693 lines
36 KiB
CSV
693 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,203000,608215400,14950,14950,14950,14950,1627
|
|
20231016,202900,608215400,14950,14950,14950,14950,0
|
|
20231016,202800,608215400,14950,14950,14950,14950,0
|
|
20231016,202700,608215400,14950,14950,14950,14950,0
|
|
20231016,202600,608215400,14950,14950,14950,14950,0
|
|
20231016,202500,608215400,14950,14950,14950,14950,0
|
|
20231016,202400,608215400,14950,14950,14950,14950,0
|
|
20231016,202300,608215400,14950,14950,14950,14950,0
|
|
20231016,202200,608215400,14950,14950,14950,14950,0
|
|
20231016,202100,608215400,14950,14950,14950,14950,0
|
|
20231016,202000,608215400,14950,14950,14950,14950,0
|
|
20231016,201900,608215400,14950,14950,14950,14950,0
|
|
20231016,201800,608215400,14950,14950,14950,14950,0
|
|
20231016,201700,608215400,14950,14950,14950,14950,0
|
|
20231016,201600,608215400,14950,14950,14950,14950,0
|
|
20231016,201500,608215400,14950,14950,14950,14950,0
|
|
20231016,201400,608215400,14950,14950,14950,14950,0
|
|
20231016,201300,608215400,14950,14950,14950,14950,0
|
|
20231016,201200,608215400,14950,14950,14950,14950,0
|
|
20231016,201100,608215400,14950,14950,14950,14950,0
|
|
20231016,201000,608215400,14950,14950,14950,14950,0
|
|
20231016,200900,608215400,14950,14950,14950,14950,0
|
|
20231016,200800,608215400,14950,14950,14950,14950,0
|
|
20231016,200700,608215400,14950,14950,14950,14950,0
|
|
20231016,200600,608215400,14950,14950,14950,14950,0
|
|
20231016,200500,608215400,14950,14950,14950,14950,0
|
|
20231016,200400,608215400,14950,14950,14950,14950,0
|
|
20231016,200300,608215400,14950,14950,14950,14950,0
|
|
20231016,200200,608215400,14950,14950,14950,14950,0
|
|
20231016,200100,608215400,14950,14950,14950,14950,0
|
|
20231016,200000,608215400,14950,14950,14950,14950,1627
|
|
20231016,195900,608215400,14950,14950,14950,14950,0
|
|
20231016,195800,608215400,14950,14950,14950,14950,0
|
|
20231016,195700,608215400,14950,14950,14950,14950,0
|
|
20231016,195600,608215400,14950,14950,14950,14950,0
|
|
20231016,195500,608215400,14950,14950,14950,14950,0
|
|
20231016,195400,608215400,14950,14950,14950,14950,0
|
|
20231016,195300,608215400,14950,14950,14950,14950,0
|
|
20231016,195200,608215400,14950,14950,14950,14950,0
|
|
20231016,195100,608215400,14950,14950,14950,14950,0
|
|
20231016,195000,608215400,14950,14950,14950,14950,0
|
|
20231016,194900,608215400,14950,14950,14950,14950,0
|
|
20231016,194800,608215400,14950,14950,14950,14950,0
|
|
20231016,194700,608215400,14950,14950,14950,14950,0
|
|
20231016,194600,608215400,14950,14950,14950,14950,0
|
|
20231016,194500,608215400,14950,14950,14950,14950,0
|
|
20231016,194400,608215400,14950,14950,14950,14950,0
|
|
20231016,194300,608215400,14950,14950,14950,14950,0
|
|
20231016,194200,608215400,14950,14950,14950,14950,0
|
|
20231016,194100,608215400,14950,14950,14950,14950,0
|
|
20231016,194000,608215400,14950,14950,14950,14950,0
|
|
20231016,193900,608215400,14950,14950,14950,14950,0
|
|
20231016,193800,608215400,14950,14950,14950,14950,0
|
|
20231016,193700,608215400,14950,14950,14950,14950,0
|
|
20231016,193600,608215400,14950,14950,14950,14950,0
|
|
20231016,193500,608215400,14950,14950,14950,14950,0
|
|
20231016,193400,608215400,14950,14950,14950,14950,0
|
|
20231016,193300,608215400,14950,14950,14950,14950,0
|
|
20231016,193200,608215400,14950,14950,14950,14950,0
|
|
20231016,193100,608215400,14950,14950,14950,14950,0
|
|
20231016,193000,608215400,14950,14950,14950,14950,1627
|
|
20231016,192900,608215400,14950,14950,14950,14950,0
|
|
20231016,192800,608215400,14950,14950,14950,14950,0
|
|
20231016,192700,608215400,14950,14950,14950,14950,0
|
|
20231016,192600,608215400,14950,14950,14950,14950,0
|
|
20231016,192500,608215400,14950,14950,14950,14950,0
|
|
20231016,192400,608215400,14950,14950,14950,14950,0
|
|
20231016,192300,608215400,14950,14950,14950,14950,0
|
|
20231016,192200,608215400,14950,14950,14950,14950,0
|
|
20231016,192100,608215400,14950,14950,14950,14950,0
|
|
20231016,192000,608215400,14950,14950,14950,14950,0
|
|
20231016,191900,608215400,14950,14950,14950,14950,0
|
|
20231016,191800,608215400,14950,14950,14950,14950,0
|
|
20231016,191700,608215400,14950,14950,14950,14950,0
|
|
20231016,191600,608215400,14950,14950,14950,14950,0
|
|
20231016,191500,608215400,14950,14950,14950,14950,0
|
|
20231016,191400,608215400,14950,14950,14950,14950,0
|
|
20231016,191300,608215400,14950,14950,14950,14950,0
|
|
20231016,191200,608215400,14950,14950,14950,14950,0
|
|
20231016,191100,608215400,14950,14950,14950,14950,0
|
|
20231016,191000,608215400,14950,14950,14950,14950,0
|
|
20231016,190900,608215400,14950,14950,14950,14950,0
|
|
20231016,190800,608215400,14950,14950,14950,14950,0
|
|
20231016,190700,608215400,14950,14950,14950,14950,0
|
|
20231016,190600,608215400,14950,14950,14950,14950,0
|
|
20231016,190500,608215400,14950,14950,14950,14950,0
|
|
20231016,190400,608215400,14950,14950,14950,14950,0
|
|
20231016,190300,608215400,14950,14950,14950,14950,0
|
|
20231016,190200,608215400,14950,14950,14950,14950,0
|
|
20231016,190100,608215400,14950,14950,14950,14950,0
|
|
20231016,190000,608215400,14950,14950,14950,14950,1627
|
|
20231016,185900,608215400,14950,14950,14950,14950,0
|
|
20231016,185800,608215400,14950,14950,14950,14950,0
|
|
20231016,185700,608215400,14950,14950,14950,14950,0
|
|
20231016,185600,608215400,14950,14950,14950,14950,0
|
|
20231016,185500,608215400,14950,14950,14950,14950,0
|
|
20231016,185400,608215400,14950,14950,14950,14950,0
|
|
20231016,185300,608215400,14950,14950,14950,14950,0
|
|
20231016,185200,608215400,14950,14950,14950,14950,0
|
|
20231016,185100,608215400,14950,14950,14950,14950,0
|
|
20231016,185000,608215400,14950,14950,14950,14950,0
|
|
20231016,184900,608215400,14950,14950,14950,14950,0
|
|
20231016,184800,608215400,14950,14950,14950,14950,0
|
|
20231016,184700,608215400,14950,14950,14950,14950,0
|
|
20231016,184600,608215400,14950,14950,14950,14950,0
|
|
20231016,184500,608215400,14950,14950,14950,14950,0
|
|
20231016,184400,608215400,14950,14950,14950,14950,0
|
|
20231016,184300,608215400,14950,14950,14950,14950,0
|
|
20231016,184200,608215400,14950,14950,14950,14950,0
|
|
20231016,184100,608215400,14950,14950,14950,14950,0
|
|
20231016,184000,608215400,14950,14950,14950,14950,0
|
|
20231016,183900,608215400,14950,14950,14950,14950,0
|
|
20231016,183800,608215400,14950,14950,14950,14950,0
|
|
20231016,183700,608215400,14950,14950,14950,14950,0
|
|
20231016,183600,608215400,14950,14950,14950,14950,0
|
|
20231016,183500,608215400,14950,14950,14950,14950,0
|
|
20231016,183400,608215400,14950,14950,14950,14950,0
|
|
20231016,183300,608215400,14950,14950,14950,14950,0
|
|
20231016,183200,608215400,14950,14950,14950,14950,0
|
|
20231016,183100,608215400,14950,14950,14950,14950,0
|
|
20231016,183000,608215400,14950,14950,14950,14950,1627
|
|
20231016,182900,608215400,14950,14950,14950,14950,0
|
|
20231016,182800,608215400,14950,14950,14950,14950,0
|
|
20231016,182700,608215400,14950,14950,14950,14950,0
|
|
20231016,182600,608215400,14950,14950,14950,14950,0
|
|
20231016,182500,608215400,14950,14950,14950,14950,0
|
|
20231016,182400,608215400,14950,14950,14950,14950,0
|
|
20231016,182300,608215400,14950,14950,14950,14950,0
|
|
20231016,182200,608215400,14950,14950,14950,14950,0
|
|
20231016,182100,608215400,14950,14950,14950,14950,0
|
|
20231016,182000,608215400,14950,14950,14950,14950,0
|
|
20231016,181900,608215400,14950,14950,14950,14950,0
|
|
20231016,181800,608215400,14950,14950,14950,14950,0
|
|
20231016,181700,608215400,14950,14950,14950,14950,0
|
|
20231016,181600,608215400,14950,14950,14950,14950,0
|
|
20231016,181500,608215400,14950,14950,14950,14950,0
|
|
20231016,181400,608215400,14950,14950,14950,14950,0
|
|
20231016,181300,608215400,14950,14950,14950,14950,0
|
|
20231016,181200,608215400,14950,14950,14950,14950,0
|
|
20231016,181100,608215400,14950,14950,14950,14950,0
|
|
20231016,181000,608215400,14950,14950,14950,14950,0
|
|
20231016,180900,608215400,14950,14950,14950,14950,0
|
|
20231016,180800,608215400,14950,14950,14950,14950,0
|
|
20231016,180700,608215400,14950,14950,14950,14950,0
|
|
20231016,180600,608215400,14950,14950,14950,14950,0
|
|
20231016,180500,608215400,14950,14950,14950,14950,0
|
|
20231016,180400,608215400,14950,14950,14950,14950,0
|
|
20231016,180300,608215400,14950,14950,14950,14950,0
|
|
20231016,180200,608215400,14950,14950,14950,14950,0
|
|
20231016,180100,608215400,14950,14950,14950,14950,0
|
|
20231016,180000,608215400,14950,14950,14950,14950,1627
|
|
20231016,175900,608215400,14950,14950,14950,14950,0
|
|
20231016,175800,608215400,14950,14950,14950,14950,0
|
|
20231016,175700,608215400,14950,14950,14950,14950,0
|
|
20231016,175600,608215400,14950,14950,14950,14950,0
|
|
20231016,175500,608215400,14950,14950,14950,14950,0
|
|
20231016,175400,608215400,14950,14950,14950,14950,0
|
|
20231016,175300,608215400,14950,14950,14950,14950,0
|
|
20231016,175200,608215400,14950,14950,14950,14950,0
|
|
20231016,175100,608215400,14950,14950,14950,14950,0
|
|
20231016,175000,608215400,14950,14950,14950,14950,0
|
|
20231016,174900,608215400,14950,14950,14950,14950,0
|
|
20231016,174800,608215400,14950,14950,14950,14950,0
|
|
20231016,174700,608215400,14950,14950,14950,14950,0
|
|
20231016,174600,608215400,14950,14950,14950,14950,0
|
|
20231016,174500,608215400,14950,14950,14950,14950,0
|
|
20231016,174400,608215400,14950,14950,14950,14950,0
|
|
20231016,174300,608215400,14950,14950,14950,14950,0
|
|
20231016,174200,608215400,14950,14950,14950,14950,0
|
|
20231016,174100,608215400,14950,14950,14950,14950,0
|
|
20231016,174000,608215400,14950,14950,14950,14950,0
|
|
20231016,173900,608215400,14950,14950,14950,14950,0
|
|
20231016,173800,608215400,14950,14950,14950,14950,0
|
|
20231016,173700,608215400,14950,14950,14950,14950,0
|
|
20231016,173600,608215400,14950,14950,14950,14950,0
|
|
20231016,173500,608215400,14950,14950,14950,14950,0
|
|
20231016,173400,608215400,14950,14950,14950,14950,0
|
|
20231016,173300,608215400,14950,14950,14950,14950,0
|
|
20231016,173200,608215400,14950,14950,14950,14950,0
|
|
20231016,173100,608215400,14950,14950,14950,14950,0
|
|
20231016,173000,608215400,14950,14950,14950,14950,1627
|
|
20231016,172900,608215400,14950,14950,14950,14950,0
|
|
20231016,172800,608215400,14950,14950,14950,14950,0
|
|
20231016,172700,608215400,14950,14950,14950,14950,0
|
|
20231016,172600,608215400,14950,14950,14950,14950,0
|
|
20231016,172500,608215400,14950,14950,14950,14950,0
|
|
20231016,172400,608215400,14950,14950,14950,14950,0
|
|
20231016,172300,608215400,14950,14950,14950,14950,0
|
|
20231016,172200,608215400,14950,14950,14950,14950,0
|
|
20231016,172100,608215400,14950,14950,14950,14950,0
|
|
20231016,172000,608215400,14950,14950,14950,14950,0
|
|
20231016,171900,608215400,14950,14950,14950,14950,0
|
|
20231016,171800,608215400,14950,14950,14950,14950,0
|
|
20231016,171700,608215400,14950,14950,14950,14950,0
|
|
20231016,171600,608215400,14950,14950,14950,14950,0
|
|
20231016,171500,608215400,14950,14950,14950,14950,0
|
|
20231016,171400,608215400,14950,14950,14950,14950,0
|
|
20231016,171300,608215400,14950,14950,14950,14950,0
|
|
20231016,171200,608215400,14950,14950,14950,14950,0
|
|
20231016,171100,608215400,14950,14950,14950,14950,0
|
|
20231016,171000,608215400,14950,14950,14950,14950,0
|
|
20231016,170900,608215400,14950,14950,14950,14950,0
|
|
20231016,170800,608215400,14950,14950,14950,14950,0
|
|
20231016,170700,608215400,14950,14950,14950,14950,0
|
|
20231016,170600,608215400,14950,14950,14950,14950,0
|
|
20231016,170500,608215400,14950,14950,14950,14950,0
|
|
20231016,170400,608215400,14950,14950,14950,14950,0
|
|
20231016,170300,608215400,14950,14950,14950,14950,0
|
|
20231016,170200,608215400,14950,14950,14950,14950,0
|
|
20231016,170100,608215400,14950,14950,14950,14950,0
|
|
20231016,170000,608215400,14950,14950,14950,14950,1627
|
|
20231016,165900,608215400,14950,14950,14950,14950,0
|
|
20231016,165800,608215400,14950,14950,14950,14950,0
|
|
20231016,165700,608215400,14950,14950,14950,14950,0
|
|
20231016,165600,608215400,14950,14950,14950,14950,0
|
|
20231016,165500,608215400,14950,14950,14950,14950,0
|
|
20231016,165400,608215400,14950,14950,14950,14950,0
|
|
20231016,165300,608215400,14950,14950,14950,14950,0
|
|
20231016,165200,608215400,14950,14950,14950,14950,0
|
|
20231016,165100,608215400,14950,14950,14950,14950,0
|
|
20231016,165000,608215400,14950,14950,14950,14950,0
|
|
20231016,164900,608215400,14950,14950,14950,14950,0
|
|
20231016,164800,608215400,14950,14950,14950,14950,0
|
|
20231016,164700,608215400,14950,14950,14950,14950,0
|
|
20231016,164600,608215400,14950,14950,14950,14950,0
|
|
20231016,164500,608215400,14950,14950,14950,14950,0
|
|
20231016,164400,608215400,14950,14950,14950,14950,0
|
|
20231016,164300,608215400,14950,14950,14950,14950,0
|
|
20231016,164200,608215400,14950,14950,14950,14950,0
|
|
20231016,164100,608215400,14950,14950,14950,14950,0
|
|
20231016,164000,608215400,14950,14950,14950,14950,0
|
|
20231016,163900,608215400,14950,14950,14950,14950,0
|
|
20231016,163800,608215400,14950,14950,14950,14950,0
|
|
20231016,163700,608215400,14950,14950,14950,14950,0
|
|
20231016,163600,608215400,14950,14950,14950,14950,0
|
|
20231016,163500,608215400,14950,14950,14950,14950,0
|
|
20231016,163400,608215400,14950,14950,14950,14950,0
|
|
20231016,163300,608215400,14950,14950,14950,14950,0
|
|
20231016,163200,608215400,14950,14950,14950,14950,0
|
|
20231016,163100,608215400,14950,14950,14950,14950,0
|
|
20231016,163000,608215400,14950,14950,14950,14950,1627
|
|
20231016,162900,608215400,14950,14950,14950,14950,0
|
|
20231016,162800,608215400,14950,14950,14950,14950,0
|
|
20231016,162700,608215400,14950,14950,14950,14950,0
|
|
20231016,162600,608215400,14950,14950,14950,14950,0
|
|
20231016,162500,608215400,14950,14950,14950,14950,0
|
|
20231016,162400,608215400,14950,14950,14950,14950,0
|
|
20231016,162300,608215400,14950,14950,14950,14950,0
|
|
20231016,162200,608215400,14950,14950,14950,14950,0
|
|
20231016,162100,608215400,14950,14950,14950,14950,0
|
|
20231016,162000,608215400,14950,14950,14950,14950,0
|
|
20231016,161900,608215400,14950,14950,14950,14950,0
|
|
20231016,161800,608215400,14950,14950,14950,14950,0
|
|
20231016,161700,608215400,14950,14950,14950,14950,0
|
|
20231016,161600,608215400,14950,14950,14950,14950,0
|
|
20231016,161500,608215400,14950,14950,14950,14950,0
|
|
20231016,161400,608215400,14950,14950,14950,14950,0
|
|
20231016,161300,608215400,14950,14950,14950,14950,0
|
|
20231016,161200,608215400,14950,14950,14950,14950,0
|
|
20231016,161100,608215400,14950,14950,14950,14950,0
|
|
20231016,161000,608215400,14950,14950,14950,14950,0
|
|
20231016,160900,608215400,14950,14950,14950,14950,0
|
|
20231016,160800,608215400,14950,14950,14950,14950,0
|
|
20231016,160700,608215400,14950,14950,14950,14950,0
|
|
20231016,160600,608215400,14950,14950,14950,14950,0
|
|
20231016,160500,608215400,14950,14950,14950,14950,0
|
|
20231016,160400,608215400,14950,14950,14950,14950,0
|
|
20231016,160300,608215400,14950,14950,14950,14950,0
|
|
20231016,160200,608215400,14950,14950,14950,14950,0
|
|
20231016,160100,608215400,14950,14950,14950,14950,0
|
|
20231016,160000,608215400,14950,14950,14950,14950,1627
|
|
20231016,155900,608215400,14950,14950,14950,14950,0
|
|
20231016,155800,608215400,14950,14950,14950,14950,0
|
|
20231016,155700,608215400,14950,14950,14950,14950,0
|
|
20231016,155600,608215400,14950,14950,14950,14950,0
|
|
20231016,155500,608215400,14950,14950,14950,14950,0
|
|
20231016,155400,608215400,14950,14950,14950,14950,0
|
|
20231016,155300,608215400,14950,14950,14950,14950,0
|
|
20231016,155200,608215400,14950,14950,14950,14950,0
|
|
20231016,155100,608215400,14950,14950,14950,14950,0
|
|
20231016,155000,608215400,14950,14950,14950,14950,0
|
|
20231016,154900,608215400,14950,14950,14950,14950,0
|
|
20231016,154800,608215400,14950,14950,14950,14950,0
|
|
20231016,154700,608215400,14950,14950,14950,14950,0
|
|
20231016,154600,608215400,14950,14950,14950,14950,0
|
|
20231016,154500,608215400,14950,14950,14950,14950,0
|
|
20231016,154400,608215400,14950,14950,14950,14950,0
|
|
20231016,154300,608215400,14950,14950,14950,14950,0
|
|
20231016,154200,608215400,14950,14950,14950,14950,0
|
|
20231016,154100,608215400,14950,14950,14950,14950,0
|
|
20231016,154000,608215400,14950,14950,14950,14950,0
|
|
20231016,153900,608215400,14950,14950,14950,14950,0
|
|
20231016,153800,608215400,14950,14950,14950,14950,0
|
|
20231016,153700,608215400,14950,14950,14950,14950,0
|
|
20231016,153600,608215400,14950,14950,14950,14950,0
|
|
20231016,153500,608215400,14950,14950,14950,14950,0
|
|
20231016,153400,608215400,14950,14950,14950,14950,0
|
|
20231016,153300,608215400,14950,14950,14950,14950,0
|
|
20231016,153200,608215400,14950,14950,14950,14950,0
|
|
20231016,153100,608215400,14950,14950,14950,14950,0
|
|
20231016,153000,608215400,14950,14950,14950,14950,3254
|
|
20231016,152900,583891750,14950,14950,14950,14950,0
|
|
20231016,152800,583891750,14950,14950,14950,14950,0
|
|
20231016,152700,583891750,14950,14950,14950,14950,0
|
|
20231016,152600,583891750,14950,14950,14950,14950,0
|
|
20231016,152500,583891750,14950,14950,14950,14950,0
|
|
20231016,152400,583891750,14950,14950,14950,14950,0
|
|
20231016,152300,583891750,14950,14950,14950,14950,0
|
|
20231016,152200,583891750,14950,14950,14950,14950,0
|
|
20231016,152100,583891750,14950,14950,14950,14950,0
|
|
20231016,152000,583891750,14950,14950,14950,14950,0
|
|
20231016,151900,583891750,14950,14860,14950,14850,1272
|
|
20231016,151800,564978630,14870,14900,14900,14870,573
|
|
20231016,151700,556447160,14910,14910,14910,14910,4
|
|
20231016,151600,556387520,14900,14920,14920,14900,179
|
|
20231016,151500,553718010,14940,14940,14940,14940,0
|
|
20231016,151400,553718010,14940,14940,14940,14940,4
|
|
20231016,151300,553658250,14940,14940,14940,14940,1
|
|
20231016,151200,553643310,14950,14930,14950,14930,2
|
|
20231016,151100,553613430,14930,14930,14930,14930,40
|
|
20231016,151000,553016230,14950,14940,14950,14930,564
|
|
20231016,150900,544586830,14940,14940,14940,14940,4
|
|
20231016,150800,544527070,14950,14950,14950,14950,0
|
|
20231016,150700,544527070,14950,14940,14950,14940,300
|
|
20231016,150600,540042150,14940,14940,14940,14940,90
|
|
20231016,150500,538697550,14970,14940,14970,14940,31
|
|
20231016,150400,538233570,14970,14950,14970,14950,341
|
|
20231016,150300,533130810,14940,14930,14940,14930,936
|
|
20231016,150200,519155430,14920,14930,14930,14920,120
|
|
20231016,150100,517364220,14930,14930,14930,14930,4
|
|
20231016,150000,517304500,14900,14910,14910,14900,100
|
|
20231016,145900,515814350,14910,14910,14910,14910,21
|
|
20231016,145800,515501240,14930,14930,14930,14930,5
|
|
20231016,145700,515426590,14910,14910,14910,14910,0
|
|
20231016,145600,515426590,14910,14910,14910,14910,53
|
|
20231016,145500,514636360,14910,14930,14930,14910,452
|
|
20231016,145400,507892940,14900,14900,14900,14900,0
|
|
20231016,145300,507892940,14900,14920,14920,14900,5
|
|
20231016,145200,507818360,14930,14930,14930,14930,1
|
|
20231016,145100,507803430,14890,14930,14930,14890,156
|
|
20231016,145000,505477430,14930,14920,14930,14920,2
|
|
20231016,144900,505447580,14930,14930,14930,14930,0
|
|
20231016,144800,505447580,14930,14890,14930,14890,5
|
|
20231016,144700,505372970,14940,14930,14940,14930,4
|
|
20231016,144600,505313230,14890,14890,14890,14890,1
|
|
20231016,144500,505298340,14940,14930,14940,14930,313
|
|
20231016,144400,500625200,14940,14940,14940,14940,1
|
|
20231016,144300,500610260,14930,14900,14940,14900,19
|
|
20231016,144200,500326650,14880,14880,14880,14880,0
|
|
20231016,144100,500326650,14880,14900,14900,14880,3
|
|
20231016,144000,500281970,14920,14920,14920,14920,4
|
|
20231016,143900,500222290,14920,14920,14920,14920,0
|
|
20231016,143800,500222290,14920,14920,14920,14910,7
|
|
20231016,143700,500117870,14920,14890,14920,14880,3
|
|
20231016,143600,500073180,14940,14940,14940,14890,137
|
|
20231016,143500,498033100,14950,14950,14950,14950,230
|
|
20231016,143400,494594600,14960,14960,14960,14960,0
|
|
20231016,143300,494594600,14960,14960,14960,14960,0
|
|
20231016,143200,494594600,14960,14960,14960,14960,4
|
|
20231016,143100,494534760,14960,14960,14960,14960,1
|
|
20231016,143000,494519800,14940,14940,14950,14940,159
|
|
20231016,142900,492143000,14890,14890,14890,14890,1
|
|
20231016,142800,492128110,14950,14940,14950,14940,6
|
|
20231016,142700,492038440,14940,14940,14940,14940,4
|
|
20231016,142600,491978680,14950,14950,14950,14950,0
|
|
20231016,142500,491978680,14950,14940,14950,14880,461
|
|
20231016,142400,485111530,14950,14950,14950,14950,0
|
|
20231016,142300,485111530,14950,14950,14950,14950,86
|
|
20231016,142200,483825830,14960,14910,14960,14910,6
|
|
20231016,142100,483736160,14950,14950,14950,14950,0
|
|
20231016,142000,483736160,14950,14950,14950,14950,0
|
|
20231016,141900,483736160,14950,14950,14950,14950,17
|
|
20231016,141800,483482010,14960,14960,14960,14960,0
|
|
20231016,141700,483482010,14960,14950,14960,14950,44
|
|
20231016,141600,482824170,14940,14890,14940,14890,9
|
|
20231016,141500,482690110,14890,14890,14950,14890,126
|
|
20231016,141400,480807840,14900,14890,14910,14890,6
|
|
20231016,141300,480718410,14910,14890,14910,14890,39
|
|
20231016,141200,480137640,14880,14890,14910,14880,6
|
|
20231016,141100,480048230,14900,14900,14910,14880,6
|
|
20231016,141000,479958840,14910,14900,14910,14880,5
|
|
20231016,140900,479884350,14910,14910,14910,14910,5
|
|
20231016,140800,479809800,14880,14910,14920,14880,16
|
|
20231016,140700,479571290,14910,14890,14910,14880,73
|
|
20231016,140600,478484310,14920,14920,14920,14890,7
|
|
20231016,140500,478379930,14890,14940,14940,14890,209
|
|
20231016,140400,475265610,14940,14940,14940,14940,2
|
|
20231016,140300,475235730,14940,14950,14950,14940,4
|
|
20231016,140200,475175960,14960,14960,14960,14960,1
|
|
20231016,140100,475161000,14950,14940,14950,14940,2
|
|
20231016,140000,475131110,14940,14940,14940,14940,0
|
|
20231016,135900,475131110,14940,14940,14940,14940,20
|
|
20231016,135800,474832310,14940,14940,14940,14940,0
|
|
20231016,135700,474832310,14940,14940,14940,14940,0
|
|
20231016,135600,474832310,14940,14940,14940,14940,4
|
|
20231016,135500,474772550,14940,14940,14940,14940,0
|
|
20231016,135400,474772550,14940,14940,14940,14940,1
|
|
20231016,135300,474757610,14940,14940,14940,14940,4
|
|
20231016,135200,474697850,14940,14940,14940,14940,0
|
|
20231016,135100,474697850,14940,14940,14940,14940,4
|
|
20231016,135000,474638090,14940,14940,14940,14940,2
|
|
20231016,134900,474608210,14950,14950,14950,14950,1
|
|
20231016,134800,474593260,14940,14940,14950,14940,4
|
|
20231016,134700,474533490,14900,14950,14960,14900,9
|
|
20231016,134600,474399280,14950,14950,14950,14950,4
|
|
20231016,134500,474339480,14960,14960,14960,14960,0
|
|
20231016,134400,474339480,14960,14960,14960,14960,0
|
|
20231016,134300,474339480,14960,14960,14960,14960,4
|
|
20231016,134200,474279640,14970,14970,14970,14970,1
|
|
20231016,134100,474264670,14890,14970,14970,14890,2
|
|
20231016,134000,474234810,14970,14970,14970,14970,3
|
|
20231016,133900,474189900,14980,14970,14980,14970,2
|
|
20231016,133800,474159950,14910,14980,14980,14910,11
|
|
20231016,133700,473995660,14980,14980,14980,14980,0
|
|
20231016,133600,473995660,14980,14980,14980,14980,5
|
|
20231016,133500,473920760,14980,14980,14980,14980,4
|
|
20231016,133400,473860840,14980,14980,14980,14980,1
|
|
20231016,133300,473845860,14980,14990,14990,14970,6
|
|
20231016,133200,473755950,14990,14950,15000,14950,867
|
|
20231016,133100,460762630,14870,14940,14950,14870,211
|
|
20231016,133000,457609750,14940,14920,14940,14920,220
|
|
20231016,132900,454325930,14930,14850,14930,14850,812
|
|
20231016,132800,442225420,14850,14820,14850,14820,1210
|
|
20231016,132700,424279080,14820,14820,14820,14820,230
|
|
20231016,132600,420870480,14820,14800,14820,14800,8
|
|
20231016,132500,420752050,14800,14800,14800,14800,11
|
|
20231016,132400,420589250,14790,14790,14790,14790,6
|
|
20231016,132300,420500510,14780,14780,14780,14780,1
|
|
20231016,132200,420485730,14790,14780,14790,14780,105
|
|
20231016,132100,418932800,14790,14790,14790,14790,0
|
|
20231016,132000,418932800,14790,14790,14790,14790,201
|
|
20231016,131900,415960010,14790,14790,14790,14790,0
|
|
20231016,131800,415960010,14790,14790,14790,14790,0
|
|
20231016,131700,415960010,14790,14800,14800,14790,232
|
|
20231016,131600,412528690,14790,14790,14790,14790,0
|
|
20231016,131500,412528690,14790,14790,14790,14790,0
|
|
20231016,131400,412528690,14790,14780,14790,14700,505
|
|
20231016,131300,405097750,14790,14790,14790,14790,50
|
|
20231016,131200,404358250,14790,14790,14790,14790,4
|
|
20231016,131100,404299090,14790,14770,14790,14740,698
|
|
20231016,131000,394006390,14800,14800,14800,14800,0
|
|
20231016,130900,394006390,14800,14800,14800,14800,4
|
|
20231016,130800,393947190,14800,14800,14800,14800,5
|
|
20231016,130700,393873190,14800,14800,14800,14800,31
|
|
20231016,130600,393414390,14810,14810,14810,14810,0
|
|
20231016,130500,393414390,14810,14810,14810,14810,0
|
|
20231016,130400,393414390,14810,14780,14810,14780,20
|
|
20231016,130300,393118640,14800,14790,14800,14780,231
|
|
20231016,130200,389699890,14790,14790,14790,14790,5
|
|
20231016,130100,389625940,14790,14790,14790,14790,0
|
|
20231016,130000,389625940,14790,14790,14790,14790,0
|
|
20231016,125900,389625940,14790,14790,14790,14790,4
|
|
20231016,125800,389566780,14790,14770,14790,14770,5
|
|
20231016,125700,389492880,14750,14730,14750,14720,71
|
|
20231016,125600,388445680,14740,14750,14750,14740,5
|
|
20231016,125500,388371940,14750,14750,14750,14750,1
|
|
20231016,125400,388357190,14750,14750,14750,14750,4
|
|
20231016,125300,388298190,14750,14750,14750,14750,0
|
|
20231016,125200,388298190,14750,14750,14750,14750,0
|
|
20231016,125100,388298190,14750,14750,14750,14750,4
|
|
20231016,125000,388239190,14750,14750,14750,14750,2
|
|
20231016,124900,388209690,14790,14790,14790,14790,4
|
|
20231016,124800,388150530,14790,14760,14790,14760,50
|
|
20231016,124700,387411680,14760,14760,14760,14760,0
|
|
20231016,124600,387411680,14760,14760,14760,14760,4
|
|
20231016,124500,387352640,14740,14740,14740,14740,1
|
|
20231016,124400,387337900,14750,14760,14760,14750,13
|
|
20231016,124300,387146050,14750,14750,14750,14750,1
|
|
20231016,124200,387131300,14740,14740,14740,14740,0
|
|
20231016,124100,387131300,14740,14740,14740,14740,3
|
|
20231016,124000,387087080,14740,14740,14740,14740,2
|
|
20231016,123900,387057600,14740,14740,14740,14740,0
|
|
20231016,123800,387057600,14740,14740,14740,14740,6
|
|
20231016,123700,386969160,14730,14730,14730,14730,0
|
|
20231016,123600,386969160,14730,14720,14730,14720,5
|
|
20231016,123500,386895520,14710,14710,14710,14710,0
|
|
20231016,123400,386895520,14710,14710,14710,14710,1
|
|
20231016,123300,386880810,14700,14710,14730,14700,105
|
|
20231016,123200,385336190,14720,14740,14740,14720,80
|
|
20231016,123100,384158530,14740,14740,14740,14740,0
|
|
20231016,123000,384158530,14740,14740,14740,14720,81
|
|
20231016,122900,382965550,14750,14750,14750,14750,0
|
|
20231016,122800,382965550,14750,14730,14750,14730,4
|
|
20231016,122700,382906590,14720,14720,14720,14720,7
|
|
20231016,122600,382803550,14730,14730,14730,14730,53
|
|
20231016,122500,382022860,14770,14770,14770,14770,4
|
|
20231016,122400,381963780,14720,14740,14780,14720,51
|
|
20231016,122300,381211160,14720,14740,14740,14720,5
|
|
20231016,122200,381137480,14720,14720,14720,14720,1
|
|
20231016,122100,381122760,14720,14720,14720,14720,30
|
|
20231016,122000,380681160,14740,14740,14740,14740,4
|
|
20231016,121900,380622200,14770,14770,14770,14770,0
|
|
20231016,121800,380622200,14770,14770,14770,14770,0
|
|
20231016,121700,380622200,14770,14770,14770,14770,4
|
|
20231016,121600,380563120,14780,14780,14780,14780,1
|
|
20231016,121500,380548340,14780,14780,14780,14780,4
|
|
20231016,121400,380489220,14770,14760,14770,14760,52
|
|
20231016,121300,379721200,14770,14770,14770,14770,10
|
|
20231016,121200,379573500,14770,14700,14770,14700,333
|
|
20231016,121100,374662090,14710,14720,14720,14710,83
|
|
20231016,121000,373440420,14720,14800,14800,14720,6
|
|
20231016,120900,373351780,14730,14730,14730,14730,0
|
|
20231016,120800,373351780,14730,14730,14730,14730,18
|
|
20231016,120700,373086640,14740,14740,14740,14740,6
|
|
20231016,120600,372998200,14740,14740,14740,14740,10
|
|
20231016,120500,372850800,14830,14830,14830,14830,11
|
|
20231016,120400,372687670,14750,14760,14830,14750,299
|
|
20231016,120300,368274610,14830,14830,14830,14830,0
|
|
20231016,120200,368274610,14830,14830,14830,14830,4
|
|
20231016,120100,368215290,14760,14760,14760,14760,35
|
|
20231016,120000,367698690,14770,14770,14770,14770,23
|
|
20231016,115900,367358980,14780,14780,14780,14780,128
|
|
20231016,115800,365467140,14780,14780,14780,14780,0
|
|
20231016,115700,365467140,14780,14780,14780,14780,4
|
|
20231016,115600,365408020,14750,14750,14750,14750,0
|
|
20231016,115500,365408020,14750,14750,14750,14750,0
|
|
20231016,115400,365408020,14750,14750,14750,14750,3
|
|
20231016,115300,365363770,14660,14700,14700,14660,515
|
|
20231016,115200,357796600,14700,14730,14730,14700,970
|
|
20231016,115100,343534330,14740,14750,14750,14740,522
|
|
20231016,115000,335835080,14750,14790,14790,14750,955
|
|
20231016,114900,321733400,14790,14840,14840,14790,360
|
|
20231016,114800,316408800,14850,14850,14850,14850,50
|
|
20231016,114700,315666300,14850,14850,14850,14850,0
|
|
20231016,114600,315666300,14850,14810,14850,14800,131
|
|
20231016,114500,313727150,14880,14880,14880,14880,0
|
|
20231016,114400,313727150,14880,14880,14880,14880,4
|
|
20231016,114300,313667630,14880,14820,14880,14820,2
|
|
20231016,114200,313637930,14880,14880,14880,14880,1
|
|
20231016,114100,313623050,14820,14830,14890,14820,318
|
|
20231016,114000,308909560,14890,14890,14890,14890,0
|
|
20231016,113900,308909560,14890,14890,14890,14890,0
|
|
20231016,113800,308909560,14890,14890,14890,14890,4
|
|
20231016,113700,308850000,14890,14890,14890,14890,0
|
|
20231016,113600,308850000,14890,14890,14890,14890,4
|
|
20231016,113500,308790440,14900,14900,14900,14900,0
|
|
20231016,113400,308790440,14900,14900,14900,14900,0
|
|
20231016,113300,308790440,14900,14900,14900,14900,4
|
|
20231016,113200,308730840,14900,14900,14900,14900,0
|
|
20231016,113100,308730840,14900,14900,14900,14900,4
|
|
20231016,113000,308671240,14900,14900,14900,14900,1
|
|
20231016,112900,308656340,14900,14900,14900,14900,0
|
|
20231016,112800,308656340,14900,14900,14900,14900,5
|
|
20231016,112700,308581840,14900,14900,14900,14900,0
|
|
20231016,112600,308581840,14900,14900,14900,14900,0
|
|
20231016,112500,308581840,14900,14900,14900,14900,4
|
|
20231016,112400,308522240,14870,14870,14870,14870,0
|
|
20231016,112300,308522240,14870,14850,14870,14850,4
|
|
20231016,112200,308462780,14840,14830,14840,14830,7
|
|
20231016,112100,308358910,14880,14890,14890,14880,3
|
|
20231016,112000,308314260,14890,14850,14890,14800,285
|
|
20231016,111900,304093050,14900,14900,14900,14900,0
|
|
20231016,111800,304093050,14900,14900,14900,14900,4
|
|
20231016,111700,304033450,14850,14850,14850,14850,13
|
|
20231016,111600,303840400,14900,14900,14900,14900,20
|
|
20231016,111500,303542400,14900,14900,14900,14900,4
|
|
20231016,111400,303482800,14900,14900,14900,14900,0
|
|
20231016,111300,303482800,14900,14900,14900,14900,1
|
|
20231016,111200,303467900,14900,14900,14900,14900,6
|
|
20231016,111100,303378500,14850,14850,14850,14850,57
|
|
20231016,111000,302532050,14850,14860,14860,14850,443
|
|
20231016,110900,295950680,14900,14900,14900,14900,29
|
|
20231016,110800,295518580,14900,14900,14900,14900,0
|
|
20231016,110700,295518580,14900,14900,14900,14900,4
|
|
20231016,110600,295458980,14910,14890,14910,14890,7
|
|
20231016,110500,295354680,14900,14910,14910,14860,81
|
|
20231016,110400,294150160,14870,14910,14910,14870,42
|
|
20231016,110300,293523980,14910,14910,14910,14910,2
|
|
20231016,110200,293494160,14910,14910,14910,14910,4
|
|
20231016,110100,293434520,14910,14910,14910,14910,0
|
|
20231016,110000,293434520,14910,14910,14910,14910,4
|
|
20231016,105900,293374880,14910,14910,14910,14910,227
|
|
20231016,105800,289990310,14900,14910,14960,14900,64
|
|
20231016,105700,289036030,14910,14940,14940,14910,349
|
|
20231016,105600,283828100,14960,14960,14960,14960,0
|
|
20231016,105500,283828100,14960,14960,14960,14960,1
|
|
20231016,105400,283813140,14950,14950,14950,14950,8
|
|
20231016,105300,283693540,14950,14950,14950,14950,3
|
|
20231016,105200,283648690,14940,14940,14940,14940,10
|
|
20231016,105100,283499290,14950,14950,14950,14950,0
|
|
20231016,105000,283499290,14950,14950,14950,14950,1
|
|
20231016,104900,283484340,14940,14940,14940,14940,150
|
|
20231016,104800,281243340,14980,14930,14980,14930,438
|
|
20231016,104700,274687170,14930,14930,14930,14930,0
|
|
20231016,104600,274687170,14930,14900,14930,14900,98
|
|
20231016,104500,273226590,14900,14860,14900,14860,2
|
|
20231016,104400,273196830,14900,14900,14900,14900,0
|
|
20231016,104300,273196830,14900,14900,14900,14900,0
|
|
20231016,104200,273196830,14900,14860,14900,14860,3
|
|
20231016,104100,273152170,14900,14900,14900,14900,1
|
|
20231016,104000,273137270,14860,14860,14860,14860,0
|
|
20231016,103900,273137270,14860,14900,14900,14860,197
|
|
20231016,103800,270205530,14900,14900,14900,14900,0
|
|
20231016,103700,270205530,14900,14900,14900,14900,0
|
|
20231016,103600,270205530,14900,14900,14900,14900,0
|
|
20231016,103500,270205530,14900,14900,14900,14900,0
|
|
20231016,103400,270205530,14900,14900,14900,14900,6
|
|
20231016,103300,270116130,14900,14890,14900,14890,166
|
|
20231016,103200,267642790,14890,14890,14890,14890,0
|
|
20231016,103100,267642790,14890,14900,14900,14890,170
|
|
20231016,103000,265111350,14900,14900,14900,14900,76
|
|
20231016,102900,263978950,14910,14910,14910,14910,0
|
|
20231016,102800,263978950,14910,14910,14910,14910,20
|
|
20231016,102700,263680750,14910,14920,14920,14910,54
|
|
20231016,102600,262875600,14930,14930,14930,14910,31
|
|
20231016,102500,262412960,14920,14920,14950,14920,134
|
|
20231016,102400,260413330,14920,14930,14950,14920,157
|
|
20231016,102300,258069990,14960,14930,14960,14930,11
|
|
20231016,102200,257905720,14930,14960,14960,14930,97
|
|
20231016,102100,256457420,14970,14970,14970,14970,12
|
|
20231016,102000,256277780,14970,14970,14970,14970,0
|
|
20231016,101900,256277780,14970,14970,14970,14970,2
|
|
20231016,101800,256247840,14980,14980,14980,14960,247
|
|
20231016,101700,252548080,15050,15050,15050,15050,10
|
|
20231016,101600,252397580,15080,15080,15080,15080,0
|
|
20231016,101500,252397580,15080,15060,15080,15060,100
|
|
20231016,101400,250890570,15080,15080,15080,15080,1
|
|
20231016,101300,250875490,15060,14890,15060,14890,2983
|
|
20231016,101200,206164060,14890,14890,14890,14890,82
|
|
20231016,101100,204943080,14860,14860,14860,14860,36
|
|
20231016,101000,204408120,14850,14850,14850,14850,1
|
|
20231016,100900,204393270,14850,14850,14850,14850,10
|
|
20231016,100800,204244770,14880,14880,14880,14880,0
|
|
20231016,100700,204244770,14880,14800,14880,14800,793
|
|
20231016,100600,192475290,14780,14780,14780,14780,27
|
|
20231016,100500,192076230,14780,14780,14780,14780,0
|
|
20231016,100400,192076230,14780,14770,14780,14770,209
|
|
20231016,100300,188987300,14770,14770,14770,14770,0
|
|
20231016,100200,188987300,14770,14770,14770,14770,1
|
|
20231016,100100,188972530,14720,14740,14740,14720,39
|
|
20231016,100000,188397870,14740,14740,14740,14740,1
|
|
20231016,095900,188383130,14740,14720,14740,14720,17
|
|
20231016,095800,188132870,14630,14720,14720,14630,324
|
|
20231016,095700,183391090,14660,14660,14660,14630,172
|
|
20231016,095600,180871140,14660,14650,14660,14650,6
|
|
20231016,095500,180783200,14630,14650,14650,14630,150
|
|
20231016,095400,178586470,14620,14740,14750,14620,1797
|
|
20231016,095300,152189590,14720,14720,14810,14720,124
|
|
20231016,095200,150361880,14730,14800,14820,14730,39
|
|
20231016,095100,149786910,14850,14850,14850,14850,0
|
|
20231016,095000,149786910,14850,14850,14850,14850,0
|
|
20231016,094900,149786910,14850,14850,14850,14850,1
|
|
20231016,094800,149772060,14850,14800,14850,14690,3275
|
|
20231016,094700,101522560,14800,14810,14810,14800,139
|
|
20231016,094600,99464640,14810,14860,14860,14810,8
|
|
20231016,094500,99346110,14810,14860,14870,14810,67
|
|
20231016,094400,98352190,14870,14870,14870,14870,0
|
|
20231016,094300,98352190,14870,14870,14870,14800,29
|
|
20231016,094200,97922850,14800,14830,14830,14800,279
|
|
20231016,094100,93787860,14820,14820,14820,14820,7
|
|
20231016,094000,93684120,14800,14800,14800,14800,0
|
|
20231016,093900,93684120,14800,14800,14800,14800,4
|
|
20231016,093800,93624920,14870,14870,14870,14870,106
|
|
20231016,093700,92048700,14870,14870,14870,14870,389
|
|
20231016,093600,86264270,14870,14870,14870,14870,2
|
|
20231016,093500,86234530,14870,14870,14870,14870,12
|
|
20231016,093400,86056090,14870,14870,14870,14870,0
|
|
20231016,093300,86056090,14870,14870,14870,14870,0
|
|
20231016,093200,86056090,14870,14780,14870,14780,27
|
|
20231016,093100,85656940,14780,14880,14880,14780,892
|
|
20231016,093000,72462910,14790,14800,14800,14790,490
|
|
20231016,092900,65214940,14800,14820,14820,14800,201
|
|
20231016,092800,62236620,14880,14850,14880,14820,110
|
|
20231016,092700,60602960,14810,14810,14810,14810,0
|
|
20231016,092600,60602960,14810,14820,14820,14810,9
|
|
20231016,092500,60469620,14890,14890,14890,14890,3
|
|
20231016,092400,60424950,14890,14880,14890,14880,2
|
|
20231016,092300,60395180,14790,14810,14810,14790,384
|
|
20231016,092200,54710900,14820,14850,14950,14810,162
|
|
20231016,092100,52294340,14910,14830,14920,14830,11
|
|
20231016,092000,52130680,14810,14810,14810,14810,50
|
|
20231016,091900,51390180,14810,14810,14910,14810,204
|
|
20231016,091800,48360060,14930,14840,14930,14790,170
|
|
20231016,091700,45837770,14800,14990,14990,14800,1286
|
|
20231016,091600,26771920,15010,15020,15020,15010,2
|
|
20231016,091500,26741890,14890,14890,14890,14890,0
|
|
20231016,091400,26741890,14890,14890,14890,14890,0
|
|
20231016,091300,26741890,14890,14890,14890,14890,40
|
|
20231016,091200,26146290,15050,15020,15050,15020,291
|
|
20231016,091100,21772530,15050,15050,15060,15050,5
|
|
20231016,091000,21697270,14870,14980,14980,14870,24
|
|
20231016,090900,21338820,14960,14960,14960,14960,1
|
|
20231016,090800,21323860,14970,14970,14970,14970,6
|
|
20231016,090700,21234040,14970,14910,14980,14910,37
|
|
20231016,090600,20681100,14920,14920,14920,14920,0
|
|
20231016,090500,20681100,14920,14860,14920,14850,142
|
|
20231016,090400,18566030,14860,14860,14860,14860,191
|
|
20231016,090300,15727770,14860,14920,14920,14860,473
|
|
20231016,090200,8691060,14940,14900,14940,14900,3
|
|
20231016,090100,8646320,14950,14970,14970,14900,106
|
|
20231016,090000,7063010,14910,14860,14910,14860,472
|