695 lines
36 KiB
CSV
695 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,203200,313810170,14950,14950,14950,14950,1939
|
|
20231018,203100,313810170,14950,14950,14950,14950,0
|
|
20231018,203000,313810170,14950,14950,14950,14950,0
|
|
20231018,202900,313810170,14950,14950,14950,14950,0
|
|
20231018,202800,313810170,14950,14950,14950,14950,0
|
|
20231018,202700,313810170,14950,14950,14950,14950,0
|
|
20231018,202600,313810170,14950,14950,14950,14950,0
|
|
20231018,202500,313810170,14950,14950,14950,14950,0
|
|
20231018,202400,313810170,14950,14950,14950,14950,0
|
|
20231018,202300,313810170,14950,14950,14950,14950,0
|
|
20231018,202200,313810170,14950,14950,14950,14950,0
|
|
20231018,202100,313810170,14950,14950,14950,14950,0
|
|
20231018,202000,313810170,14950,14950,14950,14950,0
|
|
20231018,201900,313810170,14950,14950,14950,14950,0
|
|
20231018,201800,313810170,14950,14950,14950,14950,0
|
|
20231018,201700,313810170,14950,14950,14950,14950,0
|
|
20231018,201600,313810170,14950,14950,14950,14950,0
|
|
20231018,201500,313810170,14950,14950,14950,14950,0
|
|
20231018,201400,313810170,14950,14950,14950,14950,0
|
|
20231018,201300,313810170,14950,14950,14950,14950,0
|
|
20231018,201200,313810170,14950,14950,14950,14950,0
|
|
20231018,201100,313810170,14950,14950,14950,14950,0
|
|
20231018,201000,313810170,14950,14950,14950,14950,0
|
|
20231018,200900,313810170,14950,14950,14950,14950,0
|
|
20231018,200800,313810170,14950,14950,14950,14950,0
|
|
20231018,200700,313810170,14950,14950,14950,14950,0
|
|
20231018,200600,313810170,14950,14950,14950,14950,0
|
|
20231018,200500,313810170,14950,14950,14950,14950,0
|
|
20231018,200400,313810170,14950,14950,14950,14950,0
|
|
20231018,200300,313810170,14950,14950,14950,14950,0
|
|
20231018,200200,313810170,14950,14950,14950,14950,1939
|
|
20231018,200100,313810170,14950,14950,14950,14950,0
|
|
20231018,200000,313810170,14950,14950,14950,14950,0
|
|
20231018,195900,313810170,14950,14950,14950,14950,0
|
|
20231018,195800,313810170,14950,14950,14950,14950,0
|
|
20231018,195700,313810170,14950,14950,14950,14950,0
|
|
20231018,195600,313810170,14950,14950,14950,14950,0
|
|
20231018,195500,313810170,14950,14950,14950,14950,0
|
|
20231018,195400,313810170,14950,14950,14950,14950,0
|
|
20231018,195300,313810170,14950,14950,14950,14950,0
|
|
20231018,195200,313810170,14950,14950,14950,14950,0
|
|
20231018,195100,313810170,14950,14950,14950,14950,0
|
|
20231018,195000,313810170,14950,14950,14950,14950,0
|
|
20231018,194900,313810170,14950,14950,14950,14950,0
|
|
20231018,194800,313810170,14950,14950,14950,14950,0
|
|
20231018,194700,313810170,14950,14950,14950,14950,0
|
|
20231018,194600,313810170,14950,14950,14950,14950,0
|
|
20231018,194500,313810170,14950,14950,14950,14950,0
|
|
20231018,194400,313810170,14950,14950,14950,14950,0
|
|
20231018,194300,313810170,14950,14950,14950,14950,0
|
|
20231018,194200,313810170,14950,14950,14950,14950,0
|
|
20231018,194100,313810170,14950,14950,14950,14950,0
|
|
20231018,194000,313810170,14950,14950,14950,14950,0
|
|
20231018,193900,313810170,14950,14950,14950,14950,0
|
|
20231018,193800,313810170,14950,14950,14950,14950,0
|
|
20231018,193700,313810170,14950,14950,14950,14950,0
|
|
20231018,193600,313810170,14950,14950,14950,14950,0
|
|
20231018,193500,313810170,14950,14950,14950,14950,0
|
|
20231018,193400,313810170,14950,14950,14950,14950,0
|
|
20231018,193300,313810170,14950,14950,14950,14950,0
|
|
20231018,193200,313810170,14950,14950,14950,14950,1939
|
|
20231018,193100,313810170,14950,14950,14950,14950,0
|
|
20231018,193000,313810170,14950,14950,14950,14950,0
|
|
20231018,192900,313810170,14950,14950,14950,14950,0
|
|
20231018,192800,313810170,14950,14950,14950,14950,0
|
|
20231018,192700,313810170,14950,14950,14950,14950,0
|
|
20231018,192600,313810170,14950,14950,14950,14950,0
|
|
20231018,192500,313810170,14950,14950,14950,14950,0
|
|
20231018,192400,313810170,14950,14950,14950,14950,0
|
|
20231018,192300,313810170,14950,14950,14950,14950,0
|
|
20231018,192200,313810170,14950,14950,14950,14950,0
|
|
20231018,192100,313810170,14950,14950,14950,14950,0
|
|
20231018,192000,313810170,14950,14950,14950,14950,0
|
|
20231018,191900,313810170,14950,14950,14950,14950,0
|
|
20231018,191800,313810170,14950,14950,14950,14950,0
|
|
20231018,191700,313810170,14950,14950,14950,14950,0
|
|
20231018,191600,313810170,14950,14950,14950,14950,0
|
|
20231018,191500,313810170,14950,14950,14950,14950,0
|
|
20231018,191400,313810170,14950,14950,14950,14950,0
|
|
20231018,191300,313810170,14950,14950,14950,14950,0
|
|
20231018,191200,313810170,14950,14950,14950,14950,0
|
|
20231018,191100,313810170,14950,14950,14950,14950,0
|
|
20231018,191000,313810170,14950,14950,14950,14950,0
|
|
20231018,190900,313810170,14950,14950,14950,14950,0
|
|
20231018,190800,313810170,14950,14950,14950,14950,0
|
|
20231018,190700,313810170,14950,14950,14950,14950,0
|
|
20231018,190600,313810170,14950,14950,14950,14950,0
|
|
20231018,190500,313810170,14950,14950,14950,14950,0
|
|
20231018,190400,313810170,14950,14950,14950,14950,0
|
|
20231018,190300,313810170,14950,14950,14950,14950,0
|
|
20231018,190200,313810170,14950,14950,14950,14950,1939
|
|
20231018,190100,313810170,14950,14950,14950,14950,0
|
|
20231018,190000,313810170,14950,14950,14950,14950,0
|
|
20231018,185900,313810170,14950,14950,14950,14950,0
|
|
20231018,185800,313810170,14950,14950,14950,14950,0
|
|
20231018,185700,313810170,14950,14950,14950,14950,0
|
|
20231018,185600,313810170,14950,14950,14950,14950,0
|
|
20231018,185500,313810170,14950,14950,14950,14950,0
|
|
20231018,185400,313810170,14950,14950,14950,14950,0
|
|
20231018,185300,313810170,14950,14950,14950,14950,0
|
|
20231018,185200,313810170,14950,14950,14950,14950,0
|
|
20231018,185100,313810170,14950,14950,14950,14950,0
|
|
20231018,185000,313810170,14950,14950,14950,14950,0
|
|
20231018,184900,313810170,14950,14950,14950,14950,0
|
|
20231018,184800,313810170,14950,14950,14950,14950,0
|
|
20231018,184700,313810170,14950,14950,14950,14950,0
|
|
20231018,184600,313810170,14950,14950,14950,14950,0
|
|
20231018,184500,313810170,14950,14950,14950,14950,0
|
|
20231018,184400,313810170,14950,14950,14950,14950,0
|
|
20231018,184300,313810170,14950,14950,14950,14950,0
|
|
20231018,184200,313810170,14950,14950,14950,14950,0
|
|
20231018,184100,313810170,14950,14950,14950,14950,0
|
|
20231018,184000,313810170,14950,14950,14950,14950,0
|
|
20231018,183900,313810170,14950,14950,14950,14950,0
|
|
20231018,183800,313810170,14950,14950,14950,14950,0
|
|
20231018,183700,313810170,14950,14950,14950,14950,0
|
|
20231018,183600,313810170,14950,14950,14950,14950,0
|
|
20231018,183500,313810170,14950,14950,14950,14950,0
|
|
20231018,183400,313810170,14950,14950,14950,14950,0
|
|
20231018,183300,313810170,14950,14950,14950,14950,0
|
|
20231018,183200,313810170,14950,14950,14950,14950,1939
|
|
20231018,183100,313810170,14950,14950,14950,14950,0
|
|
20231018,183000,313810170,14950,14950,14950,14950,0
|
|
20231018,182900,313810170,14950,14950,14950,14950,0
|
|
20231018,182800,313810170,14950,14950,14950,14950,0
|
|
20231018,182700,313810170,14950,14950,14950,14950,0
|
|
20231018,182600,313810170,14950,14950,14950,14950,0
|
|
20231018,182500,313810170,14950,14950,14950,14950,0
|
|
20231018,182400,313810170,14950,14950,14950,14950,0
|
|
20231018,182300,313810170,14950,14950,14950,14950,0
|
|
20231018,182200,313810170,14950,14950,14950,14950,0
|
|
20231018,182100,313810170,14950,14950,14950,14950,0
|
|
20231018,182000,313810170,14950,14950,14950,14950,0
|
|
20231018,181900,313810170,14950,14950,14950,14950,0
|
|
20231018,181800,313810170,14950,14950,14950,14950,0
|
|
20231018,181700,313810170,14950,14950,14950,14950,0
|
|
20231018,181600,313810170,14950,14950,14950,14950,0
|
|
20231018,181500,313810170,14950,14950,14950,14950,0
|
|
20231018,181400,313810170,14950,14950,14950,14950,0
|
|
20231018,181300,313810170,14950,14950,14950,14950,0
|
|
20231018,181200,313810170,14950,14950,14950,14950,0
|
|
20231018,181100,313810170,14950,14950,14950,14950,0
|
|
20231018,181000,313810170,14950,14950,14950,14950,0
|
|
20231018,180900,313810170,14950,14950,14950,14950,0
|
|
20231018,180800,313810170,14950,14950,14950,14950,0
|
|
20231018,180700,313810170,14950,14950,14950,14950,0
|
|
20231018,180600,313810170,14950,14950,14950,14950,0
|
|
20231018,180500,313810170,14950,14950,14950,14950,0
|
|
20231018,180400,313810170,14950,14950,14950,14950,0
|
|
20231018,180300,313810170,14950,14950,14950,14950,0
|
|
20231018,180200,313810170,14950,14950,14950,14950,1939
|
|
20231018,180100,313810170,14950,14950,14950,14950,0
|
|
20231018,180000,313810170,14950,14950,14950,14950,0
|
|
20231018,175900,313810170,14950,14950,14950,14950,0
|
|
20231018,175800,313810170,14950,14950,14950,14950,0
|
|
20231018,175700,313810170,14950,14950,14950,14950,0
|
|
20231018,175600,313810170,14950,14950,14950,14950,0
|
|
20231018,175500,313810170,14950,14950,14950,14950,0
|
|
20231018,175400,313810170,14950,14950,14950,14950,0
|
|
20231018,175300,313810170,14950,14950,14950,14950,0
|
|
20231018,175200,313810170,14950,14950,14950,14950,0
|
|
20231018,175100,313810170,14950,14950,14950,14950,0
|
|
20231018,175000,313810170,14950,14950,14950,14950,0
|
|
20231018,174900,313810170,14950,14950,14950,14950,0
|
|
20231018,174800,313810170,14950,14950,14950,14950,0
|
|
20231018,174700,313810170,14950,14950,14950,14950,0
|
|
20231018,174600,313810170,14950,14950,14950,14950,0
|
|
20231018,174500,313810170,14950,14950,14950,14950,0
|
|
20231018,174400,313810170,14950,14950,14950,14950,0
|
|
20231018,174300,313810170,14950,14950,14950,14950,0
|
|
20231018,174200,313810170,14950,14950,14950,14950,0
|
|
20231018,174100,313810170,14950,14950,14950,14950,0
|
|
20231018,174000,313810170,14950,14950,14950,14950,0
|
|
20231018,173900,313810170,14950,14950,14950,14950,0
|
|
20231018,173800,313810170,14950,14950,14950,14950,0
|
|
20231018,173700,313810170,14950,14950,14950,14950,0
|
|
20231018,173600,313810170,14950,14950,14950,14950,0
|
|
20231018,173500,313810170,14950,14950,14950,14950,0
|
|
20231018,173400,313810170,14950,14950,14950,14950,0
|
|
20231018,173300,313810170,14950,14950,14950,14950,0
|
|
20231018,173200,313810170,14950,14950,14950,14950,1939
|
|
20231018,173100,313810170,14950,14950,14950,14950,0
|
|
20231018,173000,313810170,14950,14950,14950,14950,0
|
|
20231018,172900,313810170,14950,14950,14950,14950,0
|
|
20231018,172800,313810170,14950,14950,14950,14950,0
|
|
20231018,172700,313810170,14950,14950,14950,14950,0
|
|
20231018,172600,313810170,14950,14950,14950,14950,0
|
|
20231018,172500,313810170,14950,14950,14950,14950,0
|
|
20231018,172400,313810170,14950,14950,14950,14950,0
|
|
20231018,172300,313810170,14950,14950,14950,14950,0
|
|
20231018,172200,313810170,14950,14950,14950,14950,0
|
|
20231018,172100,313810170,14950,14950,14950,14950,0
|
|
20231018,172000,313810170,14950,14950,14950,14950,0
|
|
20231018,171900,313810170,14950,14950,14950,14950,0
|
|
20231018,171800,313810170,14950,14950,14950,14950,0
|
|
20231018,171700,313810170,14950,14950,14950,14950,0
|
|
20231018,171600,313810170,14950,14950,14950,14950,0
|
|
20231018,171500,313810170,14950,14950,14950,14950,0
|
|
20231018,171400,313810170,14950,14950,14950,14950,0
|
|
20231018,171300,313810170,14950,14950,14950,14950,0
|
|
20231018,171200,313810170,14950,14950,14950,14950,0
|
|
20231018,171100,313810170,14950,14950,14950,14950,0
|
|
20231018,171000,313810170,14950,14950,14950,14950,0
|
|
20231018,170900,313810170,14950,14950,14950,14950,0
|
|
20231018,170800,313810170,14950,14950,14950,14950,0
|
|
20231018,170700,313810170,14950,14950,14950,14950,0
|
|
20231018,170600,313810170,14950,14950,14950,14950,0
|
|
20231018,170500,313810170,14950,14950,14950,14950,0
|
|
20231018,170400,313810170,14950,14950,14950,14950,0
|
|
20231018,170300,313810170,14950,14950,14950,14950,0
|
|
20231018,170200,313810170,14950,14950,14950,14950,1939
|
|
20231018,170100,313810170,14950,14950,14950,14950,0
|
|
20231018,170000,313810170,14950,14950,14950,14950,0
|
|
20231018,165900,313810170,14950,14950,14950,14950,0
|
|
20231018,165800,313810170,14950,14950,14950,14950,0
|
|
20231018,165700,313810170,14950,14950,14950,14950,0
|
|
20231018,165600,313810170,14950,14950,14950,14950,0
|
|
20231018,165500,313810170,14950,14950,14950,14950,0
|
|
20231018,165400,313810170,14950,14950,14950,14950,0
|
|
20231018,165300,313810170,14950,14950,14950,14950,0
|
|
20231018,165200,313810170,14950,14950,14950,14950,0
|
|
20231018,165100,313810170,14950,14950,14950,14950,0
|
|
20231018,165000,313810170,14950,14950,14950,14950,0
|
|
20231018,164900,313810170,14950,14950,14950,14950,0
|
|
20231018,164800,313810170,14950,14950,14950,14950,0
|
|
20231018,164700,313810170,14950,14950,14950,14950,0
|
|
20231018,164600,313810170,14950,14950,14950,14950,0
|
|
20231018,164500,313810170,14950,14950,14950,14950,0
|
|
20231018,164400,313810170,14950,14950,14950,14950,0
|
|
20231018,164300,313810170,14950,14950,14950,14950,0
|
|
20231018,164200,313810170,14950,14950,14950,14950,0
|
|
20231018,164100,313810170,14950,14950,14950,14950,0
|
|
20231018,164000,313810170,14950,14950,14950,14950,0
|
|
20231018,163900,313810170,14950,14950,14950,14950,0
|
|
20231018,163800,313810170,14950,14950,14950,14950,0
|
|
20231018,163700,313810170,14950,14950,14950,14950,0
|
|
20231018,163600,313810170,14950,14950,14950,14950,0
|
|
20231018,163500,313810170,14950,14950,14950,14950,0
|
|
20231018,163400,313810170,14950,14950,14950,14950,0
|
|
20231018,163300,313810170,14950,14950,14950,14950,0
|
|
20231018,163200,313810170,14950,14950,14950,14950,1939
|
|
20231018,163100,313810170,14950,14950,14950,14950,0
|
|
20231018,163000,313810170,14950,14950,14950,14950,0
|
|
20231018,162900,313810170,14950,14950,14950,14950,0
|
|
20231018,162800,313810170,14950,14950,14950,14950,0
|
|
20231018,162700,313810170,14950,14950,14950,14950,0
|
|
20231018,162600,313810170,14950,14950,14950,14950,0
|
|
20231018,162500,313810170,14950,14950,14950,14950,0
|
|
20231018,162400,313810170,14950,14950,14950,14950,0
|
|
20231018,162300,313810170,14950,14950,14950,14950,0
|
|
20231018,162200,313810170,14950,14950,14950,14950,0
|
|
20231018,162100,313810170,14950,14950,14950,14950,0
|
|
20231018,162000,313810170,14950,14950,14950,14950,0
|
|
20231018,161900,313810170,14950,14950,14950,14950,0
|
|
20231018,161800,313810170,14950,14950,14950,14950,0
|
|
20231018,161700,313810170,14950,14950,14950,14950,0
|
|
20231018,161600,313810170,14950,14950,14950,14950,0
|
|
20231018,161500,313810170,14950,14950,14950,14950,0
|
|
20231018,161400,313810170,14950,14950,14950,14950,0
|
|
20231018,161300,313810170,14950,14950,14950,14950,0
|
|
20231018,161200,313810170,14950,14950,14950,14950,0
|
|
20231018,161100,313810170,14950,14950,14950,14950,0
|
|
20231018,161000,313810170,14950,14950,14950,14950,0
|
|
20231018,160900,313810170,14950,14950,14950,14950,0
|
|
20231018,160800,313810170,14950,14950,14950,14950,0
|
|
20231018,160700,313810170,14950,14950,14950,14950,0
|
|
20231018,160600,313810170,14950,14950,14950,14950,0
|
|
20231018,160500,313810170,14950,14950,14950,14950,0
|
|
20231018,160400,313810170,14950,14950,14950,14950,0
|
|
20231018,160300,313810170,14950,14950,14950,14950,0
|
|
20231018,160200,313810170,14950,14950,14950,14950,1939
|
|
20231018,160100,313810170,14950,14950,14950,14950,0
|
|
20231018,160000,313810170,14950,14950,14950,14950,0
|
|
20231018,155900,313810170,14950,14950,14950,14950,0
|
|
20231018,155800,313810170,14950,14950,14950,14950,0
|
|
20231018,155700,313810170,14950,14950,14950,14950,0
|
|
20231018,155600,313810170,14950,14950,14950,14950,0
|
|
20231018,155500,313810170,14950,14950,14950,14950,0
|
|
20231018,155400,313810170,14950,14950,14950,14950,0
|
|
20231018,155300,313810170,14950,14950,14950,14950,0
|
|
20231018,155200,313810170,14950,14950,14950,14950,0
|
|
20231018,155100,313810170,14950,14950,14950,14950,0
|
|
20231018,155000,313810170,14950,14950,14950,14950,0
|
|
20231018,154900,313810170,14950,14950,14950,14950,0
|
|
20231018,154800,313810170,14950,14950,14950,14950,0
|
|
20231018,154700,313810170,14950,14950,14950,14950,0
|
|
20231018,154600,313810170,14950,14950,14950,14950,0
|
|
20231018,154500,313810170,14950,14950,14950,14950,0
|
|
20231018,154400,313810170,14950,14950,14950,14950,0
|
|
20231018,154300,313810170,14950,14950,14950,14950,0
|
|
20231018,154200,313810170,14950,14950,14950,14950,0
|
|
20231018,154100,313810170,14950,14950,14950,14950,0
|
|
20231018,154000,313810170,14950,14950,14950,14950,0
|
|
20231018,153900,313810170,14950,14950,14950,14950,0
|
|
20231018,153800,313810170,14950,14950,14950,14950,0
|
|
20231018,153700,313810170,14950,14950,14950,14950,0
|
|
20231018,153600,313810170,14950,14950,14950,14950,0
|
|
20231018,153500,313810170,14950,14950,14950,14950,0
|
|
20231018,153400,313810170,14950,14950,14950,14950,0
|
|
20231018,153300,313810170,14950,14950,14950,14950,0
|
|
20231018,153200,313810170,14950,14950,14950,14950,1939
|
|
20231018,153100,313810170,14950,14950,14950,14950,0
|
|
20231018,153000,313810170,14950,14950,14950,14950,1939
|
|
20231018,152900,284822120,14960,14960,14960,14960,0
|
|
20231018,152800,284822120,14960,14960,14960,14960,0
|
|
20231018,152700,284822120,14960,14960,14960,14960,0
|
|
20231018,152600,284822120,14960,14960,14960,14960,0
|
|
20231018,152500,284822120,14960,14960,14960,14960,0
|
|
20231018,152400,284822120,14960,14960,14960,14960,0
|
|
20231018,152300,284822120,14960,14960,14960,14960,0
|
|
20231018,152200,284822120,14960,14960,14960,14960,0
|
|
20231018,152100,284822120,14960,14960,14960,14960,0
|
|
20231018,152000,284822120,14960,14960,14960,14960,0
|
|
20231018,151900,284822120,14960,15000,15000,14960,64
|
|
20231018,151800,283864040,15030,15000,15030,14980,5
|
|
20231018,151700,283788970,15000,15000,15000,15000,7
|
|
20231018,151600,283683970,15000,15000,15000,15000,0
|
|
20231018,151500,283683970,15000,14970,15000,14970,162
|
|
20231018,151400,281254210,14980,14980,14980,14980,22
|
|
20231018,151300,280924650,15000,15000,15000,15000,0
|
|
20231018,151200,280924650,15000,15000,15000,15000,1
|
|
20231018,151100,280909650,15000,15000,15000,15000,55
|
|
20231018,151000,280084650,15000,14960,15000,14960,2
|
|
20231018,150900,280054690,15000,15000,15000,15000,50
|
|
20231018,150800,279304690,15000,15000,15000,15000,1
|
|
20231018,150700,279289690,15030,15030,15030,15030,2
|
|
20231018,150600,279259630,15030,15030,15030,15030,2
|
|
20231018,150500,279229570,15030,15000,15030,15000,104
|
|
20231018,150400,277667560,15030,15000,15030,15000,9
|
|
20231018,150300,277532530,15030,15000,15030,15000,11
|
|
20231018,150200,277367470,15000,15020,15020,15000,244
|
|
20231018,150100,273702770,15040,15040,15040,15040,0
|
|
20231018,150000,273702770,15040,15040,15040,15040,5
|
|
20231018,145900,273627570,15040,15040,15040,15040,0
|
|
20231018,145800,273627570,15040,15040,15040,15040,0
|
|
20231018,145700,273627570,15040,15040,15040,15040,0
|
|
20231018,145600,273627570,15040,15040,15040,15040,0
|
|
20231018,145500,273627570,15040,15040,15040,15040,1
|
|
20231018,145400,273612530,15030,15030,15030,15030,68
|
|
20231018,145300,272590490,15030,15030,15030,15030,0
|
|
20231018,145200,272590490,15030,15030,15030,15030,0
|
|
20231018,145100,272590490,15030,15020,15030,15020,233
|
|
20231018,145000,269088580,15020,15020,15020,15020,0
|
|
20231018,144900,269088580,15020,15020,15020,15020,1
|
|
20231018,144800,269073560,14960,14960,14960,14960,19
|
|
20231018,144700,268789320,14960,14960,14960,14960,0
|
|
20231018,144600,268789320,14960,14960,14960,14960,0
|
|
20231018,144500,268789320,14960,14960,14960,14960,0
|
|
20231018,144400,268789320,14960,14960,14960,14960,0
|
|
20231018,144300,268789320,14960,14960,14960,14960,0
|
|
20231018,144200,268789320,14960,14960,14960,14960,0
|
|
20231018,144100,268789320,14960,14960,14960,14960,0
|
|
20231018,144000,268789320,14960,14960,14960,14960,0
|
|
20231018,143900,268789320,14960,14960,14960,14960,0
|
|
20231018,143800,268789320,14960,14960,14960,14960,0
|
|
20231018,143700,268789320,14960,14960,14960,14960,0
|
|
20231018,143600,268789320,14960,14960,14960,14960,2
|
|
20231018,143500,268759400,14950,14950,14950,14950,1
|
|
20231018,143400,268744450,15020,14960,15020,14960,150
|
|
20231018,143300,266500390,14970,14970,14970,14970,0
|
|
20231018,143200,266500390,14970,14970,14970,14970,0
|
|
20231018,143100,266500390,14970,14970,14970,14970,1
|
|
20231018,143000,266485420,14960,14960,14960,14960,20
|
|
20231018,142900,266186220,14960,14960,14960,14960,0
|
|
20231018,142800,266186220,14960,14960,14960,14960,0
|
|
20231018,142700,266186220,14960,14960,14960,14960,9
|
|
20231018,142600,266051580,14970,14970,14970,14970,0
|
|
20231018,142500,266051580,14970,14970,14970,14970,2
|
|
20231018,142400,266021640,14970,14970,14970,14970,0
|
|
20231018,142300,266021640,14970,14970,14970,14970,5
|
|
20231018,142200,265946790,14970,14970,14970,14970,0
|
|
20231018,142100,265946790,14970,14970,14970,14970,0
|
|
20231018,142000,265946790,14970,14970,14970,14970,0
|
|
20231018,141900,265946790,14970,14970,14970,14970,1
|
|
20231018,141800,265931820,14970,14970,14970,14970,11
|
|
20231018,141700,265767150,14970,14970,14970,14970,2
|
|
20231018,141600,265737210,14970,14970,14970,14970,0
|
|
20231018,141500,265737210,14970,14970,14970,14970,0
|
|
20231018,141400,265737210,14970,14970,14970,14970,0
|
|
20231018,141300,265737210,14970,14970,14970,14970,0
|
|
20231018,141200,265737210,14970,14970,14970,14970,0
|
|
20231018,141100,265737210,14970,14970,14970,14970,0
|
|
20231018,141000,265737210,14970,14970,14970,14970,0
|
|
20231018,140900,265737210,14970,14970,14970,14970,1
|
|
20231018,140800,265722240,14990,14990,14990,14990,10
|
|
20231018,140700,265572340,14990,14990,14990,14990,0
|
|
20231018,140600,265572340,14990,14990,14990,14990,1
|
|
20231018,140500,265557350,14990,14990,14990,14990,0
|
|
20231018,140400,265557350,14990,14990,14990,14990,0
|
|
20231018,140300,265557350,14990,14990,14990,14990,0
|
|
20231018,140200,265557350,14990,14990,14990,14990,1
|
|
20231018,140100,265542360,14990,14990,14990,14990,0
|
|
20231018,140000,265542360,14990,14990,14990,14990,0
|
|
20231018,135900,265542360,14990,14990,14990,14990,0
|
|
20231018,135800,265542360,14990,14990,14990,14990,2
|
|
20231018,135700,265512380,14990,15000,15000,14990,234
|
|
20231018,135600,262002460,15040,15040,15040,15040,0
|
|
20231018,135500,262002460,15040,15040,15040,15040,0
|
|
20231018,135400,262002460,15040,15040,15040,15040,0
|
|
20231018,135300,262002460,15040,15040,15040,15040,0
|
|
20231018,135200,262002460,15040,15040,15040,15040,0
|
|
20231018,135100,262002460,15040,15040,15040,15040,0
|
|
20231018,135000,262002460,15040,15040,15040,15040,0
|
|
20231018,134900,262002460,15040,15040,15040,15040,0
|
|
20231018,134800,262002460,15040,15040,15040,15040,0
|
|
20231018,134700,262002460,15040,15040,15040,15040,0
|
|
20231018,134600,262002460,15040,15040,15040,15040,0
|
|
20231018,134500,262002460,15040,15040,15040,15040,0
|
|
20231018,134400,262002460,15040,15040,15040,15040,0
|
|
20231018,134300,262002460,15040,15040,15040,15040,0
|
|
20231018,134200,262002460,15040,15040,15040,15040,0
|
|
20231018,134100,262002460,15040,15040,15040,15040,0
|
|
20231018,134000,262002460,15040,15040,15040,15040,1
|
|
20231018,133900,261987420,15030,15030,15030,15030,0
|
|
20231018,133800,261987420,15030,15030,15030,15030,0
|
|
20231018,133700,261987420,15030,15030,15030,15030,0
|
|
20231018,133600,261987420,15030,15030,15030,15030,0
|
|
20231018,133500,261987420,15030,15030,15030,15030,0
|
|
20231018,133400,261987420,15030,15030,15030,15030,0
|
|
20231018,133300,261987420,15030,15030,15030,15030,0
|
|
20231018,133200,261987420,15030,15030,15030,15030,10
|
|
20231018,133100,261837120,15040,15040,15040,15040,0
|
|
20231018,133000,261837120,15040,15040,15040,15040,0
|
|
20231018,132900,261837120,15040,15040,15040,15040,0
|
|
20231018,132800,261837120,15040,15040,15040,15040,0
|
|
20231018,132700,261837120,15040,15040,15040,15040,0
|
|
20231018,132600,261837120,15040,15040,15040,15040,0
|
|
20231018,132500,261837120,15040,15040,15040,15040,0
|
|
20231018,132400,261837120,15040,15040,15040,15040,0
|
|
20231018,132300,261837120,15040,15040,15040,15040,0
|
|
20231018,132200,261837120,15040,15040,15040,15040,0
|
|
20231018,132100,261837120,15040,15040,15040,15040,0
|
|
20231018,132000,261837120,15040,15040,15040,15040,0
|
|
20231018,131900,261837120,15040,15010,15040,15010,2
|
|
20231018,131800,261807070,14990,14990,14990,14990,1
|
|
20231018,131700,261792080,14960,14960,14960,14960,0
|
|
20231018,131600,261792080,14960,14960,14960,14960,0
|
|
20231018,131500,261792080,14960,14960,14960,14960,0
|
|
20231018,131400,261792080,14960,14960,14960,14960,10
|
|
20231018,131300,261642480,14950,14960,14970,14950,398
|
|
20231018,131200,255689530,14970,14970,14970,14970,322
|
|
20231018,131100,250869190,14980,15000,15000,14980,377
|
|
20231018,131000,245220620,15050,15050,15050,15050,0
|
|
20231018,130900,245220620,15050,15050,15050,15050,0
|
|
20231018,130800,245220620,15050,15050,15050,15050,0
|
|
20231018,130700,245220620,15050,15050,15050,15050,0
|
|
20231018,130600,245220620,15050,15030,15050,15030,2
|
|
20231018,130500,245190540,14990,15000,15000,14990,73
|
|
20231018,130400,244096160,15040,15040,15040,15040,0
|
|
20231018,130300,244096160,15040,15040,15040,15040,0
|
|
20231018,130200,244096160,15040,15040,15040,15040,0
|
|
20231018,130100,244096160,15040,15040,15040,15040,0
|
|
20231018,130000,244096160,15040,15040,15040,15040,1
|
|
20231018,125900,244081120,15000,15000,15000,15000,3
|
|
20231018,125800,244036120,15010,15010,15010,15010,0
|
|
20231018,125700,244036120,15010,15010,15010,15010,0
|
|
20231018,125600,244036120,15010,15010,15010,15010,0
|
|
20231018,125500,244036120,15010,15010,15010,15010,1
|
|
20231018,125400,244021110,14980,14980,14980,14980,0
|
|
20231018,125300,244021110,14980,14980,14980,14980,0
|
|
20231018,125200,244021110,14980,14980,14980,14980,0
|
|
20231018,125100,244021110,14980,14980,14980,14980,0
|
|
20231018,125000,244021110,14980,14980,14980,14980,0
|
|
20231018,124900,244021110,14980,14980,14980,14980,0
|
|
20231018,124800,244021110,14980,14980,14980,14980,0
|
|
20231018,124700,244021110,14980,14980,14980,14980,33
|
|
20231018,124600,243526770,15020,15020,15020,15020,0
|
|
20231018,124500,243526770,15020,15020,15020,15020,0
|
|
20231018,124400,243526770,15020,15020,15020,15020,0
|
|
20231018,124300,243526770,15020,15020,15020,15020,0
|
|
20231018,124200,243526770,15020,15020,15020,15020,0
|
|
20231018,124100,243526770,15020,15020,15020,15020,0
|
|
20231018,124000,243526770,15020,15020,15020,15020,23
|
|
20231018,123900,243181310,15020,14990,15020,14980,17
|
|
20231018,123800,242926480,15040,15040,15040,15040,0
|
|
20231018,123700,242926480,15040,15040,15040,15040,0
|
|
20231018,123600,242926480,15040,15040,15040,15040,0
|
|
20231018,123500,242926480,15040,15040,15040,15040,0
|
|
20231018,123400,242926480,15040,15040,15040,15040,0
|
|
20231018,123300,242926480,15040,15040,15040,15040,0
|
|
20231018,123200,242926480,15040,15040,15040,15040,0
|
|
20231018,123100,242926480,15040,15040,15040,15040,0
|
|
20231018,123000,242926480,15040,15040,15040,15040,0
|
|
20231018,122900,242926480,15040,15040,15040,15040,0
|
|
20231018,122800,242926480,15040,15040,15040,15040,0
|
|
20231018,122700,242926480,15040,15040,15040,15040,0
|
|
20231018,122600,242926480,15040,15040,15040,15040,0
|
|
20231018,122500,242926480,15040,15040,15040,15040,1
|
|
20231018,122400,242911440,15050,15050,15050,15050,170
|
|
20231018,122300,240352940,15050,15050,15050,15050,0
|
|
20231018,122200,240352940,15050,15050,15050,15050,0
|
|
20231018,122100,240352940,15050,15050,15050,15050,0
|
|
20231018,122000,240352940,15050,15050,15050,15050,1
|
|
20231018,121900,240337890,14970,14970,14970,14970,0
|
|
20231018,121800,240337890,14970,14970,14970,14970,0
|
|
20231018,121700,240337890,14970,14970,14970,14970,1
|
|
20231018,121600,240322920,14970,14970,14970,14970,0
|
|
20231018,121500,240322920,14970,14970,14970,14970,0
|
|
20231018,121400,240322920,14970,14970,14970,14970,0
|
|
20231018,121300,240322920,14970,14970,14970,14970,0
|
|
20231018,121200,240322920,14970,14970,14970,14970,109
|
|
20231018,121100,238691190,14980,14980,14980,14980,12
|
|
20231018,121000,238511430,14980,14980,14980,14980,1
|
|
20231018,120900,238496450,15130,14980,15130,14970,237
|
|
20231018,120800,234947350,14970,14970,14970,14970,0
|
|
20231018,120700,234947350,14970,14970,14970,14970,0
|
|
20231018,120600,234947350,14970,14970,14970,14970,0
|
|
20231018,120500,234947350,14970,14970,14970,14970,0
|
|
20231018,120400,234947350,14970,14970,14970,14970,0
|
|
20231018,120300,234947350,14970,14970,14970,14970,0
|
|
20231018,120200,234947350,14970,14970,14970,14970,0
|
|
20231018,120100,234947350,14970,14970,14970,14970,97
|
|
20231018,120000,233495260,14950,14950,14950,14950,0
|
|
20231018,115900,233495260,14950,14950,14950,14950,0
|
|
20231018,115800,233495260,14950,14950,14950,14950,0
|
|
20231018,115700,233495260,14950,14950,14950,14950,0
|
|
20231018,115600,233495260,14950,14950,14950,14950,0
|
|
20231018,115500,233495260,14950,14950,14950,14950,0
|
|
20231018,115400,233495260,14950,14970,14970,14950,1000
|
|
20231018,115300,218534060,15040,15040,15040,15040,0
|
|
20231018,115200,218534060,15040,15040,15040,15040,0
|
|
20231018,115100,218534060,15040,15040,15040,15040,5
|
|
20231018,115000,218458860,15040,15040,15040,15040,0
|
|
20231018,114900,218458860,15040,15040,15040,15040,0
|
|
20231018,114800,218458860,15040,15040,15040,15040,1
|
|
20231018,114700,218443820,15030,15030,15030,15030,0
|
|
20231018,114600,218443820,15030,15030,15030,15030,0
|
|
20231018,114500,218443820,15030,15030,15030,15030,0
|
|
20231018,114400,218443820,15030,15030,15030,15030,0
|
|
20231018,114300,218443820,15030,15030,15030,15030,1
|
|
20231018,114200,218428790,14950,14950,14950,14950,5
|
|
20231018,114100,218354040,14950,14950,14950,14950,39
|
|
20231018,114000,217770990,14950,14950,14950,14950,5
|
|
20231018,113900,217696240,14940,14940,14940,14940,7
|
|
20231018,113800,217591660,15080,15080,15080,15080,0
|
|
20231018,113700,217591660,15080,15080,15080,15080,1
|
|
20231018,113600,217576580,14940,14940,14940,14940,0
|
|
20231018,113500,217576580,14940,14940,14940,14940,0
|
|
20231018,113400,217576580,14940,14950,14950,14940,284
|
|
20231018,113300,213331680,15190,15190,15190,15190,0
|
|
20231018,113200,213331680,15190,15040,15190,15040,20
|
|
20231018,113100,213028330,15030,15030,15030,15030,0
|
|
20231018,113000,213028330,15030,15030,15030,15030,0
|
|
20231018,112900,213028330,15030,15040,15040,15030,58
|
|
20231018,112800,212156020,14950,14950,14950,14950,0
|
|
20231018,112700,212156020,14950,14950,14950,14950,7
|
|
20231018,112600,212051370,15040,15040,15040,15040,0
|
|
20231018,112500,212051370,15040,15040,15040,15040,0
|
|
20231018,112400,212051370,15040,15040,15040,15040,11
|
|
20231018,112300,211885930,14950,14950,14950,14950,0
|
|
20231018,112200,211885930,14950,15000,15000,14950,674
|
|
20231018,112100,201804480,15000,15000,15000,15000,0
|
|
20231018,112000,201804480,15000,15000,15000,15000,0
|
|
20231018,111900,201804480,15000,15030,15030,15000,2000
|
|
20231018,111800,171803130,15100,15090,15100,15090,69
|
|
20231018,111700,170761330,15100,15100,15100,15100,0
|
|
20231018,111600,170761330,15100,15100,15100,15100,0
|
|
20231018,111500,170761330,15100,15100,15100,15100,0
|
|
20231018,111400,170761330,15100,15100,15100,15100,0
|
|
20231018,111300,170761330,15100,15100,15100,15100,0
|
|
20231018,111200,170761330,15100,15100,15100,15100,0
|
|
20231018,111100,170761330,15100,15010,15100,15010,357
|
|
20231018,111000,165402310,15010,15040,15040,15010,8
|
|
20231018,110900,165282150,15030,15030,15030,15030,0
|
|
20231018,110800,165282150,15030,15030,15030,15030,0
|
|
20231018,110700,165282150,15030,15030,15030,15030,150
|
|
20231018,110600,163027650,15030,15030,15030,15030,0
|
|
20231018,110500,163027650,15030,15040,15040,15030,7
|
|
20231018,110400,162922430,15030,15030,15030,15030,0
|
|
20231018,110300,162922430,15030,15030,15030,15030,0
|
|
20231018,110200,162922430,15030,15070,15070,15030,201
|
|
20231018,110100,159899300,15100,15100,15100,15100,0
|
|
20231018,110000,159899300,15100,15100,15100,15100,61
|
|
20231018,105900,158978200,15100,15100,15100,15100,0
|
|
20231018,105800,158978200,15100,15100,15100,15100,3
|
|
20231018,105700,158932900,15100,15100,15100,15100,5
|
|
20231018,105600,158857400,15110,15110,15110,15110,1
|
|
20231018,105500,158842290,15110,15110,15110,15110,0
|
|
20231018,105400,158842290,15110,15110,15110,15110,6
|
|
20231018,105300,158751630,15110,15150,15150,15110,239
|
|
20231018,105200,155133320,15160,15160,15160,15160,0
|
|
20231018,105100,155133320,15160,15160,15160,15160,18
|
|
20231018,105000,154860440,15170,15170,15170,15170,176
|
|
20231018,104900,152190520,15180,15180,15180,15180,0
|
|
20231018,104800,152190520,15180,15180,15180,15180,0
|
|
20231018,104700,152190520,15180,15180,15180,15180,6
|
|
20231018,104600,152099440,15170,15170,15170,15170,0
|
|
20231018,104500,152099440,15170,15170,15170,15170,0
|
|
20231018,104400,152099440,15170,15170,15170,15170,0
|
|
20231018,104300,152099440,15170,15170,15170,15170,0
|
|
20231018,104200,152099440,15170,15170,15170,15170,0
|
|
20231018,104100,152099440,15170,15170,15170,15170,0
|
|
20231018,104000,152099440,15170,15170,15170,15170,11
|
|
20231018,103900,151932570,15180,15180,15180,15180,0
|
|
20231018,103800,151932570,15180,15180,15180,15180,1
|
|
20231018,103700,151917390,15180,15180,15180,15180,0
|
|
20231018,103600,151917390,15180,15180,15180,15180,6
|
|
20231018,103500,151826310,15190,15200,15200,15190,10
|
|
20231018,103400,151674360,15210,15210,15210,15210,0
|
|
20231018,103300,151674360,15210,15210,15210,15210,9
|
|
20231018,103200,151537470,15220,15220,15220,15220,21
|
|
20231018,103100,151217850,15220,15220,15220,15220,49
|
|
20231018,103000,150472070,15220,15220,15220,15220,0
|
|
20231018,102900,150472070,15220,15220,15220,15220,15
|
|
20231018,102800,150243770,15220,15220,15220,15220,0
|
|
20231018,102700,150243770,15220,15220,15220,15220,140
|
|
20231018,102600,148112970,15220,15220,15220,15220,516
|
|
20231018,102500,140259450,15220,15220,15220,15220,0
|
|
20231018,102400,140259450,15220,15270,15270,15220,83
|
|
20231018,102300,138995190,15270,15270,15270,15270,0
|
|
20231018,102200,138995190,15270,15270,15270,15270,1
|
|
20231018,102100,138979920,15250,15280,15280,15250,15
|
|
20231018,102000,138750870,15280,15280,15280,15280,0
|
|
20231018,101900,138750870,15280,15280,15280,15280,0
|
|
20231018,101800,138750870,15280,15280,15280,15280,20
|
|
20231018,101700,138445270,15280,15280,15280,15280,0
|
|
20231018,101600,138445270,15280,15280,15280,15280,0
|
|
20231018,101500,138445270,15280,15280,15280,15280,0
|
|
20231018,101400,138445270,15280,15280,15280,15280,1
|
|
20231018,101300,138429990,15210,15210,15210,15210,17
|
|
20231018,101200,138171420,15210,15210,15210,15210,0
|
|
20231018,101100,138171420,15210,15210,15210,15210,0
|
|
20231018,101000,138171420,15210,15210,15210,15210,0
|
|
20231018,100900,138171420,15210,15190,15210,15190,3
|
|
20231018,100800,138125830,15210,15190,15210,15190,27
|
|
20231018,100700,137715680,15210,15210,15210,15210,1
|
|
20231018,100600,137700470,15210,15210,15210,15210,0
|
|
20231018,100500,137700470,15210,15210,15210,15210,0
|
|
20231018,100400,137700470,15210,15210,15210,15210,0
|
|
20231018,100300,137700470,15210,15210,15210,15210,0
|
|
20231018,100200,137700470,15210,15210,15210,15210,1
|
|
20231018,100100,137685260,15190,15210,15210,15190,3
|
|
20231018,100000,137639670,15220,15280,15280,15220,156
|
|
20231018,095900,135264340,15230,15270,15270,15230,6
|
|
20231018,095800,135172920,15280,15280,15280,15280,10
|
|
20231018,095700,135020120,15280,15280,15280,15280,1
|
|
20231018,095600,135004840,15220,15240,15240,15220,169
|
|
20231018,095500,132429670,15270,15330,15330,15270,218
|
|
20231018,095400,129093810,15350,15350,15350,15350,0
|
|
20231018,095300,129093810,15350,15350,15350,15350,0
|
|
20231018,095200,129093810,15350,15350,15350,15350,1
|
|
20231018,095100,129078460,15320,15320,15320,15320,2
|
|
20231018,095000,129047820,15350,15350,15350,15320,34
|
|
20231018,094900,128526880,15350,15350,15350,15350,1
|
|
20231018,094800,128511530,15350,15350,15350,15350,0
|
|
20231018,094700,128511530,15350,15350,15350,15350,83
|
|
20231018,094600,127237480,15380,15370,15380,15370,40
|
|
20231018,094500,126622640,15360,15360,15360,15360,10
|
|
20231018,094400,126469040,15360,15360,15370,15360,9
|
|
20231018,094300,126330790,15350,15330,15350,15330,43
|
|
20231018,094200,125671200,15320,15340,15340,15320,6
|
|
20231018,094100,125579260,15230,15260,15340,15230,1624
|
|
20231018,094000,100752030,15260,15220,15260,15170,412
|
|
20231018,093900,94470050,15230,15230,15230,15230,74
|
|
20231018,093800,93343030,15240,15230,15250,15230,192
|
|
20231018,093700,90415610,15230,15220,15230,15220,443
|
|
20231018,093600,83669430,15220,15220,15220,15220,20
|
|
20231018,093500,83365030,15230,15210,15240,15210,424
|
|
20231018,093400,76906950,15230,15190,15230,15190,399
|
|
20231018,093300,70841560,15190,15180,15190,15180,7
|
|
20231018,093200,70735280,15110,15110,15110,15110,40
|
|
20231018,093100,70130880,15110,15110,15110,15110,30
|
|
20231018,093000,69677580,15200,15090,15200,15090,507
|
|
20231018,092900,62006060,15100,15100,15100,15100,0
|
|
20231018,092800,62006060,15100,15090,15100,15090,40
|
|
20231018,092700,61402210,15090,15090,15090,15090,318
|
|
20231018,092600,56603590,15090,15080,15090,15080,411
|
|
20231018,092500,50401700,15050,15000,15050,14990,306
|
|
20231018,092400,45812200,15050,15050,15050,15050,0
|
|
20231018,092300,45812200,15050,15090,15090,14910,229
|
|
20231018,092200,42386460,15080,15010,15080,15010,194
|
|
20231018,092100,39472250,14920,14920,14920,14920,0
|
|
20231018,092000,39472250,14920,14920,14920,14920,1
|
|
20231018,091900,39457330,15010,15010,15010,15010,1
|
|
20231018,091800,39442320,14920,14920,14920,14920,43
|
|
20231018,091700,38800760,14920,14920,14920,14920,11
|
|
20231018,091600,38636640,14920,14920,14920,14920,0
|
|
20231018,091500,38636640,14920,14920,14920,14920,0
|
|
20231018,091400,38636640,14920,14920,14920,14920,100
|
|
20231018,091300,37144640,14920,15010,15010,14920,16
|
|
20231018,091200,36905830,14920,14910,15010,14910,151
|
|
20231018,091100,34654080,14990,14990,14990,14990,5
|
|
20231018,091000,34579130,15010,15010,15010,15010,0
|
|
20231018,090900,34579130,15010,15010,15010,15010,0
|
|
20231018,090800,34579130,15010,15010,15010,15010,1
|
|
20231018,090700,34564120,14890,15000,15000,14890,42
|
|
20231018,090600,33938150,15010,15010,15010,15010,0
|
|
20231018,090500,33938150,15010,14970,15010,14970,23
|
|
20231018,090400,33593590,14980,14980,14980,14980,0
|
|
20231018,090300,33593590,14980,14980,14980,14980,36
|
|
20231018,090200,33054310,14910,14820,14910,14820,267
|
|
20231018,090100,29074780,14810,14860,14860,14810,1004
|
|
20231018,090000,14181990,14970,14850,14970,14850,955
|