688 lines
35 KiB
CSV
688 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,202500,370445810,15030,15030,15030,15030,499
|
|
20231017,202400,370445810,15030,15030,15030,15030,0
|
|
20231017,202300,370445810,15030,15030,15030,15030,0
|
|
20231017,202200,370445810,15030,15030,15030,15030,0
|
|
20231017,202100,370445810,15030,15030,15030,15030,0
|
|
20231017,202000,370445810,15030,15030,15030,15030,0
|
|
20231017,201900,370445810,15030,15030,15030,15030,0
|
|
20231017,201800,370445810,15030,15030,15030,15030,0
|
|
20231017,201700,370445810,15030,15030,15030,15030,0
|
|
20231017,201600,370445810,15030,15030,15030,15030,0
|
|
20231017,201500,370445810,15030,15030,15030,15030,0
|
|
20231017,201400,370445810,15030,15030,15030,15030,0
|
|
20231017,201300,370445810,15030,15030,15030,15030,0
|
|
20231017,201200,370445810,15030,15030,15030,15030,0
|
|
20231017,201100,370445810,15030,15030,15030,15030,0
|
|
20231017,201000,370445810,15030,15030,15030,15030,0
|
|
20231017,200900,370445810,15030,15030,15030,15030,0
|
|
20231017,200800,370445810,15030,15030,15030,15030,0
|
|
20231017,200700,370445810,15030,15030,15030,15030,0
|
|
20231017,200600,370445810,15030,15030,15030,15030,0
|
|
20231017,200500,370445810,15030,15030,15030,15030,0
|
|
20231017,200400,370445810,15030,15030,15030,15030,0
|
|
20231017,200300,370445810,15030,15030,15030,15030,0
|
|
20231017,200200,370445810,15030,15030,15030,15030,0
|
|
20231017,200100,370445810,15030,15030,15030,15030,0
|
|
20231017,200000,370445810,15030,15030,15030,15030,0
|
|
20231017,195900,370445810,15030,15030,15030,15030,0
|
|
20231017,195800,370445810,15030,15030,15030,15030,0
|
|
20231017,195700,370445810,15030,15030,15030,15030,0
|
|
20231017,195600,370445810,15030,15030,15030,15030,0
|
|
20231017,195500,370445810,15030,15030,15030,15030,499
|
|
20231017,195400,370445810,15030,15030,15030,15030,0
|
|
20231017,195300,370445810,15030,15030,15030,15030,0
|
|
20231017,195200,370445810,15030,15030,15030,15030,0
|
|
20231017,195100,370445810,15030,15030,15030,15030,0
|
|
20231017,195000,370445810,15030,15030,15030,15030,0
|
|
20231017,194900,370445810,15030,15030,15030,15030,0
|
|
20231017,194800,370445810,15030,15030,15030,15030,0
|
|
20231017,194700,370445810,15030,15030,15030,15030,0
|
|
20231017,194600,370445810,15030,15030,15030,15030,0
|
|
20231017,194500,370445810,15030,15030,15030,15030,0
|
|
20231017,194400,370445810,15030,15030,15030,15030,0
|
|
20231017,194300,370445810,15030,15030,15030,15030,0
|
|
20231017,194200,370445810,15030,15030,15030,15030,0
|
|
20231017,194100,370445810,15030,15030,15030,15030,0
|
|
20231017,194000,370445810,15030,15030,15030,15030,0
|
|
20231017,193900,370445810,15030,15030,15030,15030,0
|
|
20231017,193800,370445810,15030,15030,15030,15030,0
|
|
20231017,193700,370445810,15030,15030,15030,15030,0
|
|
20231017,193600,370445810,15030,15030,15030,15030,0
|
|
20231017,193500,370445810,15030,15030,15030,15030,0
|
|
20231017,193400,370445810,15030,15030,15030,15030,0
|
|
20231017,193300,370445810,15030,15030,15030,15030,0
|
|
20231017,193200,370445810,15030,15030,15030,15030,0
|
|
20231017,193100,370445810,15030,15030,15030,15030,0
|
|
20231017,193000,370445810,15030,15030,15030,15030,0
|
|
20231017,192900,370445810,15030,15030,15030,15030,0
|
|
20231017,192800,370445810,15030,15030,15030,15030,0
|
|
20231017,192700,370445810,15030,15030,15030,15030,0
|
|
20231017,192600,370445810,15030,15030,15030,15030,0
|
|
20231017,192500,370445810,15030,15030,15030,15030,499
|
|
20231017,192400,370445810,15030,15030,15030,15030,0
|
|
20231017,192300,370445810,15030,15030,15030,15030,0
|
|
20231017,192200,370445810,15030,15030,15030,15030,0
|
|
20231017,192100,370445810,15030,15030,15030,15030,0
|
|
20231017,192000,370445810,15030,15030,15030,15030,0
|
|
20231017,191900,370445810,15030,15030,15030,15030,0
|
|
20231017,191800,370445810,15030,15030,15030,15030,0
|
|
20231017,191700,370445810,15030,15030,15030,15030,0
|
|
20231017,191600,370445810,15030,15030,15030,15030,0
|
|
20231017,191500,370445810,15030,15030,15030,15030,0
|
|
20231017,191400,370445810,15030,15030,15030,15030,0
|
|
20231017,191300,370445810,15030,15030,15030,15030,0
|
|
20231017,191200,370445810,15030,15030,15030,15030,0
|
|
20231017,191100,370445810,15030,15030,15030,15030,0
|
|
20231017,191000,370445810,15030,15030,15030,15030,0
|
|
20231017,190900,370445810,15030,15030,15030,15030,0
|
|
20231017,190800,370445810,15030,15030,15030,15030,0
|
|
20231017,190700,370445810,15030,15030,15030,15030,0
|
|
20231017,190600,370445810,15030,15030,15030,15030,0
|
|
20231017,190500,370445810,15030,15030,15030,15030,0
|
|
20231017,190400,370445810,15030,15030,15030,15030,0
|
|
20231017,190300,370445810,15030,15030,15030,15030,0
|
|
20231017,190200,370445810,15030,15030,15030,15030,0
|
|
20231017,190100,370445810,15030,15030,15030,15030,0
|
|
20231017,190000,370445810,15030,15030,15030,15030,0
|
|
20231017,185900,370445810,15030,15030,15030,15030,0
|
|
20231017,185800,370445810,15030,15030,15030,15030,0
|
|
20231017,185700,370445810,15030,15030,15030,15030,0
|
|
20231017,185600,370445810,15030,15030,15030,15030,0
|
|
20231017,185500,370445810,15030,15030,15030,15030,499
|
|
20231017,185400,370445810,15030,15030,15030,15030,0
|
|
20231017,185300,370445810,15030,15030,15030,15030,0
|
|
20231017,185200,370445810,15030,15030,15030,15030,0
|
|
20231017,185100,370445810,15030,15030,15030,15030,0
|
|
20231017,185000,370445810,15030,15030,15030,15030,0
|
|
20231017,184900,370445810,15030,15030,15030,15030,0
|
|
20231017,184800,370445810,15030,15030,15030,15030,0
|
|
20231017,184700,370445810,15030,15030,15030,15030,0
|
|
20231017,184600,370445810,15030,15030,15030,15030,0
|
|
20231017,184500,370445810,15030,15030,15030,15030,0
|
|
20231017,184400,370445810,15030,15030,15030,15030,0
|
|
20231017,184300,370445810,15030,15030,15030,15030,0
|
|
20231017,184200,370445810,15030,15030,15030,15030,0
|
|
20231017,184100,370445810,15030,15030,15030,15030,0
|
|
20231017,184000,370445810,15030,15030,15030,15030,0
|
|
20231017,183900,370445810,15030,15030,15030,15030,0
|
|
20231017,183800,370445810,15030,15030,15030,15030,0
|
|
20231017,183700,370445810,15030,15030,15030,15030,0
|
|
20231017,183600,370445810,15030,15030,15030,15030,0
|
|
20231017,183500,370445810,15030,15030,15030,15030,0
|
|
20231017,183400,370445810,15030,15030,15030,15030,0
|
|
20231017,183300,370445810,15030,15030,15030,15030,0
|
|
20231017,183200,370445810,15030,15030,15030,15030,0
|
|
20231017,183100,370445810,15030,15030,15030,15030,0
|
|
20231017,183000,370445810,15030,15030,15030,15030,0
|
|
20231017,182900,370445810,15030,15030,15030,15030,0
|
|
20231017,182800,370445810,15030,15030,15030,15030,0
|
|
20231017,182700,370445810,15030,15030,15030,15030,0
|
|
20231017,182600,370445810,15030,15030,15030,15030,0
|
|
20231017,182500,370445810,15030,15030,15030,15030,499
|
|
20231017,182400,370445810,15030,15030,15030,15030,0
|
|
20231017,182300,370445810,15030,15030,15030,15030,0
|
|
20231017,182200,370445810,15030,15030,15030,15030,0
|
|
20231017,182100,370445810,15030,15030,15030,15030,0
|
|
20231017,182000,370445810,15030,15030,15030,15030,0
|
|
20231017,181900,370445810,15030,15030,15030,15030,0
|
|
20231017,181800,370445810,15030,15030,15030,15030,0
|
|
20231017,181700,370445810,15030,15030,15030,15030,0
|
|
20231017,181600,370445810,15030,15030,15030,15030,0
|
|
20231017,181500,370445810,15030,15030,15030,15030,0
|
|
20231017,181400,370445810,15030,15030,15030,15030,0
|
|
20231017,181300,370445810,15030,15030,15030,15030,0
|
|
20231017,181200,370445810,15030,15030,15030,15030,0
|
|
20231017,181100,370445810,15030,15030,15030,15030,0
|
|
20231017,181000,370445810,15030,15030,15030,15030,0
|
|
20231017,180900,370445810,15030,15030,15030,15030,0
|
|
20231017,180800,370445810,15030,15030,15030,15030,0
|
|
20231017,180700,370445810,15030,15030,15030,15030,0
|
|
20231017,180600,370445810,15030,15030,15030,15030,0
|
|
20231017,180500,370445810,15030,15030,15030,15030,0
|
|
20231017,180400,370445810,15030,15030,15030,15030,0
|
|
20231017,180300,370445810,15030,15030,15030,15030,0
|
|
20231017,180200,370445810,15030,15030,15030,15030,0
|
|
20231017,180100,370445810,15030,15030,15030,15030,0
|
|
20231017,180000,370445810,15030,15030,15030,15030,0
|
|
20231017,175900,370445810,15030,15030,15030,15030,0
|
|
20231017,175800,370445810,15030,15030,15030,15030,0
|
|
20231017,175700,370445810,15030,15030,15030,15030,0
|
|
20231017,175600,370445810,15030,15030,15030,15030,0
|
|
20231017,175500,370445810,15030,15030,15030,15030,499
|
|
20231017,175400,370445810,15030,15030,15030,15030,0
|
|
20231017,175300,370445810,15030,15030,15030,15030,0
|
|
20231017,175200,370445810,15030,15030,15030,15030,0
|
|
20231017,175100,370445810,15030,15030,15030,15030,0
|
|
20231017,175000,370445810,15030,15030,15030,15030,0
|
|
20231017,174900,370445810,15030,15030,15030,15030,0
|
|
20231017,174800,370445810,15030,15030,15030,15030,0
|
|
20231017,174700,370445810,15030,15030,15030,15030,0
|
|
20231017,174600,370445810,15030,15030,15030,15030,0
|
|
20231017,174500,370445810,15030,15030,15030,15030,0
|
|
20231017,174400,370445810,15030,15030,15030,15030,0
|
|
20231017,174300,370445810,15030,15030,15030,15030,0
|
|
20231017,174200,370445810,15030,15030,15030,15030,0
|
|
20231017,174100,370445810,15030,15030,15030,15030,0
|
|
20231017,174000,370445810,15030,15030,15030,15030,0
|
|
20231017,173900,370445810,15030,15030,15030,15030,0
|
|
20231017,173800,370445810,15030,15030,15030,15030,0
|
|
20231017,173700,370445810,15030,15030,15030,15030,0
|
|
20231017,173600,370445810,15030,15030,15030,15030,0
|
|
20231017,173500,370445810,15030,15030,15030,15030,0
|
|
20231017,173400,370445810,15030,15030,15030,15030,0
|
|
20231017,173300,370445810,15030,15030,15030,15030,0
|
|
20231017,173200,370445810,15030,15030,15030,15030,0
|
|
20231017,173100,370445810,15030,15030,15030,15030,0
|
|
20231017,173000,370445810,15030,15030,15030,15030,0
|
|
20231017,172900,370445810,15030,15030,15030,15030,0
|
|
20231017,172800,370445810,15030,15030,15030,15030,0
|
|
20231017,172700,370445810,15030,15030,15030,15030,0
|
|
20231017,172600,370445810,15030,15030,15030,15030,0
|
|
20231017,172500,370445810,15030,15030,15030,15030,499
|
|
20231017,172400,370445810,15030,15030,15030,15030,0
|
|
20231017,172300,370445810,15030,15030,15030,15030,0
|
|
20231017,172200,370445810,15030,15030,15030,15030,0
|
|
20231017,172100,370445810,15030,15030,15030,15030,0
|
|
20231017,172000,370445810,15030,15030,15030,15030,0
|
|
20231017,171900,370445810,15030,15030,15030,15030,0
|
|
20231017,171800,370445810,15030,15030,15030,15030,0
|
|
20231017,171700,370445810,15030,15030,15030,15030,0
|
|
20231017,171600,370445810,15030,15030,15030,15030,0
|
|
20231017,171500,370445810,15030,15030,15030,15030,0
|
|
20231017,171400,370445810,15030,15030,15030,15030,0
|
|
20231017,171300,370445810,15030,15030,15030,15030,0
|
|
20231017,171200,370445810,15030,15030,15030,15030,0
|
|
20231017,171100,370445810,15030,15030,15030,15030,0
|
|
20231017,171000,370445810,15030,15030,15030,15030,0
|
|
20231017,170900,370445810,15030,15030,15030,15030,0
|
|
20231017,170800,370445810,15030,15030,15030,15030,0
|
|
20231017,170700,370445810,15030,15030,15030,15030,0
|
|
20231017,170600,370445810,15030,15030,15030,15030,0
|
|
20231017,170500,370445810,15030,15030,15030,15030,0
|
|
20231017,170400,370445810,15030,15030,15030,15030,0
|
|
20231017,170300,370445810,15030,15030,15030,15030,0
|
|
20231017,170200,370445810,15030,15030,15030,15030,0
|
|
20231017,170100,370445810,15030,15030,15030,15030,0
|
|
20231017,170000,370445810,15030,15030,15030,15030,0
|
|
20231017,165900,370445810,15030,15030,15030,15030,0
|
|
20231017,165800,370445810,15030,15030,15030,15030,0
|
|
20231017,165700,370445810,15030,15030,15030,15030,0
|
|
20231017,165600,370445810,15030,15030,15030,15030,0
|
|
20231017,165500,370445810,15030,15030,15030,15030,499
|
|
20231017,165400,370445810,15030,15030,15030,15030,0
|
|
20231017,165300,370445810,15030,15030,15030,15030,0
|
|
20231017,165200,370445810,15030,15030,15030,15030,0
|
|
20231017,165100,370445810,15030,15030,15030,15030,0
|
|
20231017,165000,370445810,15030,15030,15030,15030,0
|
|
20231017,164900,370445810,15030,15030,15030,15030,0
|
|
20231017,164800,370445810,15030,15030,15030,15030,0
|
|
20231017,164700,370445810,15030,15030,15030,15030,0
|
|
20231017,164600,370445810,15030,15030,15030,15030,0
|
|
20231017,164500,370445810,15030,15030,15030,15030,0
|
|
20231017,164400,370445810,15030,15030,15030,15030,0
|
|
20231017,164300,370445810,15030,15030,15030,15030,0
|
|
20231017,164200,370445810,15030,15030,15030,15030,0
|
|
20231017,164100,370445810,15030,15030,15030,15030,0
|
|
20231017,164000,370445810,15030,15030,15030,15030,0
|
|
20231017,163900,370445810,15030,15030,15030,15030,0
|
|
20231017,163800,370445810,15030,15030,15030,15030,0
|
|
20231017,163700,370445810,15030,15030,15030,15030,0
|
|
20231017,163600,370445810,15030,15030,15030,15030,0
|
|
20231017,163500,370445810,15030,15030,15030,15030,0
|
|
20231017,163400,370445810,15030,15030,15030,15030,0
|
|
20231017,163300,370445810,15030,15030,15030,15030,0
|
|
20231017,163200,370445810,15030,15030,15030,15030,0
|
|
20231017,163100,370445810,15030,15030,15030,15030,0
|
|
20231017,163000,370445810,15030,15030,15030,15030,0
|
|
20231017,162900,370445810,15030,15030,15030,15030,0
|
|
20231017,162800,370445810,15030,15030,15030,15030,0
|
|
20231017,162700,370445810,15030,15030,15030,15030,0
|
|
20231017,162600,370445810,15030,15030,15030,15030,0
|
|
20231017,162500,370445810,15030,15030,15030,15030,499
|
|
20231017,162400,370445810,15030,15030,15030,15030,0
|
|
20231017,162300,370445810,15030,15030,15030,15030,0
|
|
20231017,162200,370445810,15030,15030,15030,15030,0
|
|
20231017,162100,370445810,15030,15030,15030,15030,0
|
|
20231017,162000,370445810,15030,15030,15030,15030,0
|
|
20231017,161900,370445810,15030,15030,15030,15030,0
|
|
20231017,161800,370445810,15030,15030,15030,15030,0
|
|
20231017,161700,370445810,15030,15030,15030,15030,0
|
|
20231017,161600,370445810,15030,15030,15030,15030,0
|
|
20231017,161500,370445810,15030,15030,15030,15030,0
|
|
20231017,161400,370445810,15030,15030,15030,15030,0
|
|
20231017,161300,370445810,15030,15030,15030,15030,0
|
|
20231017,161200,370445810,15030,15030,15030,15030,0
|
|
20231017,161100,370445810,15030,15030,15030,15030,0
|
|
20231017,161000,370445810,15030,15030,15030,15030,0
|
|
20231017,160900,370445810,15030,15030,15030,15030,0
|
|
20231017,160800,370445810,15030,15030,15030,15030,0
|
|
20231017,160700,370445810,15030,15030,15030,15030,0
|
|
20231017,160600,370445810,15030,15030,15030,15030,0
|
|
20231017,160500,370445810,15030,15030,15030,15030,0
|
|
20231017,160400,370445810,15030,15030,15030,15030,0
|
|
20231017,160300,370445810,15030,15030,15030,15030,0
|
|
20231017,160200,370445810,15030,15030,15030,15030,0
|
|
20231017,160100,370445810,15030,15030,15030,15030,0
|
|
20231017,160000,370445810,15030,15030,15030,15030,0
|
|
20231017,155900,370445810,15030,15030,15030,15030,0
|
|
20231017,155800,370445810,15030,15030,15030,15030,0
|
|
20231017,155700,370445810,15030,15030,15030,15030,0
|
|
20231017,155600,370445810,15030,15030,15030,15030,0
|
|
20231017,155500,370445810,15030,15030,15030,15030,499
|
|
20231017,155400,370445810,15030,15030,15030,15030,0
|
|
20231017,155300,370445810,15030,15030,15030,15030,0
|
|
20231017,155200,370445810,15030,15030,15030,15030,0
|
|
20231017,155100,370445810,15030,15030,15030,15030,0
|
|
20231017,155000,370445810,15030,15030,15030,15030,0
|
|
20231017,154900,370445810,15030,15030,15030,15030,0
|
|
20231017,154800,370445810,15030,15030,15030,15030,0
|
|
20231017,154700,370445810,15030,15030,15030,15030,0
|
|
20231017,154600,370445810,15030,15030,15030,15030,0
|
|
20231017,154500,370445810,15030,15030,15030,15030,0
|
|
20231017,154400,370445810,15030,15030,15030,15030,0
|
|
20231017,154300,370445810,15030,15030,15030,15030,0
|
|
20231017,154200,370445810,15030,15030,15030,15030,0
|
|
20231017,154100,370445810,15030,15030,15030,15030,0
|
|
20231017,154000,370445810,15030,15030,15030,15030,0
|
|
20231017,153900,370445810,15030,15030,15030,15030,0
|
|
20231017,153800,370445810,15030,15030,15030,15030,0
|
|
20231017,153700,370445810,15030,15030,15030,15030,0
|
|
20231017,153600,370445810,15030,15030,15030,15030,0
|
|
20231017,153500,370445810,15030,15030,15030,15030,0
|
|
20231017,153400,370445810,15030,15030,15030,15030,0
|
|
20231017,153300,370445810,15030,15030,15030,15030,0
|
|
20231017,153200,370445810,15030,15030,15030,15030,0
|
|
20231017,153100,370445810,15030,15030,15030,15030,0
|
|
20231017,153000,370445810,15030,15030,15030,15030,499
|
|
20231017,152900,362945840,15020,15020,15020,15020,0
|
|
20231017,152800,362945840,15020,15020,15020,15020,0
|
|
20231017,152700,362945840,15020,15020,15020,15020,0
|
|
20231017,152600,362945840,15020,15020,15020,15020,0
|
|
20231017,152500,362945840,15020,15020,15020,15020,0
|
|
20231017,152400,362945840,15020,15020,15020,15020,0
|
|
20231017,152300,362945840,15020,15020,15020,15020,0
|
|
20231017,152200,362945840,15020,15020,15020,15020,0
|
|
20231017,152100,362945840,15020,15020,15020,15020,0
|
|
20231017,152000,362945840,15020,15020,15020,15020,0
|
|
20231017,151900,362945840,15020,15020,15020,15020,0
|
|
20231017,151800,362945840,15020,14990,15020,14990,2
|
|
20231017,151700,362915830,14990,14990,14990,14990,49
|
|
20231017,151600,362181320,14990,14990,14990,14990,0
|
|
20231017,151500,362181320,14990,15000,15020,14990,6
|
|
20231017,151400,362091300,15020,15020,15020,15020,58
|
|
20231017,151300,361220140,15030,15030,15030,15030,0
|
|
20231017,151200,361220140,15030,15020,15030,15020,160
|
|
20231017,151100,358816840,15020,15020,15020,15020,15
|
|
20231017,151000,358591540,15020,15000,15020,15000,17
|
|
20231017,150900,358336520,15020,15020,15020,15020,9
|
|
20231017,150800,358201340,15020,14920,15020,14920,134
|
|
20231017,150700,356190540,14980,14990,14990,14980,202
|
|
20231017,150600,353164570,15000,14980,15000,14980,2
|
|
20231017,150500,353134590,14990,14920,15000,14920,5
|
|
20231017,150400,353059760,14990,14990,14990,14990,21
|
|
20231017,150300,352744970,14910,14910,14910,14910,12
|
|
20231017,150200,352566050,14910,14910,14910,14910,0
|
|
20231017,150100,352566050,14910,15010,15010,14910,71
|
|
20231017,150000,351506560,14990,14990,14990,14990,88
|
|
20231017,145900,350187440,14990,14990,14990,14990,34
|
|
20231017,145800,349677780,15010,15010,15010,15010,0
|
|
20231017,145700,349677780,15010,15010,15010,15010,0
|
|
20231017,145600,349677780,15010,15010,15010,15010,0
|
|
20231017,145500,349677780,15010,15010,15010,15010,0
|
|
20231017,145400,349677780,15010,15010,15010,15010,0
|
|
20231017,145300,349677780,15010,15010,15010,15010,0
|
|
20231017,145200,349677780,15010,15010,15010,15010,0
|
|
20231017,145100,349677780,15010,15010,15010,15010,0
|
|
20231017,145000,349677780,15010,15010,15010,15010,1
|
|
20231017,144900,349662770,15000,15010,15010,15000,6
|
|
20231017,144800,349572720,15010,15010,15010,15010,1
|
|
20231017,144700,349557710,15020,15020,15020,15020,0
|
|
20231017,144600,349557710,15020,15020,15020,15020,0
|
|
20231017,144500,349557710,15020,15020,15020,15020,0
|
|
20231017,144400,349557710,15020,15020,15020,15020,1
|
|
20231017,144300,349542690,15030,15030,15030,15030,0
|
|
20231017,144200,349542690,15030,15020,15030,15020,132
|
|
20231017,144100,347558750,14880,15000,15000,14880,500
|
|
20231017,144000,340102110,15040,15040,15040,15040,0
|
|
20231017,143900,340102110,15040,15040,15040,15040,0
|
|
20231017,143800,340102110,15040,15040,15040,15040,0
|
|
20231017,143700,340102110,15040,15040,15040,15040,0
|
|
20231017,143600,340102110,15040,15040,15040,15040,0
|
|
20231017,143500,340102110,15040,15040,15040,15040,0
|
|
20231017,143400,340102110,15040,15030,15050,15030,229
|
|
20231017,143300,336655710,14950,14950,14950,14950,0
|
|
20231017,143200,336655710,14950,14950,14950,14950,6
|
|
20231017,143100,336566010,14950,14950,14950,14950,0
|
|
20231017,143000,336566010,14950,15000,15000,14950,401
|
|
20231017,142900,330571010,15050,15050,15050,15050,0
|
|
20231017,142800,330571010,15050,15050,15050,15050,1
|
|
20231017,142700,330555960,14960,14960,14960,14960,19
|
|
20231017,142600,330271720,14960,14960,14960,14960,0
|
|
20231017,142500,330271720,14960,14960,14960,14960,0
|
|
20231017,142400,330271720,14960,14960,14960,14960,0
|
|
20231017,142300,330271720,14960,14960,14960,14960,0
|
|
20231017,142200,330271720,14960,14960,14960,14960,0
|
|
20231017,142100,330271720,14960,14960,14960,14960,0
|
|
20231017,142000,330271720,14960,14960,14960,14960,1
|
|
20231017,141900,330256760,14960,14970,14970,14960,74
|
|
20231017,141800,329149710,15000,15000,15000,15000,0
|
|
20231017,141700,329149710,15000,15040,15040,15000,46
|
|
20231017,141600,328457950,15060,15060,15060,15060,0
|
|
20231017,141500,328457950,15060,15060,15060,15060,0
|
|
20231017,141400,328457950,15060,15060,15060,15060,0
|
|
20231017,141300,328457950,15060,15060,15060,15060,0
|
|
20231017,141200,328457950,15060,15060,15060,15060,0
|
|
20231017,141100,328457950,15060,15060,15060,15060,0
|
|
20231017,141000,328457950,15060,15060,15060,15060,0
|
|
20231017,140900,328457950,15060,15060,15060,15060,0
|
|
20231017,140800,328457950,15060,15060,15060,15060,0
|
|
20231017,140700,328457950,15060,15060,15060,15060,0
|
|
20231017,140600,328457950,15060,15060,15060,15060,0
|
|
20231017,140500,328457950,15060,15060,15060,15060,0
|
|
20231017,140400,328457950,15060,15060,15060,15060,0
|
|
20231017,140300,328457950,15060,15060,15060,15060,0
|
|
20231017,140200,328457950,15060,15060,15060,15060,0
|
|
20231017,140100,328457950,15060,15060,15060,15060,0
|
|
20231017,140000,328457950,15060,15060,15060,15060,0
|
|
20231017,135900,328457950,15060,15060,15060,15060,0
|
|
20231017,135800,328457950,15060,15060,15060,15060,0
|
|
20231017,135700,328457950,15060,15060,15060,15060,0
|
|
20231017,135600,328457950,15060,15060,15060,15060,0
|
|
20231017,135500,328457950,15060,15060,15060,15060,0
|
|
20231017,135400,328457950,15060,15060,15060,15060,0
|
|
20231017,135300,328457950,15060,15060,15060,15060,0
|
|
20231017,135200,328457950,15060,15060,15060,15060,21
|
|
20231017,135100,328141690,15060,15060,15060,15060,11
|
|
20231017,135000,327976030,14960,15030,15030,14960,667
|
|
20231017,134900,317974470,15030,15030,15030,15030,72
|
|
20231017,134800,316892310,15040,15050,15050,15040,112
|
|
20231017,134700,315207760,15060,15060,15060,15060,0
|
|
20231017,134600,315207760,15060,15060,15060,15060,0
|
|
20231017,134500,315207760,15060,15060,15060,15060,11
|
|
20231017,134400,315042100,15060,15060,15060,15060,2
|
|
20231017,134300,315011980,15060,15060,15060,15060,0
|
|
20231017,134200,315011980,15060,15060,15060,15060,0
|
|
20231017,134100,315011980,15060,15060,15060,15060,0
|
|
20231017,134000,315011980,15060,15060,15060,15060,0
|
|
20231017,133900,315011980,15060,15060,15060,15060,0
|
|
20231017,133800,315011980,15060,15060,15060,15060,25
|
|
20231017,133700,314635480,15050,15050,15050,15050,0
|
|
20231017,133600,314635480,15050,15050,15050,15050,0
|
|
20231017,133500,314635480,15050,15050,15050,15050,0
|
|
20231017,133400,314635480,15050,15050,15050,15050,67
|
|
20231017,133300,313627130,15050,15050,15050,15050,20
|
|
20231017,133200,313326130,15050,15050,15050,15050,7
|
|
20231017,133100,313220780,15060,15060,15060,15060,0
|
|
20231017,133000,313220780,15060,15060,15060,15060,0
|
|
20231017,132900,313220780,15060,15060,15060,15060,1
|
|
20231017,132800,313205720,15060,15060,15060,15060,60
|
|
20231017,132700,312302120,15060,15060,15060,15060,33
|
|
20231017,132600,311805140,15070,15070,15070,15070,0
|
|
20231017,132500,311805140,15070,15070,15070,15070,0
|
|
20231017,132400,311805140,15070,15070,15070,15070,0
|
|
20231017,132300,311805140,15070,15070,15070,15070,0
|
|
20231017,132200,311805140,15070,15070,15070,15070,0
|
|
20231017,132100,311805140,15070,15070,15070,15070,0
|
|
20231017,132000,311805140,15070,15070,15070,15070,0
|
|
20231017,131900,311805140,15070,15070,15070,15070,0
|
|
20231017,131800,311805140,15070,15070,15070,15070,14
|
|
20231017,131700,311594160,15070,15070,15070,15070,0
|
|
20231017,131600,311594160,15070,15070,15070,15070,0
|
|
20231017,131500,311594160,15070,15070,15070,15070,0
|
|
20231017,131400,311594160,15070,15070,15070,15070,1
|
|
20231017,131300,311579090,15050,15050,15050,15050,0
|
|
20231017,131200,311579090,15050,15050,15050,15050,1
|
|
20231017,131100,311564040,15050,15050,15050,15050,0
|
|
20231017,131000,311564040,15050,15050,15050,15050,0
|
|
20231017,130900,311564040,15050,15050,15050,15050,0
|
|
20231017,130800,311564040,15050,15050,15050,15050,29
|
|
20231017,130700,311127590,15080,15080,15080,15080,51
|
|
20231017,130600,310358510,15080,15080,15080,15080,0
|
|
20231017,130500,310358510,15080,15080,15080,15080,39
|
|
20231017,130400,309770390,15080,15060,15080,15060,43
|
|
20231017,130300,309121990,15060,15060,15060,15060,1
|
|
20231017,130200,309106930,15050,15050,15050,15050,146
|
|
20231017,130100,306909630,15050,15050,15050,15050,10
|
|
20231017,130000,306759130,15050,15080,15080,15050,110
|
|
20231017,125900,305103330,15080,15080,15080,15080,0
|
|
20231017,125800,305103330,15080,15080,15080,15080,15
|
|
20231017,125700,304877130,15080,15080,15080,15080,0
|
|
20231017,125600,304877130,15080,15050,15080,15050,81
|
|
20231017,125500,303658050,15100,15100,15100,15090,89
|
|
20231017,125400,302314170,15100,15100,15100,15100,1
|
|
20231017,125300,302299070,15110,15110,15110,15110,0
|
|
20231017,125200,302299070,15110,15110,15110,15110,66
|
|
20231017,125100,301301810,15130,15130,15130,15130,0
|
|
20231017,125000,301301810,15130,15130,15130,15130,0
|
|
20231017,124900,301301810,15130,15130,15130,15130,0
|
|
20231017,124800,301301810,15130,15130,15130,15030,6
|
|
20231017,124700,301211430,15030,15030,15030,15030,4
|
|
20231017,124600,301151310,15140,15140,15140,15140,0
|
|
20231017,124500,301151310,15140,15140,15140,15140,0
|
|
20231017,124400,301151310,15140,15130,15140,15130,2
|
|
20231017,124300,301121040,15130,15130,15130,15130,112
|
|
20231017,124200,299426480,15130,15130,15130,15130,50
|
|
20231017,124100,298669980,15130,15080,15130,15080,9
|
|
20231017,124000,298534010,15100,15100,15100,15100,0
|
|
20231017,123900,298534010,15100,15100,15100,15100,437
|
|
20231017,123800,291935310,15100,15080,15100,15080,179
|
|
20231017,123700,289233630,15080,15060,15080,14990,129
|
|
20231017,123600,287298950,15020,15020,15020,15020,0
|
|
20231017,123500,287298950,15020,14930,15020,14930,3597
|
|
20231017,123400,233343720,15000,15000,15000,15000,0
|
|
20231017,123300,233343720,15000,15000,15000,15000,0
|
|
20231017,123200,233343720,15000,15000,15000,15000,3
|
|
20231017,123100,233298720,15000,15000,15000,15000,0
|
|
20231017,123000,233298720,15000,15000,15000,15000,3
|
|
20231017,122900,233253720,15000,15000,15000,15000,2
|
|
20231017,122800,233223720,15000,14990,15000,14990,103
|
|
20231017,122700,231679730,15000,14900,15000,14900,3654
|
|
20231017,122600,176963800,14900,14900,14900,14900,0
|
|
20231017,122500,176963800,14900,14900,14900,14900,0
|
|
20231017,122400,176963800,14900,14900,14900,14900,0
|
|
20231017,122300,176963800,14900,14900,14900,14900,0
|
|
20231017,122200,176963800,14900,14900,14900,14900,0
|
|
20231017,122100,176963800,14900,14900,14900,14900,12
|
|
20231017,122000,176785000,14900,14900,14900,14900,0
|
|
20231017,121900,176785000,14900,14900,14900,14900,0
|
|
20231017,121800,176785000,14900,14900,14900,14900,55
|
|
20231017,121700,175965500,14890,14890,14890,14890,0
|
|
20231017,121600,175965500,14890,14890,14890,14890,70
|
|
20231017,121500,174923200,14900,14900,14900,14900,0
|
|
20231017,121400,174923200,14900,14900,14900,14900,30
|
|
20231017,121300,174476200,14930,14930,14930,14930,20
|
|
20231017,121200,174177600,14930,14930,14930,14930,0
|
|
20231017,121100,174177600,14930,14930,14930,14930,0
|
|
20231017,121000,174177600,14930,14930,14930,14930,0
|
|
20231017,120900,174177600,14930,14930,14930,14930,0
|
|
20231017,120800,174177600,14930,14930,14930,14930,0
|
|
20231017,120700,174177600,14930,14900,14930,14900,101
|
|
20231017,120600,172669700,14930,14930,14930,14930,0
|
|
20231017,120500,172669700,14930,14900,14930,14900,213
|
|
20231017,120400,169495690,14900,14900,14900,14900,110
|
|
20231017,120300,167856690,14890,14890,14890,14890,18
|
|
20231017,120200,167588670,14900,14900,14900,14900,0
|
|
20231017,120100,167588670,14900,14900,14900,14900,10
|
|
20231017,120000,167439670,14900,14900,14900,14900,10
|
|
20231017,115900,167290670,14900,14900,14900,14900,2
|
|
20231017,115800,167260870,14890,14890,14890,14890,0
|
|
20231017,115700,167260870,14890,14890,14890,14890,0
|
|
20231017,115600,167260870,14890,14890,14890,14890,0
|
|
20231017,115500,167260870,14890,14890,14890,14890,0
|
|
20231017,115400,167260870,14890,14890,14890,14890,0
|
|
20231017,115300,167260870,14890,14890,14890,14890,0
|
|
20231017,115200,167260870,14890,14890,14890,14890,0
|
|
20231017,115100,167260870,14890,14890,14890,14890,22
|
|
20231017,115000,166933290,14900,14900,14900,14900,0
|
|
20231017,114900,166933290,14900,14900,14900,14900,0
|
|
20231017,114800,166933290,14900,14900,14900,14900,3
|
|
20231017,114700,166888590,14900,14900,14900,14900,0
|
|
20231017,114600,166888590,14900,14900,14900,14900,200
|
|
20231017,114500,163908590,14920,14920,14920,14920,0
|
|
20231017,114400,163908590,14920,14920,14920,14920,0
|
|
20231017,114300,163908590,14920,14920,14920,14920,1
|
|
20231017,114200,163893670,14920,14920,14920,14920,1
|
|
20231017,114100,163878750,14910,14910,14910,14910,16
|
|
20231017,114000,163640190,14930,14930,14930,14930,0
|
|
20231017,113900,163640190,14930,14930,14930,14930,0
|
|
20231017,113800,163640190,14930,14930,14930,14930,0
|
|
20231017,113700,163640190,14930,14920,14930,14920,2
|
|
20231017,113600,163610340,14910,14910,14910,14910,184
|
|
20231017,113500,160866900,14910,14910,14910,14910,0
|
|
20231017,113400,160866900,14910,14910,14910,14910,0
|
|
20231017,113300,160866900,14910,14900,14910,14900,219
|
|
20231017,113200,157603790,14860,14860,14860,14860,0
|
|
20231017,113100,157603790,14860,14860,14860,14860,0
|
|
20231017,113000,157603790,14860,14860,14860,14860,0
|
|
20231017,112900,157603790,14860,14860,14860,14860,0
|
|
20231017,112800,157603790,14860,14860,14860,14860,0
|
|
20231017,112700,157603790,14860,14860,14860,14860,0
|
|
20231017,112600,157603790,14860,14860,14860,14860,0
|
|
20231017,112500,157603790,14860,14860,14860,14860,0
|
|
20231017,112400,157603790,14860,14860,14860,14860,0
|
|
20231017,112300,157603790,14860,14860,14860,14860,0
|
|
20231017,112200,157603790,14860,14860,14860,14860,1
|
|
20231017,112100,157588930,14850,14850,14850,14850,0
|
|
20231017,112000,157588930,14850,14850,14850,14850,0
|
|
20231017,111900,157588930,14850,14850,14850,14850,0
|
|
20231017,111800,157588930,14850,14850,14850,14850,0
|
|
20231017,111700,157588930,14850,14850,14850,14850,3
|
|
20231017,111600,157544380,14850,14850,14850,14850,0
|
|
20231017,111500,157544380,14850,14850,14850,14850,23
|
|
20231017,111400,157202830,14880,14880,14880,14880,0
|
|
20231017,111300,157202830,14880,14880,14880,14880,0
|
|
20231017,111200,157202830,14880,14880,14880,14880,0
|
|
20231017,111100,157202830,14880,14880,14880,14880,0
|
|
20231017,111000,157202830,14880,14880,14880,14880,1
|
|
20231017,110900,157187950,14890,14890,14890,14890,0
|
|
20231017,110800,157187950,14890,14890,14890,14890,0
|
|
20231017,110700,157187950,14890,14890,14890,14890,0
|
|
20231017,110600,157187950,14890,14890,14890,14890,234
|
|
20231017,110500,153703690,14890,14890,14890,14890,0
|
|
20231017,110400,153703690,14890,14840,14890,14840,4
|
|
20231017,110300,153644200,14890,14890,14890,14890,0
|
|
20231017,110200,153644200,14890,14890,14890,14890,1
|
|
20231017,110100,153629310,14800,14800,14800,14800,0
|
|
20231017,110000,153629310,14800,14800,14800,14800,0
|
|
20231017,105900,153629310,14800,14820,14820,14800,400
|
|
20231017,105800,147707780,14820,14910,14910,14820,101
|
|
20231017,105700,146210870,14820,14840,14840,14820,100
|
|
20231017,105600,144728200,14880,14880,14880,14880,3
|
|
20231017,105500,144683560,14880,14880,14880,14880,7
|
|
20231017,105400,144579400,14880,14880,14880,14880,0
|
|
20231017,105300,144579400,14880,14880,14880,14880,0
|
|
20231017,105200,144579400,14880,14880,14880,14880,0
|
|
20231017,105100,144579400,14880,14880,14880,14880,145
|
|
20231017,105000,142421800,14880,14870,14880,14830,99
|
|
20231017,104900,140952840,14870,14870,14870,14870,0
|
|
20231017,104800,140952840,14870,14870,14870,14870,2
|
|
20231017,104700,140923100,14880,14880,14880,14880,0
|
|
20231017,104600,140923100,14880,14880,14880,14880,34
|
|
20231017,104500,140417180,14880,14870,14880,14870,3
|
|
20231017,104400,140372550,14880,14870,14880,14870,27
|
|
20231017,104300,139970800,14880,14880,14880,14880,0
|
|
20231017,104200,139970800,14880,14840,14880,14840,63
|
|
20231017,104100,139035840,14850,14850,14850,14850,0
|
|
20231017,104000,139035840,14850,14850,14850,14850,115
|
|
20231017,103900,137328090,14880,14880,14880,14880,76
|
|
20231017,103800,136197210,14880,14880,14880,14880,1
|
|
20231017,103700,136182330,14880,14880,14880,14880,0
|
|
20231017,103600,136182330,14880,14880,14880,14850,173
|
|
20231017,103500,133611430,14880,14880,14880,14880,52
|
|
20231017,103400,132837670,14940,14940,14940,14940,2
|
|
20231017,103300,132807790,14950,14950,14950,14950,0
|
|
20231017,103200,132807790,14950,14950,14950,14950,0
|
|
20231017,103100,132807790,14950,14950,14950,14950,0
|
|
20231017,103000,132807790,14950,14950,14950,14950,0
|
|
20231017,102900,132807790,14950,14940,14950,14940,61
|
|
20231017,102800,131896440,14940,14940,14940,14940,0
|
|
20231017,102700,131896440,14940,14940,14940,14940,2
|
|
20231017,102600,131866560,14940,14940,14940,14940,0
|
|
20231017,102500,131866560,14940,14940,14940,14940,1
|
|
20231017,102400,131851620,14950,14950,14950,14950,0
|
|
20231017,102300,131851620,14950,14850,14950,14850,18
|
|
20231017,102200,131583180,14850,14850,14850,14850,7
|
|
20231017,102100,131479230,14850,14830,14850,14830,107
|
|
20231017,102000,129892330,14840,14840,14840,14840,0
|
|
20231017,101900,129892330,14840,14800,14840,14800,33
|
|
20231017,101800,129403860,14840,14840,14840,14840,0
|
|
20231017,101700,129403860,14840,14850,14850,14840,9
|
|
20231017,101600,129270270,14880,14880,14880,14880,0
|
|
20231017,101500,129270270,14880,14880,14880,14880,1
|
|
20231017,101400,129255390,14890,14890,14890,14890,0
|
|
20231017,101300,129255390,14890,14890,14890,14890,1
|
|
20231017,101200,129240500,14890,14890,14890,14890,0
|
|
20231017,101100,129240500,14890,14890,14890,14890,0
|
|
20231017,101000,129240500,14890,14890,14890,14890,2
|
|
20231017,100900,129210720,14830,14830,14830,14830,0
|
|
20231017,100800,129210720,14830,14820,14830,14820,349
|
|
20231017,100700,124035110,14820,14800,14820,14800,27
|
|
20231017,100600,123635490,14800,14790,14820,14790,17
|
|
20231017,100500,123383900,14790,14800,14800,14760,308
|
|
20231017,100400,118830600,14820,14820,14820,14820,0
|
|
20231017,100300,118830600,14820,14820,14820,14820,1
|
|
20231017,100200,118815780,14820,14820,14820,14820,2
|
|
20231017,100100,118786140,14830,14830,14830,14830,0
|
|
20231017,100000,118786140,14830,14830,14830,14830,0
|
|
20231017,095900,118786140,14830,14830,14830,14830,0
|
|
20231017,095800,118786140,14830,14800,14830,14800,27
|
|
20231017,095700,118386510,14800,14800,14800,14800,0
|
|
20231017,095600,118386510,14800,14800,14800,14800,124
|
|
20231017,095500,116551310,14840,14840,14840,14840,1
|
|
20231017,095400,116536470,14800,14800,14800,14800,3
|
|
20231017,095300,116492070,14800,14860,14860,14800,1772
|
|
20231017,095200,90226550,14850,14850,14850,14850,284
|
|
20231017,095100,86009150,14850,14860,14860,14850,147
|
|
20231017,095000,83825190,14850,14850,14850,14850,0
|
|
20231017,094900,83825190,14850,14860,14860,14850,42
|
|
20231017,094800,83201470,14870,14870,14870,14870,50
|
|
20231017,094700,82457970,14870,14870,14870,14870,0
|
|
20231017,094600,82457970,14870,14870,14870,14870,0
|
|
20231017,094500,82457970,14870,14870,14870,14870,0
|
|
20231017,094400,82457970,14870,14870,14870,14870,100
|
|
20231017,094300,80970970,14850,14850,14850,14850,5
|
|
20231017,094200,80896720,14850,14850,14850,14850,4
|
|
20231017,094100,80837320,14860,14870,14870,14860,60
|
|
20231017,094000,79945220,14880,14880,14880,14880,101
|
|
20231017,093900,78442340,14860,14860,14860,14860,117
|
|
20231017,093800,76703720,14860,14860,14860,14860,138
|
|
20231017,093700,74653040,14860,14860,14870,14860,131
|
|
20231017,093600,72705350,14870,14900,14900,14870,1060
|
|
20231017,093500,56924880,14910,14930,14930,14900,355
|
|
20231017,093400,51634730,14930,14910,14930,14910,43
|
|
20231017,093300,50993330,14900,14900,14900,14900,0
|
|
20231017,093200,50993330,14900,14900,14900,14900,0
|
|
20231017,093100,50993330,14900,14900,14900,14900,0
|
|
20231017,093000,50993330,14900,14910,14910,14900,61
|
|
20231017,092900,50084130,14910,14910,14910,14910,0
|
|
20231017,092800,50084130,14910,14930,14970,14910,237
|
|
20231017,092700,46545850,14940,14940,14940,14940,0
|
|
20231017,092600,46545850,14940,14950,14950,14940,81
|
|
20231017,092500,45335690,14950,14950,14950,14950,109
|
|
20231017,092400,43706140,14970,14990,14990,14950,292
|
|
20231017,092300,39337710,15000,15000,15000,15000,25
|
|
20231017,092200,38962710,15000,15000,15000,15000,1
|
|
20231017,092100,38947710,15010,15010,15010,15010,2
|
|
20231017,092000,38917690,15020,15020,15020,15020,2
|
|
20231017,091900,38887650,15030,15020,15030,15020,24
|
|
20231017,091800,38526950,15030,15030,15030,15030,2
|
|
20231017,091700,38496890,14950,14950,14950,14950,0
|
|
20231017,091600,38496890,14950,14950,14950,14950,0
|
|
20231017,091500,38496890,14950,14950,14950,14930,601
|
|
20231017,091400,29514700,14960,14960,14960,14960,10
|
|
20231017,091300,29365100,14960,15050,15050,14960,121
|
|
20231017,091200,27554660,15060,15060,15060,15060,2
|
|
20231017,091100,27524540,15080,15080,15080,15080,0
|
|
20231017,091000,27524540,15080,14990,15080,14980,101
|
|
20231017,090900,26011420,14990,14990,14990,14990,39
|
|
20231017,090800,25426810,14980,14980,14980,14980,0
|
|
20231017,090700,25426810,14980,14980,14980,14980,53
|
|
20231017,090600,24632870,15030,15000,15100,14950,574
|
|
20231017,090500,16014210,15000,14970,15000,14950,320
|
|
20231017,090400,11219210,14950,14950,14950,14950,0
|
|
20231017,090300,11219210,14950,14950,14950,14950,0
|
|
20231017,090200,11219210,14950,14950,14950,14950,0
|
|
20231017,090100,11219210,14950,14910,14950,14910,281
|
|
20231017,090000,7019130,14920,14890,14920,14890,471
|