800,291821820,12000,12000,12000,12000,0
|
|
20231109,172700,291821820,12000,12000,12000,12000,0
|
|
20231109,172600,291821820,12000,12000,12000,12000,0
|
|
20231109,172500,291821820,12000,12000,12000,12000,0
|
|
20231109,172400,291821820,12000,12000,12000,12000,0
|
|
20231109,172300,291821820,12000,12000,12000,12000,0
|
|
20231109,172200,291821820,12000,12000,12000,12000,0
|
|
20231109,172100,291821820,12000,12000,12000,12000,0
|
|
20231109,172000,291821820,12000,12000,12000,12000,0
|
|
20231109,171900,291821820,12000,12000,12000,12000,0
|
|
20231109,171800,291821820,12000,12000,12000,12000,0
|
|
20231109,171700,291821820,12000,12000,12000,12000,0
|
|
20231109,171600,291821820,12000,12000,12000,12000,200
|
|
20231109,171500,291821820,12000,12000,12000,12000,0
|
|
20231109,171400,291821820,12000,12000,12000,12000,0
|
|
20231109,171300,291821820,12000,12000,12000,12000,0
|
|
20231109,171200,291821820,12000,12000,12000,12000,0
|
|
20231109,171100,291821820,12000,12000,12000,12000,0
|
|
20231109,171000,291821820,12000,12000,12000,12000,0
|
|
20231109,170900,291821820,12000,12000,12000,12000,0
|
|
20231109,170800,291821820,12000,12000,12000,12000,0
|
|
20231109,170700,291821820,12000,12000,12000,12000,0
|
|
20231109,170600,291821820,12000,12000,12000,12000,0
|
|
20231109,170500,291821820,12000,12000,12000,12000,0
|
|
20231109,170400,291821820,12000,12000,12000,12000,0
|
|
20231109,170300,291821820,12000,12000,12000,12000,0
|
|
20231109,170200,291821820,12000,12000,12000,12000,0
|
|
20231109,170100,291821820,12000,12000,12000,12000,0
|
|
20231109,170000,291821820,12000,12000,12000,12000,0
|
|
20231109,165900,291821820,12000,12000,12000,12000,0
|
|
20231109,165800,291821820,12000,12000,12000,12000,0
|
|
20231109,165700,291821820,12000,12000,12000,12000,0
|
|
20231109,165600,291821820,12000,12000,12000,12000,0
|
|
20231109,165500,291821820,12000,12000,12000,12000,0
|
|
20231109,165400,291821820,12000,12000,12000,12000,0
|
|
20231109,165300,291821820,12000,12000,12000,12000,0
|
|
20231109,165200,291821820,12000,12000,12000,12000,0
|
|
20231109,165100,291821820,12000,12000,12000,12000,0
|
|
20231109,165000,291821820,12000,12000,12000,12000,0
|
|
20231109,164900,291821820,12000,12000,12000,12000,0
|
|
20231109,164800,291821820,12000,12000,12000,12000,0
|
|
20231109,164700,291821820,12000,12000,12000,12000,0
|
|
20231109,164600,291821820,12000,12000,12000,12000,200
|
|
20231109,164500,291821820,12000,12000,12000,12000,0
|
|
20231109,164400,291821820,12000,12000,12000,12000,0
|
|
20231109,164300,291821820,12000,12000,12000,12000,0
|
|
20231109,164200,291821820,12000,12000,12000,12000,0
|
|
20231109,164100,291821820,12000,12000,12000,12000,0
|
|
20231109,164000,291821820,12000,12000,12000,12000,0
|
|
20231109,163900,291821820,12000,12000,12000,12000,0
|
|
20231109,163800,291821820,12000,12000,12000,12000,0
|
|
20231109,163700,291821820,12000,12000,12000,12000,0
|
|
20231109,163600,291821820,12000,12000,12000,12000,0
|
|
20231109,163500,291821820,12000,12000,12000,12000,0
|
|
20231109,163400,291821820,12000,12000,12000,12000,0
|
|
20231109,163300,291821820,12000,12000,12000,12000,0
|
|
20231109,163200,291821820,12000,12000,12000,12000,0
|
|
20231109,163100,291821820,12000,12000,12000,12000,0
|
|
20231109,163000,291821820,12000,12000,12000,12000,0
|
|
20231109,162900,291821820,12000,12000,12000,12000,0
|
|
20231109,162800,291821820,12000,12000,12000,12000,0
|
|
20231109,162700,291821820,12000,12000,12000,12000,0
|
|
20231109,162600,291821820,12000,12000,12000,12000,0
|
|
20231109,162500,291821820,12000,12000,12000,12000,0
|
|
20231109,162400,291821820,12000,12000,12000,12000,0
|
|
20231109,162300,291821820,12000,12000,12000,12000,0
|
|
20231109,162200,291821820,12000,12000,12000,12000,0
|
|
20231109,162100,291821820,12000,12000,12000,12000,0
|
|
20231109,162000,291821820,12000,12000,12000,12000,0
|
|
20231109,161900,291821820,12000,12000,12000,12000,0
|
|
20231109,161800,291821820,12000,12000,12000,12000,0
|
|
20231109,161700,291821820,12000,12000,12000,12000,0
|
|
20231109,161600,291821820,12000,12000,12000,12000,200
|
|
20231109,161500,291821820,12000,12000,12000,12000,0
|
|
20231109,161400,291821820,12000,12000,12000,12000,0
|
|
20231109,161300,291821820,12000,12000,12000,12000,0
|
|
20231109,161200,291821820,12000,12000,12000,12000,0
|
|
20231109,161100,291821820,12000,12000,12000,12000,0
|
|
20231109,161000,291821820,12000,12000,12000,12000,0
|
|
20231109,160900,291821820,12000,12000,12000,12000,0
|
|
20231109,160800,291821820,12000,12000,12000,12000,0
|
|
20231109,160700,291821820,12000,12000,12000,12000,0
|
|
20231109,160600,291821820,12000,12000,12000,12000,0
|
|
20231109,160500,291821820,12000,12000,12000,12000,0
|
|
20231109,160400,291821820,12000,12000,12000,12000,0
|
|
20231109,160300,291821820,12000,12000,12000,12000,0
|
|
20231109,160200,291821820,12000,12000,12000,12000,0
|
|
20231109,160100,291821820,12000,12000,12000,12000,0
|
|
20231109,160000,291821820,12000,12000,12000,12000,0
|
|
20231109,155900,291821820,12000,12000,12000,12000,0
|
|
20231109,155800,291821820,12000,12000,12000,12000,0
|
|
20231109,155700,291821820,12000,12000,12000,12000,0
|
|
20231109,155600,291821820,12000,12000,12000,12000,0
|
|
20231109,155500,291821820,12000,12000,12000,12000,0
|
|
20231109,155400,291821820,12000,12000,12000,12000,0
|
|
20231109,155300,291821820,12000,12000,12000,12000,0
|
|
20231109,155200,291821820,12000,12000,12000,12000,0
|
|
20231109,155100,291821820,12000,12000,12000,12000,0
|
|
20231109,155000,291821820,12000,12000,12000,12000,0
|
|
20231109,154900,291821820,12000,12000,12000,12000,0
|
|
20231109,154800,291821820,12000,12000,12000,12000,0
|
|
20231109,154700,291821820,12000,12000,12000,12000,0
|
|
20231109,154600,291821820,12000,12000,12000,12000,200
|
|
20231109,154500,291821820,12000,12000,12000,12000,0
|
|
20231109,154400,291821820,12000,12000,12000,12000,0
|
|
20231109,154300,291821820,12000,12000,12000,12000,0
|
|
20231109,154200,291821820,12000,12000,12000,12000,0
|
|
20231109,154100,291821820,12000,12000,12000,12000,0
|
|
20231109,154000,291821820,12000,12000,12000,12000,0
|
|
20231109,153900,291821820,12000,12000,12000,12000,0
|
|
20231109,153800,291821820,12000,12000,12000,12000,0
|
|
20231109,153700,291821820,12000,12000,12000,12000,0
|
|
20231109,153600,291821820,12000,12000,12000,12000,0
|
|
20231109,153500,291821820,12000,12000,12000,12000,0
|
|
20231109,153400,291821820,12000,12000,12000,12000,0
|
|
20231109,153300,291821820,12000,12000,12000,12000,0
|
|
20231109,153200,291821820,12000,12000,12000,12000,0
|
|
20231109,153100,291821820,12000,12000,12000,12000,0
|
|
20231109,153000,291821820,12000,12000,12000,12000,200
|
|
20231109,152900,289421820,12010,12010,12010,12010,0
|
|
20231109,152800,289421820,12010,12010,12010,12010,0
|
|
20231109,152700,289421820,12010,12010,12010,12010,0
|
|
20231109,152600,289421820,12010,12010,12010,12010,0
|
|
20231109,152500,289421820,12010,12010,12010,12010,0
|
|
20231109,152400,289421820,12010,12010,12010,12010,0
|
|
20231109,152300,289421820,12010,12010,12010,12010,0
|
|
20231109,152200,289421820,12010,12010,12010,12010,0
|
|
20231109,152100,289421820,12010,12010,12010,12010,0
|
|
20231109,152000,289421820,12010,12010,12010,12010,0
|
|
20231109,151900,289421820,12010,12000,12020,12000,32
|
|
20231109,151800,289037750,12020,12020,12020,12020,0
|
|
20231109,151700,289037750,12020,12010,12020,12010,31
|
|
20231109,151600,288665380,12000,12000,12000,12000,0
|
|
20231109,151500,288665380,12000,11950,12000,11950,482
|
|
20231109,151400,282882510,11950,11950,11950,11950,21
|
|
20231109,151300,282631560,11980,11980,11980,11980,20
|
|
20231109,151200,282391960,11980,11960,11980,11960,49
|
|
20231109,151100,281805890,11950,11970,11970,11950,819
|
|
20231109,151000,272006480,11970,11980,11980,11970,213
|
|
20231109,150900,269456860,11970,11970,11970,11970,2
|
|
20231109,150800,269432920,11980,11980,11980,11980,0
|
|
20231109,150700,269432920,11980,11980,11980,11980,0
|
|
20231109,150600,269432920,11980,11980,11980,11980,18
|
|
20231109,150500,269217280,11980,11980,11980,11980,6
|
|
20231109,150400,269145400,11970,11970,11970,11970,38
|
|
20231109,150300,268690540,11970,11970,11970,11970,0
|
|
20231109,150200,268690540,11970,11970,11970,11970,0
|
|
20231109,150100,268690540,11970,11970,11970,11970,250
|
|
20231109,150000,265698040,11970,11970,11970,11970,2
|
|
20231109,145900,265674100,11980,11980,11980,11980,0
|
|
20231109,145800,265674100,11980,11980,11980,11980,10
|
|
20231109,145700,265554300,11970,11970,11970,11970,0
|
|
20231109,145600,265554300,11970,11970,11970,11970,0
|
|
20231109,145500,265554300,11970,11970,11970,11970,0
|
|
20231109,145400,265554300,11970,11970,11970,11970,63
|
|
20231109,145300,264800190,11960,11960,11960,11960,0
|
|
20231109,145200,264800190,11960,11960,11960,11960,0
|
|
20231109,145100,264800190,11960,11960,11960,11960,0
|
|
20231109,145000,264800190,11960,11960,11960,11960,0
|
|
20231109,144900,264800190,11960,11930,11960,11930,458
|
|
20231109,144800,259334360,11930,11940,11950,11930,1287
|
|
20231109,144700,243978750,11960,11960,11960,11960,0
|
|
20231109,144600,243978750,11960,11960,11960,11960,0
|
|
20231109,144500,243978750,11960,11960,11960,11960,0
|
|
20231109,144400,243978750,11960,11960,11960,11960,0
|
|
20231109,144300,243978750,11960,11960,11960,11960,11
|
|
20231109,144200,243847190,11950,11950,11950,11950,114
|
|
20231109,144100,242484890,11950,11950,11950,11950,20
|
|
20231109,144000,242245890,11950,11950,11950,11950,0
|
|
20231109,143900,242245890,11950,11950,11950,11950,0
|
|
20231109,143800,242245890,11950,11940,11950,11940,2
|
|
20231109,143700,242222000,11950,11950,11950,11950,38
|
|
20231109,143600,241767900,11960,11960,11960,11960,0
|
|
20231109,143500,241767900,11960,11960,11960,11960,2
|
|
20231109,143400,241743980,11950,11950,11950,11950,3
|
|
20231109,143300,241708130,11950,11950,11950,11950,0
|
|
20231109,143200,241708130,11950,11950,11950,11950,28
|
|
20231109,143100,241373530,11950,11950,11950,11950,68
|
|
20231109,143000,240560930,11950,11950,11950,11950,26
|
|
20231109,142900,240250230,11960,11960,11960,11960,51
|
|
20231109,142800,239640270,11960,11960,11960,11960,0
|
|
20231109,142700,239640270,11960,11960,11960,11960,3
|
|
20231109,142600,239604390,11960,11960,11960,11960,0
|
|
20231109,142500,239604390,11960,11960,11960,11960,0
|
|
20231109,142400,239604390,11960,11960,11960,11960,0
|
|
20231109,142300,239604390,11960,11960,11960,11960,4
|
|
20231109,142200,239556550,11960,11960,11960,11960,0
|
|
20231109,142100,239556550,11960,11960,11960,11960,0
|
|
20231109,142000,239556550,11960,11960,11960,11960,0
|
|
20231109,141900,239556550,11960,11960,11960,11960,0
|
|
20231109,141800,239556550,11960,11960,11960,11960,0
|
|
20231109,141700,239556550,11960,11960,11960,11960,50
|
|
20231109,141600,238958550,11950,11950,11950,11950,0
|
|
20231109,141500,238958550,11950,11950,11950,11950,0
|
|
20231109,141400,238958550,11950,11950,11950,11950,0
|
|
20231109,141300,238958550,11950,11950,11950,11950,0
|
|
20231109,141200,238958550,11950,11950,11950,11950,0
|
|
20231109,141100,238958550,11950,11950,11950,11950,24
|
|
20231109,141000,238671750,11950,11950,11950,11950,0
|
|
20231109,140900,238671750,11950,11950,11950,11950,0
|
|
20231109,140800,238671750,11950,11950,11950,11950,5
|
|
20231109,140700,238612000,11940,11940,11940,11940,0
|
|
20231109,140600,238612000,11940,11930,11940,11930,86
|
|
20231109,140500,237585600,11920,11930,11930,11920,143
|
|
20231109,140400,235880960,11930,11930,11930,11930,1
|
|
20231109,140300,235869030,11930,11930,11930,11930,7
|
|
20231109,140200,235785520,11930,11930,11930,11930,1
|
|
20231109,140100,235773590,11930,11930,11930,11930,7
|
|
20231109,140000,235690080,11930,11930,11930,11930,0
|
|
20231109,135900,235690080,11930,11930,11930,11930,1
|
|
20231109,135800,235678150,11930,11930,11930,11930,7
|
|
20231109,135700,235594640,11930,11930,11930,11930,1
|
|
20231109,135600,235582710,11930,11930,11930,11930,7
|
|
20231109,135500,235499200,11930,11930,11930,11930,1
|
|
20231109,135400,235487270,11930,11940,11940,11930,119
|
|
20231109,135300,234066420,11940,11940,11940,11940,0
|
|
20231109,135200,234066420,11940,11940,11940,11940,7
|
|
20231109,135100,233982840,11940,11940,11940,11940,0
|
|
20231109,135000,233982840,11940,11950,11950,11940,10
|
|
20231109,134900,233863430,11950,11950,11950,11950,168
|
|
20231109,134800,231855830,11960,11960,11960,11960,0
|
|
20231109,134700,231855830,11960,11960,11960,11960,1
|
|
20231109,134600,231843870,11960,11960,11960,11960,1
|
|
20231109,134500,231831910,11950,11950,11950,11950,0
|
|
20231109,134400,231831910,11950,11950,11950,11950,0
|
|
20231109,134300,231831910,11950,11950,11950,11950,0
|
|
20231109,134200,231831910,11950,11950,11950,11950,0
|
|
20231109,134100,231831910,11950,11950,11950,11950,0
|
|
20231109,134000,231831910,11950,11950,11950,11950,0
|
|
20231109,133900,231831910,11950,11950,11950,11950,232
|
|
20231109,133800,229059510,11950,11950,11950,11950,0
|
|
20231109,133700,229059510,11950,11950,11950,11950,0
|
|
20231109,133600,229059510,11950,11950,11950,11950,35
|
|
20231109,133500,228641260,11950,11950,11950,11950,0
|
|
20231109,133400,228641260,11950,11950,11950,11950,25
|
|
20231109,133300,228342510,11950,11950,11950,11950,0
|
|
20231109,133200,228342510,11950,11950,11950,11950,11
|
|
20231109,133100,228211060,11950,11950,11950,11950,0
|
|
20231109,133000,228211060,11950,11950,11950,11950,0
|
|
20231109,132900,228211060,11950,11950,11950,11950,20
|
|
20231109,132800,227972060,11950,11950,11950,11950,0
|
|
20231109,132700,227972060,11950,11950,11950,11950,0
|
|
20231109,132600,227972060,11950,11950,11950,11950,0
|
|
20231109,132500,227972060,11950,11950,11950,11950,0
|
|
20231109,132400,227972060,11950,11950,11950,11950,207
|
|
20231109,132300,225498410,11970,11970,11970,11970,0
|
|
20231109,132200,225498410,11970,11970,11970,11970,16
|
|
20231109,132100,225306890,11970,11970,11970,11970,0
|
|
20231109,132000,225306890,11970,11970,11970,11970,7
|
|
20231109,131900,225223100,11960,11950,11960,11950,501
|
|
20231109,131800,219231230,11950,11950,11950,11950,0
|
|
20231109,131700,219231230,11950,11950,11950,11950,10
|
|
20231109,131600,219111730,11950,11950,11950,11950,8
|
|
20231109,131500,219016130,11950,11950,11950,11950,0
|
|
20231109,131400,219016130,11950,11950,11950,11950,8
|
|
20231109,131300,218920530,11950,11950,11950,11950,0
|
|
20231109,131200,218920530,11950,11950,11950,11950,8
|
|
20231109,131100,218824930,11950,11950,11950,11950,0
|
|
20231109,131000,218824930,11950,11950,11950,11950,10
|
|
20231109,130900,218705430,11950,11950,11950,11950,0
|
|
20231109,130800,218705430,11950,11950,11950,11950,0
|
|
20231109,130700,218705430,11950,11950,11950,11950,0
|
|
20231109,130600,218705430,11950,11950,11950,11950,22
|
|
20231109,130500,218442530,11950,11950,11950,11950,2
|
|
20231109,130400,218418630,11950,11950,11950,11950,10
|
|
20231109,130300,218299130,11940,11940,11940,11940,57
|
|
20231109,130200,217618550,11930,11930,11930,11930,0
|
|
20231109,130100,217618550,11930,11930,11930,11930,38
|
|
20231109,130000,217165210,11920,11920,11920,11920,7
|
|
20231109,125900,217081770,11930,11930,11930,11930,0
|
|
20231109,125800,217081770,11930,11930,11930,11930,0
|
|
20231109,125700,217081770,11930,11930,11930,11930,11
|
|
20231109,125600,216950540,11930,11920,11930,11920,103
|
|
20231109,125500,215721820,11920,11920,11920,11920,1
|
|
20231109,125400,215709900,11920,11920,11920,11920,7
|
|
20231109,125300,215626460,11920,11930,11930,11920,2
|
|
20231109,125200,215602610,11930,11930,11930,11930,1
|
|
20231109,125100,215590680,11920,11920,11920,11920,0
|
|
20231109,125000,215590680,11920,11920,11920,11920,0
|
|
20231109,124900,215590680,11920,11920,11920,11920,0
|
|
20231109,124800,215590680,11920,11920,11920,11920,10
|
|
20231109,124700,215471480,11910,11920,11920,11910,1614
|
|
20231109,124600,196248730,11930,11930,11930,11930,15
|
|
20231109,124500,196069780,11930,11930,11930,11930,0
|
|
20231109,124400,196069780,11930,11930,11930,11930,0
|
|
20231109,124300,196069780,11930,11920,11930,11920,15
|
|
20231109,124200,195890840,11920,11920,11920,11920,0
|
|
20231109,124100,195890840,11920,11920,11920,11920,0
|
|
20231109,124000,195890840,11920,11920,11920,11920,81
|
|
20231109,123900,194925320,11930,11950,11950,11930,1215
|
|
20231109,123800,180409290,11950,11950,11950,11950,7
|
|
20231109,123700,180325640,11960,11950,11960,11950,11
|
|
20231109,123600,180194090,11950,11950,11950,11950,8
|
|
20231109,123500,180098490,11950,11950,11950,11950,7
|
|
20231109,123400,180014840,11950,11950,11950,11950,680
|
|
20231109,123300,171888840,11950,11950,11950,11950,2
|
|
20231109,123200,171864940,11950,11950,11950,11950,2
|
|
20231109,123100,171841040,11960,11970,11970,11960,737
|
|
20231109,123000,163026490,11960,11960,11960,11960,0
|
|
20231109,122900,163026490,11960,11960,11960,11960,0
|
|
20231109,122800,163026490,11960,11960,11960,11960,0
|
|
20231109,122700,163026490,11960,11990,11990,11960,600
|
|
20231109,122600,155848860,11990,11990,11990,11990,1
|
|
20231109,122500,155836870,11990,11990,11990,11990,0
|
|
20231109,122400,155836870,11990,11990,11990,11990,0
|
|
20231109,122300,155836870,11990,11990,11990,11990,1
|
|
20231109,122200,155824880,11990,11990,11990,11990,1
|
|
20231109,122100,155812890,11980,11980,11980,11980,0
|
|
20231109,122000,155812890,11980,11980,11980,11980,0
|
|
20231109,121900,155812890,11980,11980,11980,11980,2
|
|
20231109,121800,155788930,11970,11970,11970,11970,1
|
|
20231109,121700,155776960,11970,11970,11970,11970,53
|
|
20231109,121600,155142550,11970,11970,11970,11970,1
|
|
20231109,121500,155130580,11970,11970,11970,11970,0
|
|
20231109,121400,155130580,11970,11970,11970,11970,1
|
|
20231109,121300,155118610,11970,11970,11970,11970,0
|
|
20231109,121200,155118610,11970,11970,11970,11970,8
|
|
20231109,121100,155022850,11960,11960,11960,11960,6
|
|
20231109,121000,154951090,11960,11960,11960,11960,0
|
|
20231109,120900,154951090,11960,11960,11960,11960,0
|
|
20231109,120800,154951090,11960,11970,11970,11960,209
|
|
20231109,120700,152449450,11960,11960,11960,11960,0
|
|
20231109,120600,152449450,11960,11970,11970,11960,556
|
|
20231109,120500,145794690,11970,11970,11970,11970,1
|
|
20231109,120400,145782720,11970,11970,11970,11970,1
|
|
20231109,120300,145770750,11980,11980,11980,11980,0
|
|
20231109,120200,145770750,11980,11980,11980,11980,2
|
|
20231109,120100,145746790,11980,11980,11980,11980,0
|
|
20231109,120000,145746790,11980,11980,11980,11980,1
|
|
20231109,115900,145734810,11980,11980,11980,11980,0
|
|
20231109,115800,145734810,11980,11980,11980,11980,1
|
|
20231109,115700,145722830,11970,11970,11970,11970,0
|
|
20231109,115600,145722830,11970,11970,11970,11970,0
|
|
20231109,115500,145722830,11970,11970,11970,11970,0
|
|
20231109,115400,145722830,11970,11970,11970,11970,0
|
|
20231109,115300,145722830,11970,11970,11970,11970,0
|
|
20231109,115200,145722830,11970,11970,11970,11970,0
|
|
20231109,115100,145722830,11970,11970,12000,11970,13
|
|
20231109,115000,145567130,11990,11990,11990,11990,0
|
|
20231109,114900,145567130,11990,11970,11990,11970,7
|
|
20231109,114800,145483270,11970,11970,11970,11970,0
|
|
20231109,114700,145483270,11970,11970,11970,11970,1
|
|
20231109,114600,145471300,11970,11970,11970,11970,0
|
|
20231109,114500,145471300,11970,11970,11970,11970,0
|
|
20231109,114400,145471300,11970,11980,11980,11970,779
|
|
20231109,114300,136144930,11980,11980,11980,11980,0
|
|
20231109,114200,136144930,11980,11980,11980,11980,0
|
|
20231109,114100,136144930,11980,11990,12000,11980,59
|
|
20231109,114000,135437060,11990,11990,11990,11990,2
|
|
20231109,113900,135413080,11980,11970,11980,11970,3
|
|
20231109,113800,135377160,11990,11990,11990,11990,0
|
|
20231109,113700,135377160,11990,11980,11990,11970,15
|
|
20231109,113600,135197460,11970,11970,11970,11970,1
|
|
20231109,113500,135185490,11970,11970,11970,11970,1
|
|
20231109,113400,135173520,11970,11970,11970,11970,0
|
|
20231109,113300,135173520,11970,11970,11970,11970,1
|
|
20231109,113200,135161550,11970,11970,11970,11970,2
|
|
20231109,113100,135137610,11970,11970,11970,11970,0
|
|
20231109,113000,135137610,11970,11970,11970,11970,1
|
|
20231109,112900,135125640,11980,11980,11980,11980,0
|
|
20231109,112800,135125640,11980,11980,11980,11980,0
|
|
20231109,112700,135125640,11980,11980,11980,11980,0
|
|
20231109,112600,135125640,11980,11980,11980,11980,0
|
|
20231109,112500,135125640,11980,11970,11980,11970,6
|
|
20231109,112400,135053810,11960,11960,11960,11960,0
|
|
20231109,112300,135053810,11960,11960,11960,11960,0
|
|
20231109,112200,135053810,11960,11950,11970,11950,7
|
|
20231109,112100,134970060,11960,11960,11960,11960,0
|
|
20231109,112000,134970060,11960,11960,11960,11960,0
|
|
20231109,111900,134970060,11960,11960,11960,11960,0
|
|
20231109,111800,134970060,11960,11960,11960,11960,1
|
|
20231109,111700,134958100,11960,11960,11960,11960,133
|
|
20231109,111600,133367420,11960,11960,11960,11960,0
|
|
20231109,111500,133367420,11960,11980,11980,11960,12
|
|
20231109,111400,133223680,11980,11990,11990,11980,11
|
|
20231109,111300,133091800,11980,11980,11980,11980,0
|
|
20231109,111200,133091800,11980,11980,11980,11980,0
|
|
20231109,111100,133091800,11980,11980,11980,11980,0
|
|
20231109,111000,133091800,11980,11970,11980,11970,29
|
|
20231109,110900,132744550,11960,11960,11960,11960,0
|
|
20231109,110800,132744550,11960,11960,11960,11960,5
|
|
20231109,110700,132684750,11950,11950,11950,11950,19
|
|
20231109,110600,132457700,11950,11950,11950,11950,0
|
|
20231109,110500,132457700,11950,11950,11950,11950,1
|
|
20231109,110400,132445750,11950,11950,11950,11950,0
|
|
20231109,110300,132445750,11950,11950,11950,11950,1
|
|
20231109,110200,132433800,11950,11950,11950,11950,1
|
|
20231109,110100,132421850,11950,11950,11950,11950,6
|
|
20231109,110000,132350150,11950,11950,11950,11950,1
|
|
20231109,105900,132338200,11950,11960,11960,11950,107
|
|
20231109,105800,131058550,11950,11950,11950,11950,0
|
|
20231109,105700,131058550,11950,11960,11960,11950,37
|
|
20231109,105600,130616380,11950,11950,11950,11950,30
|
|
20231109,105500,130257880,11950,11950,11950,11950,0
|
|
20231109,105400,130257880,11950,11960,11960,11950,116
|
|
20231109,105300,128871670,11960,11970,11970,11960,57
|
|
20231109,105200,128189890,11970,11980,11980,11970,85
|
|
20231109,105100,127172310,11990,11990,11990,11990,33
|
|
20231109,105000,126776640,12000,12000,12000,12000,7
|
|
20231109,104900,126692640,12010,12010,12010,12010,0
|
|
20231109,104800,126692640,12010,12010,12010,12010,0
|
|
20231109,104700,126692640,12010,12010,12010,12010,0
|
|
20231109,104600,126692640,12010,12010,12010,12010,0
|
|
20231109,104500,126692640,12010,12010,12010,12010,0
|
|
20231109,104400,126692640,12010,12010,12010,12010,0
|
|
20231109,104300,126692640,12010,12010,12010,12010,0
|
|
20231109,104200,126692640,12010,12010,12010,12010,0
|
|
20231109,104100,126692640,12010,12010,12010,12010,0
|
|
20231109,104000,126692640,12010,12000,12010,12000,44
|
|
20231109,103900,126164490,12000,12000,12000,12000,4
|
|
20231109,103800,126116490,12000,12000,12000,12000,0
|
|
20231109,103700,126116490,12000,12000,12000,12000,0
|
|
20231109,103600,126116490,12000,12000,12000,12000,0
|
|
20231109,103500,126116490,12000,12000,12000,12000,0
|
|
20231109,103400,126116490,12000,12000,12000,12000,0
|
|
20231109,103300,126116490,12000,12000,12000,12000,3
|
|
20231109,103200,126080490,12000,12000,12000,12000,7
|
|
20231109,103100,125996490,12000,12000,12000,12000,0
|
|
20231109,103000,125996490,12000,12000,12000,12000,5
|
|
20231109,102900,125936490,12000,12000,12000,12000,0
|
|
20231109,102800,125936490,12000,11990,12000,11990,11
|
|
20231109,102700,125804590,11980,11980,11980,11980,26
|
|
20231109,102600,125493110,11970,11970,11970,11970,6
|
|
20231109,102500,125421290,11970,11970,11970,11970,0
|
|
20231109,102400,125421290,11970,11970,11970,11970,19
|
|
20231109,102300,125193860,11970,11970,11970,11970,19
|
|
20231109,102200,124966430,11970,11970,11970,11970,0
|
|
20231109,102100,124966430,11970,11970,11970,11970,0
|
|
20231109,102000,124966430,11970,11970,11970,11970,22
|
|
20231109,101900,124703090,11970,11970,11970,11970,0
|
|
20231109,101800,124703090,11970,11950,11970,11950,191
|
|
20231109,101700,122419710,11930,11940,11940,11930,10
|
|
20231109,101600,122300330,11940,11940,11940,11940,0
|
|
20231109,101500,122300330,11940,11940,11940,11940,4
|
|
20231109,101400,122252570,11940,11940,11940,11940,404
|
|
20231109,101300,117428810,11940,11940,11940,11940,200
|
|
20231109,101200,115040810,11940,11940,11940,11940,19
|
|
20231109,101100,114813950,11960,11960,11960,11960,0
|
|
20231109,101000,114813950,11960,11960,11960,11960,20
|
|
20231109,100900,114574750,11960,11950,11960,11940,423
|
|
20231109,100800,109520020,11970,11970,11970,11970,0
|
|
20231109,100700,109520020,11970,11970,11970,11970,1
|
|
20231109,100600,109508050,11970,11970,11970,11970,2
|
|
20231109,100500,109484110,11950,11950,11950,11950,1
|
|
20231109,100400,109472160,11950,11950,11950,11950,0
|
|
20231109,100300,109472160,11950,11950,11950,11950,0
|
|
20231109,100200,109472160,11950,11950,11950,11950,1
|
|
20231109,100100,109460210,11960,11960,11960,11960,10
|
|
20231109,100000,109340610,11950,11950,11950,11950,0
|
|
20231109,095900,109340610,11950,11950,11950,11950,5
|
|
20231109,095800,109280860,11950,11960,11960,11950,255
|
|
20231109,095700,106233460,11980,11980,11980,11980,0
|
|
20231109,095600,106233460,11980,11980,11980,11980,3
|
|
20231109,095500,106197520,11980,11980,11980,11980,100
|
|
20231109,095400,104999520,11980,11980,11980,11980,0
|
|
20231109,095300,104999520,11980,11980,11980,11980,28
|
|
20231109,095200,104664080,11980,11980,11980,11980,0
|
|
20231109,095100,104664080,11980,11980,11980,11980,25
|
|
20231109,095000,104364580,11970,11970,11970,11970,10
|
|
20231109,094900,104244880,11980,11980,11980,11980,0
|
|
20231109,094800,104244880,11980,11980,11980,11980,5
|
|
20231109,094700,104184980,11970,11970,11970,11970,0
|
|
20231109,094600,104184980,11970,11980,11980,11970,4
|
|
20231109,094500,104137090,11990,11980,11990,11980,2
|
|
20231109,094400,104113120,11980,12020,12020,11980,4
|
|
20231109,094300,104065160,11980,12000,12020,11980,360
|
|
20231109,094200,99746480,12030,12030,12030,12030,0
|
|
20231109,094100,99746480,12030,12030,12030,12030,2
|
|
20231109,094000,99722420,12030,12040,12040,12000,118
|
|
20231109,093900,98305990,12040,12040,12040,12040,0
|
|
20231109,093800,98305990,12040,12040,12040,12040,2
|
|
20231109,093700,98281910,12040,12040,12040,12040,1
|
|
20231109,093600,98269870,12040,12040,12040,12040,2
|
|
20231109,093500,98245790,12040,12050,12050,12040,2
|
|
20231109,093400,98221700,12050,12050,12050,12050,0
|
|
20231109,093300,98221700,12050,12050,12050,12050,2
|
|
20231109,093200,98197600,12060,12060,12060,12060,1
|
|
20231109,093100,98185540,12060,12050,12060,12050,11
|
|
20231109,093000,98052970,12050,12050,12050,12050,5
|
|
20231109,092900,97992720,12050,12050,12050,12050,2
|
|
20231109,092800,97968620,12050,12050,12050,12050,1
|
|
20231109,092700,97956570,12060,12060,12060,12060,1
|
|
20231109,092600,97944510,12060,12050,12060,12050,14
|
|
20231109,092500,97775800,12050,12050,12060,12050,170
|
|
20231109,092400,95727270,12040,12040,12050,12040,6
|
|
20231109,092300,95655020,12040,12050,12050,12040,2
|
|
20231109,092200,95630930,12040,12040,12040,12040,40
|
|
20231109,092100,95149330,12030,12050,12050,12030,28
|
|
20231109,092000,94812070,12050,12110,12110,12050,178
|
|
20231109,091900,92657100,12110,12090,12110,12090,900
|
|
20231109,091800,81765190,12090,12040,12090,12040,125
|
|
20231109,091700,80255330,12050,12030,12060,12020,39
|
|
20231109,091600,79785620,12030,12000,12030,12000,236
|
|
20231109,091500,76952940,11990,11990,11990,11990,26
|
|
20231109,091400,76641200,11990,11990,11990,11990,2
|
|
20231109,091300,76617220,11990,11950,11990,11950,363
|
|
20231109,091200,72279260,11950,11920,11950,11920,58
|
|
20231109,091100,71587870,11920,11930,11930,11920,2
|
|
20231109,091000,71564020,11920,11960,11960,11920,114
|
|
20231109,090900,70202120,11970,11940,11980,11840,2482
|
|
20231109,090800,40623860,11980,11930,11980,11930,560
|
|
20231109,090700,33937620,11940,11890,11940,11890,103
|
|
20231109,090600,32712060,11880,11890,11890,11880,86
|
|
20231109,090500,31690370,11880,11880,11880,11880,11
|
|
20231109,090400,31559690,11900,11910,11930,11900,910
|
|
20231109,090300,20728320,11930,11950,11950,11930,970
|
|
20231109,090200,9145150,12010,12010,12010,12010,0
|
|
20231109,090100,9145150,12010,11950,12010,11940,43
|
|
20231109,090000,8631340,11980,12000,12000,11980,720
|