650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,194700,184215050,11430,11430,11430,11430,188
|
|
20231218,194600,184215050,11430,11430,11430,11430,0
|
|
20231218,194500,184215050,11430,11430,11430,11430,0
|
|
20231218,194400,184215050,11430,11430,11430,11430,0
|
|
20231218,194300,184215050,11430,11430,11430,11430,0
|
|
20231218,194200,184215050,11430,11430,11430,11430,0
|
|
20231218,194100,184215050,11430,11430,11430,11430,0
|
|
20231218,194000,184215050,11430,11430,11430,11430,0
|
|
20231218,193900,184215050,11430,11430,11430,11430,0
|
|
20231218,193800,184215050,11430,11430,11430,11430,0
|
|
20231218,193700,184215050,11430,11430,11430,11430,0
|
|
20231218,193600,184215050,11430,11430,11430,11430,0
|
|
20231218,193500,184215050,11430,11430,11430,11430,0
|
|
20231218,193400,184215050,11430,11430,11430,11430,0
|
|
20231218,193300,184215050,11430,11430,11430,11430,0
|
|
20231218,193200,184215050,11430,11430,11430,11430,0
|
|
20231218,193100,184215050,11430,11430,11430,11430,0
|
|
20231218,193000,184215050,11430,11430,11430,11430,0
|
|
20231218,192900,184215050,11430,11430,11430,11430,0
|
|
20231218,192800,184215050,11430,11430,11430,11430,0
|
|
20231218,192700,184215050,11430,11430,11430,11430,0
|
|
20231218,192600,184215050,11430,11430,11430,11430,0
|
|
20231218,192500,184215050,11430,11430,11430,11430,0
|
|
20231218,192400,184215050,11430,11430,11430,11430,0
|
|
20231218,192300,184215050,11430,11430,11430,11430,0
|
|
20231218,192200,184215050,11430,11430,11430,11430,0
|
|
20231218,192100,184215050,11430,11430,11430,11430,0
|
|
20231218,192000,184215050,11430,11430,11430,11430,0
|
|
20231218,191900,184215050,11430,11430,11430,11430,0
|
|
20231218,191800,184215050,11430,11430,11430,11430,0
|
|
20231218,191700,184215050,11430,11430,11430,11430,188
|
|
20231218,191600,184215050,11430,11430,11430,11430,0
|
|
20231218,191500,184215050,11430,11430,11430,11430,0
|
|
20231218,191400,184215050,11430,11430,11430,11430,0
|
|
20231218,191300,184215050,11430,11430,11430,11430,0
|
|
20231218,191200,184215050,11430,11430,11430,11430,0
|
|
20231218,191100,184215050,11430,11430,11430,11430,0
|
|
20231218,191000,184215050,11430,11430,11430,11430,0
|
|
20231218,190900,184215050,11430,11430,11430,11430,0
|
|
20231218,190800,184215050,11430,11430,11430,11430,0
|
|
20231218,190700,184215050,11430,11430,11430,11430,0
|
|
20231218,190600,184215050,11430,11430,11430,11430,0
|
|
20231218,190500,184215050,11430,11430,11430,11430,0
|
|
20231218,190400,184215050,11430,11430,11430,11430,0
|
|
20231218,190300,184215050,11430,11430,11430,11430,0
|
|
20231218,190200,184215050,11430,11430,11430,11430,0
|
|
20231218,190100,184215050,11430,11430,11430,11430,0
|
|
20231218,190000,184215050,11430,11430,11430,11430,0
|
|
20231218,185900,184215050,11430,11430,11430,11430,0
|
|
20231218,185800,184215050,11430,11430,11430,11430,0
|
|
20231218,185700,184215050,11430,11430,11430,11430,0
|
|
20231218,185600,184215050,11430,11430,11430,11430,0
|
|
20231218,185500,184215050,11430,11430,11430,11430,0
|
|
20231218,185400,184215050,11430,11430,11430,11430,0
|
|
20231218,185300,184215050,11430,11430,11430,11430,0
|
|
20231218,185200,184215050,11430,11430,11430,11430,0
|
|
20231218,185100,184215050,11430,11430,11430,11430,0
|
|
20231218,185000,184215050,11430,11430,11430,11430,0
|
|
20231218,184900,184215050,11430,11430,11430,11430,0
|
|
20231218,184800,184215050,11430,11430,11430,11430,0
|
|
20231218,184700,184215050,11430,11430,11430,11430,188
|
|
20231218,184600,184215050,11430,11430,11430,11430,0
|
|
20231218,184500,184215050,11430,11430,11430,11430,0
|
|
20231218,184400,184215050,11430,11430,11430,11430,0
|
|
20231218,184300,184215050,11430,11430,11430,11430,0
|
|
20231218,184200,184215050,11430,11430,11430,11430,0
|
|
20231218,184100,184215050,11430,11430,11430,11430,0
|
|
20231218,184000,184215050,11430,11430,11430,11430,0
|
|
20231218,183900,184215050,11430,11430,11430,11430,0
|
|
20231218,183800,184215050,11430,11430,11430,11430,0
|
|
20231218,183700,184215050,11430,11430,11430,11430,0
|
|
20231218,183600,184215050,11430,11430,11430,11430,0
|
|
20231218,183500,184215050,11430,11430,11430,11430,0
|
|
20231218,183400,184215050,11430,11430,11430,11430,0
|
|
20231218,183300,184215050,11430,11430,11430,11430,0
|
|
20231218,183200,184215050,11430,11430,11430,11430,0
|
|
20231218,183100,184215050,11430,11430,11430,11430,0
|
|
20231218,183000,184215050,11430,11430,11430,11430,0
|
|
20231218,182900,184215050,11430,11430,11430,11430,0
|
|
20231218,182800,184215050,11430,11430,11430,11430,0
|
|
20231218,182700,184215050,11430,11430,11430,11430,0
|
|
20231218,182600,184215050,11430,11430,11430,11430,0
|
|
20231218,182500,184215050,11430,11430,11430,11430,0
|
|
20231218,182400,184215050,11430,11430,11430,11430,0
|
|
20231218,182300,184215050,11430,11430,11430,11430,0
|
|
20231218,182200,184215050,11430,11430,11430,11430,0
|
|
20231218,182100,184215050,11430,11430,11430,11430,0
|
|
20231218,182000,184215050,11430,11430,11430,11430,0
|
|
20231218,181900,184215050,11430,11430,11430,11430,0
|
|
20231218,181800,184215050,11430,11430,11430,11430,0
|
|
20231218,181700,184215050,11430,11430,11430,11430,188
|
|
20231218,181600,184215050,11430,11430,11430,11430,0
|
|
20231218,181500,184215050,11430,11430,11430,11430,0
|
|
20231218,181400,184215050,11430,11430,11430,11430,0
|
|
20231218,181300,184215050,11430,11430,11430,11430,0
|
|
20231218,181200,184215050,11430,11430,11430,11430,0
|
|
20231218,181100,184215050,11430,11430,11430,11430,0
|
|
20231218,181000,184215050,11430,11430,11430,11430,0
|
|
20231218,180900,184215050,11430,11430,11430,11430,0
|
|
20231218,180800,184215050,11430,11430,11430,11430,0
|
|
20231218,180700,184215050,11430,11430,11430,11430,0
|
|
20231218,180600,184215050,11430,11430,11430,11430,0
|
|
20231218,180500,184215050,11430,11430,11430,11430,0
|
|
20231218,180400,184215050,11430,11430,11430,11430,0
|
|
20231218,180300,184215050,11430,11430,11430,11430,0
|
|
20231218,180200,184215050,11430,11430,11430,11430,0
|
|
20231218,180100,184215050,11430,11430,11430,11430,0
|
|
20231218,180000,184215050,11430,11430,11430,11430,0
|
|
20231218,175900,184215050,11430,11430,11430,11430,0
|
|
20231218,175800,184215050,11430,11430,11430,11430,0
|
|
20231218,175700,184215050,11430,11430,11430,11430,0
|
|
20231218,175600,184215050,11430,11430,11430,11430,0
|
|
20231218,175500,184215050,11430,11430,11430,11430,0
|
|
20231218,175400,184215050,11430,11430,11430,11430,0
|
|
20231218,175300,184215050,11430,11430,11430,11430,0
|
|
20231218,175200,184215050,11430,11430,11430,11430,0
|
|
20231218,175100,184215050,11430,11430,11430,11430,0
|
|
20231218,175000,184215050,11430,11430,11430,11430,0
|
|
20231218,174900,184215050,11430,11430,11430,11430,0
|
|
20231218,174800,184215050,11430,11430,11430,11430,0
|
|
20231218,174700,184215050,11430,11430,11430,11430,188
|
|
20231218,174600,184215050,11430,11430,11430,11430,0
|
|
20231218,174500,184215050,11430,11430,11430,11430,0
|
|
20231218,174400,184215050,11430,11430,11430,11430,0
|
|
20231218,174300,184215050,11430,11430,11430,11430,0
|
|
20231218,174200,184215050,11430,11430,11430,11430,0
|
|
20231218,174100,184215050,11430,11430,11430,11430,0
|
|
20231218,174000,184215050,11430,11430,11430,11430,0
|
|
20231218,173900,184215050,11430,11430,11430,11430,0
|
|
20231218,173800,184215050,11430,11430,11430,11430,0
|
|
20231218,173700,184215050,11430,11430,11430,11430,0
|
|
20231218,173600,184215050,11430,11430,11430,11430,0
|
|
20231218,173500,184215050,11430,11430,11430,11430,0
|
|
20231218,173400,184215050,11430,11430,11430,11430,0
|
|
20231218,173300,184215050,11430,11430,11430,11430,0
|
|
20231218,173200,184215050,11430,11430,11430,11430,0
|
|
20231218,173100,184215050,11430,11430,11430,11430,0
|
|
20231218,173000,184215050,11430,11430,11430,11430,0
|
|
20231218,172900,184215050,11430,11430,11430,11430,0
|
|
20231218,172800,184215050,11430,11430,11430,11430,0
|
|
20231218,172700,184215050,11430,11430,11430,11430,0
|
|
20231218,172600,184215050,11430,11430,11430,11430,0
|
|
20231218,172500,184215050,11430,11430,11430,11430,0
|
|
20231218,172400,184215050,11430,11430,11430,11430,0
|
|
20231218,172300,184215050,11430,11430,11430,11430,0
|
|
20231218,172200,184215050,11430,11430,11430,11430,0
|
|
20231218,172100,184215050,11430,11430,11430,11430,0
|
|
20231218,172000,184215050,11430,11430,11430,11430,0
|
|
20231218,171900,184215050,11430,11430,11430,11430,0
|
|
20231218,171800,184215050,11430,11430,11430,11430,0
|
|
20231218,171700,184215050,11430,11430,11430,11430,188
|
|
20231218,171600,184215050,11430,11430,11430,11430,0
|
|
20231218,171500,184215050,11430,11430,11430,11430,0
|
|
20231218,171400,184215050,11430,11430,11430,11430,0
|
|
20231218,171300,184215050,11430,11430,11430,11430,0
|
|
20231218,171200,184215050,11430,11430,11430,11430,0
|
|
20231218,171100,184215050,11430,11430,11430,11430,0
|
|
20231218,171000,184215050,11430,11430,11430,11430,0
|
|
20231218,170900,184215050,11430,11430,11430,11430,0
|
|
20231218,170800,184215050,11430,11430,11430,11430,0
|
|
20231218,170700,184215050,11430,11430,11430,11430,0
|
|
20231218,170600,184215050,11430,11430,11430,11430,0
|
|
20231218,170500,184215050,11430,11430,11430,11430,0
|
|
20231218,170400,184215050,11430,11430,11430,11430,0
|
|
20231218,170300,184215050,11430,11430,11430,11430,0
|
|
20231218,170200,184215050,11430,11430,11430,11430,0
|
|
20231218,170100,184215050,11430,11430,11430,11430,0
|
|
20231218,170000,184215050,11430,11430,11430,11430,0
|
|
20231218,165900,184215050,11430,11430,11430,11430,0
|
|
20231218,165800,184215050,11430,11430,11430,11430,0
|
|
20231218,165700,184215050,11430,11430,11430,11430,0
|
|
20231218,165600,184215050,11430,11430,11430,11430,0
|
|
20231218,165500,184215050,11430,11430,11430,11430,0
|
|
20231218,165400,184215050,11430,11430,11430,11430,0
|
|
20231218,165300,184215050,11430,11430,11430,11430,0
|
|
20231218,165200,184215050,11430,11430,11430,11430,0
|
|
20231218,165100,184215050,11430,11430,11430,11430,0
|
|
20231218,165000,184215050,11430,11430,11430,11430,0
|
|
20231218,164900,184215050,11430,11430,11430,11430,0
|
|
20231218,164800,184215050,11430,11430,11430,11430,0
|
|
20231218,164700,184215050,11430,11430,11430,11430,188
|
|
20231218,164600,184215050,11430,11430,11430,11430,0
|
|
20231218,164500,184215050,11430,11430,11430,11430,0
|
|
20231218,164400,184215050,11430,11430,11430,11430,0
|
|
20231218,164300,184215050,11430,11430,11430,11430,0
|
|
20231218,164200,184215050,11430,11430,11430,11430,0
|
|
20231218,164100,184215050,11430,11430,11430,11430,0
|
|
20231218,164000,184215050,11430,11430,11430,11430,0
|
|
20231218,163900,184215050,11430,11430,11430,11430,0
|
|
20231218,163800,184215050,11430,11430,11430,11430,0
|
|
20231218,163700,184215050,11430,11430,11430,11430,0
|
|
20231218,163600,184215050,11430,11430,11430,11430,0
|
|
20231218,163500,184215050,11430,11430,11430,11430,0
|
|
20231218,163400,184215050,11430,11430,11430,11430,0
|
|
20231218,163300,184215050,11430,11430,11430,11430,0
|
|
20231218,163200,184215050,11430,11430,11430,11430,0
|
|
20231218,163100,184215050,11430,11430,11430,11430,0
|
|
20231218,163000,184215050,11430,11430,11430,11430,0
|
|
20231218,162900,184215050,11430,11430,11430,11430,0
|
|
20231218,162800,184215050,11430,11430,11430,11430,0
|
|
20231218,162700,184215050,11430,11430,11430,11430,0
|
|
20231218,162600,184215050,11430,11430,11430,11430,0
|
|
20231218,162500,184215050,11430,11430,11430,11430,0
|
|
20231218,162400,184215050,11430,11430,11430,11430,0
|
|
20231218,162300,184215050,11430,11430,11430,11430,0
|
|
20231218,162200,184215050,11430,11430,11430,11430,0
|
|
20231218,162100,184215050,11430,11430,11430,11430,0
|
|
20231218,162000,184215050,11430,11430,11430,11430,0
|
|
20231218,161900,184215050,11430,11430,11430,11430,0
|
|
20231218,161800,184215050,11430,11430,11430,11430,0
|
|
20231218,161700,184215050,11430,11430,11430,11430,188
|
|
20231218,161600,184215050,11430,11430,11430,11430,0
|
|
20231218,161500,184215050,11430,11430,11430,11430,0
|
|
20231218,161400,184215050,11430,11430,11430,11430,0
|
|
20231218,161300,184215050,11430,11430,11430,11430,0
|
|
20231218,161200,184215050,11430,11430,11430,11430,0
|
|
20231218,161100,184215050,11430,11430,11430,11430,0
|
|
20231218,161000,184215050,11430,11430,11430,11430,0
|
|
20231218,160900,184215050,11430,11430,11430,11430,0
|
|
20231218,160800,184215050,11430,11430,11430,11430,0
|
|
20231218,160700,184215050,11430,11430,11430,11430,0
|
|
20231218,160600,184215050,11430,11430,11430,11430,0
|
|
20231218,160500,184215050,11430,11430,11430,11430,0
|
|
20231218,160400,184215050,11430,11430,11430,11430,0
|
|
20231218,160300,184215050,11430,11430,11430,11430,0
|
|
20231218,160200,184215050,11430,11430,11430,11430,0
|
|
20231218,160100,184215050,11430,11430,11430,11430,0
|
|
20231218,160000,184215050,11430,11430,11430,11430,0
|
|
20231218,155900,184215050,11430,11430,11430,11430,0
|
|
20231218,155800,184215050,11430,11430,11430,11430,0
|
|
20231218,155700,184215050,11430,11430,11430,11430,0
|
|
20231218,155600,184215050,11430,11430,11430,11430,0
|
|
20231218,155500,184215050,11430,11430,11430,11430,0
|
|
20231218,155400,184215050,11430,11430,11430,11430,0
|
|
20231218,155300,184215050,11430,11430,11430,11430,0
|
|
20231218,155200,184215050,11430,11430,11430,11430,0
|
|
20231218,155100,184215050,11430,11430,11430,11430,0
|
|
20231218,155000,184215050,11430,11430,11430,11430,0
|
|
20231218,154900,184215050,11430,11430,11430,11430,0
|
|
20231218,154800,184215050,11430,11430,11430,11430,0
|
|
20231218,154700,184215050,11430,11430,11430,11430,188
|
|
20231218,154600,184215050,11430,11430,11430,11430,0
|
|
20231218,154500,184215050,11430,11430,11430,11430,0
|
|
20231218,154400,184215050,11430,11430,11430,11430,0
|
|
20231218,154300,184215050,11430,11430,11430,11430,0
|
|
20231218,154200,184215050,11430,11430,11430,11430,0
|
|
20231218,154100,184215050,11430,11430,11430,11430,0
|
|
20231218,154000,184215050,11430,11430,11430,11430,0
|
|
20231218,153900,184215050,11430,11430,11430,11430,0
|
|
20231218,153800,184215050,11430,11430,11430,11430,0
|
|
20231218,153700,184215050,11430,11430,11430,11430,0
|
|
20231218,153600,184215050,11430,11430,11430,11430,0
|
|
20231218,153500,184215050,11430,11430,11430,11430,0
|
|
20231218,153400,184215050,11430,11430,11430,11430,0
|
|
20231218,153300,184215050,11430,11430,11430,11430,0
|
|
20231218,153200,184215050,11430,11430,11430,11430,0
|
|
20231218,153100,184215050,11430,11430,11430,11430,0
|
|
20231218,153000,184215050,11430,11430,11430,11430,188
|
|
20231218,152900,182066210,11400,11400,11400,11400,0
|
|
20231218,152800,182066210,11400,11400,11400,11400,0
|
|
20231218,152700,182066210,11400,11400,11400,11400,0
|
|
20231218,152600,182066210,11400,11400,11400,11400,0
|
|
20231218,152500,182066210,11400,11400,11400,11400,0
|
|
20231218,152400,182066210,11400,11400,11400,11400,0
|
|
20231218,152300,182066210,11400,11400,11400,11400,0
|
|
20231218,152200,182066210,11400,11400,11400,11400,0
|
|
20231218,152100,182066210,11400,11400,11400,11400,0
|
|
20231218,152000,182066210,11400,11400,11400,11400,0
|
|
20231218,151900,182066210,11400,11400,11400,11400,0
|
|
20231218,151800,182066210,11400,11400,11400,11400,0
|
|
20231218,151700,182066210,11400,11400,11400,11400,8
|
|
20231218,151600,181975010,11400,11400,11400,11400,0
|
|
20231218,151500,181975010,11400,11400,11400,11400,0
|
|
20231218,151400,181975010,11400,11400,11400,11400,0
|
|
20231218,151300,181975010,11400,11400,11400,11400,0
|
|
20231218,151200,181975010,11400,11400,11400,11400,44
|
|
20231218,151100,181473410,11400,11400,11400,11400,0
|
|
20231218,151000,181473410,11400,11400,11400,11400,30
|
|
20231218,150900,181131410,11400,11400,11400,11400,0
|
|
20231218,150800,181131410,11400,11400,11400,11400,0
|
|
20231218,150700,181131410,11400,11400,11400,11400,0
|
|
20231218,150600,181131410,11400,11400,11400,11400,0
|
|
20231218,150500,181131410,11400,11400,11400,11400,0
|
|
20231218,150400,181131410,11400,11400,11400,11400,0
|
|
20231218,150300,181131410,11400,11400,11400,11400,0
|
|
20231218,150200,181131410,11400,11400,11400,11400,0
|
|
20231218,150100,181131410,11400,11400,11400,11400,0
|
|
20231218,150000,181131410,11400,11400,11400,11400,0
|
|
20231218,145900,181131410,11400,11400,11400,11400,4
|
|
20231218,145800,181085810,11430,11430,11430,11430,0
|
|
20231218,145700,181085810,11430,11430,11430,11430,0
|
|
20231218,145600,181085810,11430,11430,11430,11430,0
|
|
20231218,145500,181085810,11430,11430,11430,11430,4
|
|
20231218,145400,181040090,11430,11430,11430,11430,14
|
|
20231218,145300,180880070,11430,11430,11430,11430,10
|
|
20231218,145200,180765770,11430,11430,11430,11430,0
|
|
20231218,145100,180765770,11430,11430,11430,11430,0
|
|
20231218,145000,180765770,11430,11430,11430,11430,0
|
|
20231218,144900,180765770,11430,11410,11430,11400,872
|
|
20231218,144800,170818660,11410,11410,11410,11410,0
|
|
20231218,144700,170818660,11410,11410,11410,11410,2
|
|
20231218,144600,170795840,11420,11420,11420,11420,20
|
|
20231218,144500,170567440,11430,11430,11430,11430,0
|
|
20231218,144400,170567440,11430,11430,11430,11430,0
|
|
20231218,144300,170567440,11430,11430,11430,11430,17
|
|
20231218,144200,170373130,11430,11430,11430,11430,0
|
|
20231218,144100,170373130,11430,11430,11430,11430,0
|
|
20231218,144000,170373130,11430,11430,11430,11430,0
|
|
20231218,143900,170373130,11430,11430,11430,11430,0
|
|
20231218,143800,170373130,11430,11430,11430,11430,0
|
|
20231218,143700,170373130,11430,11430,11430,11430,0
|
|
20231218,143600,170373130,11430,11430,11430,11430,10
|
|
20231218,143500,170258830,11430,11430,11430,11430,0
|
|
20231218,143400,170258830,11430,11430,11430,11430,32
|
|
20231218,143300,169893070,11450,11450,11450,11450,0
|
|
20231218,143200,169893070,11450,11450,11450,11450,0
|
|
20231218,143100,169893070,11450,11450,11450,11450,0
|
|
20231218,143000,169893070,11450,11450,11450,11450,0
|
|
20231218,142900,169893070,11450,11450,11450,11450,0
|
|
20231218,142800,169893070,11450,11450,11450,11450,128
|
|
20231218,142700,168427470,11440,11440,11440,11440,0
|
|
20231218,142600,168427470,11440,11440,11440,11440,0
|
|
20231218,142500,168427470,11440,11440,11440,11440,500
|
|
20231218,142400,162707470,11440,11440,11440,11440,0
|
|
20231218,142300,162707470,11440,11440,11440,11440,0
|
|
20231218,142200,162707470,11440,11440,11440,11440,0
|
|
20231218,142100,162707470,11440,11440,11440,11440,0
|
|
20231218,142000,162707470,11440,11440,11440,11440,0
|
|
20231218,141900,162707470,11440,11440,11440,11440,0
|
|
20231218,141800,162707470,11440,11440,11440,11440,3
|
|
20231218,141700,162673150,11450,11450,11450,11450,0
|
|
20231218,141600,162673150,11450,11450,11450,11450,0
|
|
20231218,141500,162673150,11450,11450,11450,11450,88
|
|
20231218,141400,161665550,11440,11440,11440,11440,0
|
|
20231218,141300,161665550,11440,11440,11440,11440,0
|
|
20231218,141200,161665550,11440,11440,11440,11440,0
|
|
20231218,141100,161665550,11440,11440,11440,11440,0
|
|
20231218,141000,161665550,11440,11440,11440,11440,0
|
|
20231218,140900,161665550,11440,11440,11440,11440,0
|
|
20231218,140800,161665550,11440,11440,11440,11440,0
|
|
20231218,140700,161665550,11440,11440,11440,11440,0
|
|
20231218,140600,161665550,11440,11440,11440,11440,0
|
|
20231218,140500,161665550,11440,11440,11440,11440,0
|
|
20231218,140400,161665550,11440,11440,11440,11440,0
|
|
20231218,140300,161665550,11440,11440,11440,11440,0
|
|
20231218,140200,161665550,11440,11440,11440,11440,0
|
|
20231218,140100,161665550,11440,11440,11440,11440,40
|
|
20231218,140000,161207950,11450,11450,11450,11450,0
|
|
20231218,135900,161207950,11450,11450,11450,11450,0
|
|
20231218,135800,161207950,11450,11450,11450,11450,0
|
|
20231218,135700,161207950,11450,11450,11450,11450,0
|
|
20231218,135600,161207950,11450,11450,11450,11450,0
|
|
20231218,135500,161207950,11450,11450,11450,11450,123
|
|
20231218,135400,159799600,11420,11420,11420,11420,0
|
|
20231218,135300,159799600,11420,11420,11420,11420,0
|
|
20231218,135200,159799600,11420,11420,11420,11420,0
|
|
20231218,135100,159799600,11420,11420,11420,11420,0
|
|
20231218,135000,159799600,11420,11420,11420,11420,70
|
|
20231218,134900,159000200,11450,11450,11450,11450,0
|
|
20231218,134800,159000200,11450,11450,11450,11450,0
|
|
20231218,134700,159000200,11450,11450,11450,11450,1
|
|
20231218,134600,158988750,11450,11450,11450,11450,303
|
|
20231218,134500,155519400,11450,11450,11450,11450,0
|
|
20231218,134400,155519400,11450,11450,11450,11450,0
|
|
20231218,134300,155519400,11450,11450,11450,11450,0
|
|
20231218,134200,155519400,11450,11450,11450,11450,0
|
|
20231218,134100,155519400,11450,11450,11450,11450,0
|
|
20231218,134000,155519400,11450,11450,11450,11450,0
|
|
20231218,133900,155519400,11450,11450,11450,11450,0
|
|
20231218,133800,155519400,11450,11450,11450,11450,0
|
|
20231218,133700,155519400,11450,11450,11450,11450,0
|
|
20231218,133600,155519400,11450,11450,11450,11450,0
|
|
20231218,133500,155519400,11450,11450,11450,11450,0
|
|
20231218,133400,155519400,11450,11450,11450,11450,0
|
|
20231218,133300,155519400,11450,11450,11450,11450,0
|
|
20231218,133200,155519400,11450,11450,11450,11450,100
|
|
20231218,133100,154374400,11450,11450,11450,11450,40
|
|
20231218,133000,153916400,11410,11410,11410,11410,0
|
|
20231218,132900,153916400,11410,11410,11410,11410,0
|
|
20231218,132800,153916400,11410,11410,11410,11410,0
|
|
20231218,132700,153916400,11410,11420,11420,11410,14
|
|
20231218,132600,153756600,11430,11430,11430,11430,0
|
|
20231218,132500,153756600,11430,11430,11430,11430,1
|
|
20231218,132400,153745170,11430,11430,11430,11430,0
|
|
20231218,132300,153745170,11430,11430,11430,11430,0
|
|
20231218,132200,153745170,11430,11430,11430,11430,0
|
|
20231218,132100,153745170,11430,11430,11430,11430,0
|
|
20231218,132000,153745170,11430,11430,11430,11430,3
|
|
20231218,131900,153710880,11430,11430,11430,11430,0
|
|
20231218,131800,153710880,11430,11430,11430,11430,0
|
|
20231218,131700,153710880,11430,11430,11430,11430,0
|
|
20231218,131600,153710880,11430,11430,11430,11430,0
|
|
20231218,131500,153710880,11430,11430,11430,11430,0
|
|
20231218,131400,153710880,11430,11430,11430,11430,0
|
|
20231218,131300,153710880,11430,11430,11430,11430,156
|
|
20231218,131200,151927800,11470,11470,11470,11470,0
|
|
20231218,131100,151927800,11470,11470,11470,11470,0
|
|
20231218,131000,151927800,11470,11470,11470,11470,0
|
|
20231218,130900,151927800,11470,11470,11470,11470,0
|
|
20231218,130800,151927800,11470,11470,11470,11470,0
|
|
20231218,130700,151927800,11470,11470,11470,11470,0
|
|
20231218,130600,151927800,11470,11470,11470,11470,0
|
|
20231218,130500,151927800,11470,11470,11470,11470,0
|
|
20231218,130400,151927800,11470,11470,11470,11470,0
|
|
20231218,130300,151927800,11470,11470,11470,11470,0
|
|
20231218,130200,151927800,11470,11470,11470,11470,67
|
|
20231218,130100,151159310,11470,11450,11470,11450,230
|
|
20231218,130000,148522340,11420,11420,11420,11420,0
|
|
20231218,125900,148522340,11420,11420,11420,11420,701
|
|
20231218,125800,140516920,11420,11420,11420,11420,0
|
|
20231218,125700,140516920,11420,11420,11420,11420,0
|
|
20231218,125600,140516920,11420,11420,11420,11420,0
|
|
20231218,125500,140516920,11420,11420,11420,11420,0
|
|
20231218,125400,140516920,11420,11420,11420,11420,0
|
|
20231218,125300,140516920,11420,11420,11420,11420,0
|
|
20231218,125200,140516920,11420,11420,11420,11420,0
|
|
20231218,125100,140516920,11420,11420,11420,11420,0
|
|
20231218,125000,140516920,11420,11420,11420,11420,0
|
|
20231218,124900,140516920,11420,11420,11420,11420,0
|
|
20231218,124800,140516920,11420,11420,11420,11420,0
|
|
20231218,124700,140516920,11420,11420,11420,11420,0
|
|
20231218,124600,140516920,11420,11420,11420,11420,0
|
|
20231218,124500,140516920,11420,11420,11420,11420,0
|
|
20231218,124400,140516920,11420,11420,11420,11420,0
|
|
20231218,124300,140516920,11420,11420,11420,11420,0
|
|
20231218,124200,140516920,11420,11420,11420,11420,0
|
|
20231218,124100,140516920,11420,11420,11420,11420,0
|
|
20231218,124000,140516920,11420,11420,11420,11420,0
|
|
20231218,123900,140516920,11420,11420,11420,11420,8
|
|
20231218,123800,140425560,11420,11420,11420,11420,0
|
|
20231218,123700,140425560,11420,11420,11420,11420,0
|
|
20231218,123600,140425560,11420,11420,11420,11420,1
|
|
20231218,123500,140414140,11420,11420,11420,11420,0
|
|
20231218,123400,140414140,11420,11420,11420,11420,0
|
|
20231218,123300,140414140,11420,11420,11420,11420,2
|
|
20231218,123200,140391300,11420,11420,11420,11420,0
|
|
20231218,123100,140391300,11420,11420,11420,11420,0
|
|
20231218,123000,140391300,11420,11420,11420,11420,0
|
|
20231218,122900,140391300,11420,11420,11420,11420,300
|
|
20231218,122800,136965300,11460,11460,11460,11460,219
|
|
20231218,122700,134455560,11420,11420,11420,11420,0
|
|
20231218,122600,134455560,11420,11420,11420,11420,0
|
|
20231218,122500,134455560,11420,11420,11420,11420,0
|
|
20231218,122400,134455560,11420,11420,11420,11420,0
|
|
20231218,122300,134455560,11420,11420,11420,11420,0
|
|
20231218,122200,134455560,11420,11420,11420,11420,0
|
|
20231218,122100,134455560,11420,11420,11420,11420,0
|
|
20231218,122000,134455560,11420,11420,11420,11420,0
|
|
20231218,121900,134455560,11420,11420,11420,11420,0
|
|
20231218,121800,134455560,11420,11420,11420,11420,1
|
|
20231218,121700,134444140,11420,11420,11420,11420,0
|
|
20231218,121600,134444140,11420,11420,11420,11420,29
|
|
20231218,121500,134112960,11420,11420,11420,11420,0
|
|
20231218,121400,134112960,11420,11420,11420,11420,0
|
|
20231218,121300,134112960,11420,11420,11420,11420,0
|
|
20231218,121200,134112960,11420,11420,11420,11420,0
|
|
20231218,121100,134112960,11420,11430,11430,11420,50
|
|
20231218,121000,133541880,11420,11420,11420,11420,0
|
|
20231218,120900,133541880,11420,11420,11420,11420,0
|
|
20231218,120800,133541880,11420,11420,11420,11420,0
|
|
20231218,120700,133541880,11420,11420,11420,11420,0
|
|
20231218,120600,133541880,11420,11420,11420,11420,0
|
|
20231218,120500,133541880,11420,11420,11420,11420,0
|
|
20231218,120400,133541880,11420,11420,11420,11420,0
|
|
20231218,120300,133541880,11420,11420,11420,11420,6
|
|
20231218,120200,133473360,11420,11420,11420,11420,0
|
|
20231218,120100,133473360,11420,11400,11420,11400,96
|
|
20231218,120000,132377060,11370,11370,11370,11370,0
|
|
20231218,115900,132377060,11370,11370,11370,11370,0
|
|
20231218,115800,132377060,11370,11370,11370,11370,0
|
|
20231218,115700,132377060,11370,11370,11370,11370,0
|
|
20231218,115600,132377060,11370,11370,11370,11370,0
|
|
20231218,115500,132377060,11370,11370,11370,11370,0
|
|
20231218,115400,132377060,11370,11370,11370,11370,0
|
|
20231218,115300,132377060,11370,11370,11370,11370,0
|
|
20231218,115200,132377060,11370,11370,11370,11370,0
|
|
20231218,115100,132377060,11370,11370,11370,11370,0
|
|
20231218,115000,132377060,11370,11370,11370,11370,0
|
|
20231218,114900,132377060,11370,11370,11370,11370,0
|
|
20231218,114800,132377060,11370,11370,11370,11370,0
|
|
20231218,114700,132377060,11370,11370,11370,11370,0
|
|
20231218,114600,132377060,11370,11370,11370,11370,0
|
|
20231218,114500,132377060,11370,11370,11370,11370,0
|
|
20231218,114400,132377060,11370,11370,11370,11370,0
|
|
20231218,114300,132377060,11370,11370,11370,11370,0
|
|
20231218,114200,132377060,11370,11370,11370,11370,0
|
|
20231218,114100,132377060,11370,11370,11370,11370,0
|
|
20231218,114000,132377060,11370,11370,11370,11370,0
|
|
20231218,113900,132377060,11370,11370,11370,11370,0
|
|
20231218,113800,132377060,11370,11370,11370,11370,0
|
|
20231218,113700,132377060,11370,11370,11370,11370,0
|
|
20231218,113600,132377060,11370,11450,11450,11370,635
|
|
20231218,113500,125145550,11460,11460,11460,11460,0
|
|
20231218,113400,125145550,11460,11460,11460,11460,38
|
|
20231218,113300,124710070,11450,11480,11480,11450,100
|
|
20231218,113200,123562340,11480,11480,11480,11480,449
|
|
20231218,113100,118407820,11480,11480,11480,11480,50
|
|
20231218,113000,117833820,11480,11480,11480,11480,0
|
|
20231218,112900,117833820,11480,11480,11480,11480,0
|
|
20231218,112800,117833820,11480,11480,11480,11480,0
|
|
20231218,112700,117833820,11480,11480,11480,11480,0
|
|
20231218,112600,117833820,11480,11480,11480,11480,0
|
|
20231218,112500,117833820,11480,11480,11480,11480,0
|
|
20231218,112400,117833820,11480,11460,11480,11450,174
|
|
20231218,112300,115838890,11470,11470,11470,11470,1
|
|
20231218,112200,115827420,11460,11460,11460,11460,0
|
|
20231218,112100,115827420,11460,11460,11460,11460,2
|
|
20231218,112000,115804500,11460,11460,11460,11460,8
|
|
20231218,111900,115712820,11460,11460,11460,11460,0
|
|
20231218,111800,115712820,11460,11460,11460,11460,0
|
|
20231218,111700,115712820,11460,11460,11460,11460,0
|
|
20231218,111600,115712820,11460,11460,11460,11460,0
|
|
20231218,111500,115712820,11460,11460,11460,11460,0
|
|
20231218,111400,115712820,11460,11460,11460,11460,0
|
|
20231218,111300,115712820,11460,11460,11460,11460,0
|
|
20231218,111200,115712820,11460,11460,11460,11460,0
|
|
20231218,111100,115712820,11460,11480,11480,11460,16
|
|
20231218,111000,115529160,11470,11470,11470,11470,0
|
|
20231218,110900,115529160,11470,11470,11470,11470,0
|
|
20231218,110800,115529160,11470,11470,11470,11470,0
|
|
20231218,110700,115529160,11470,11470,11470,11470,150
|
|
20231218,110600,113808660,11470,11470,11470,11470,0
|
|
20231218,110500,113808660,11470,11470,11470,11470,30
|
|
20231218,110400,113464560,11470,11470,11470,11470,0
|
|
20231218,110300,113464560,11470,11470,11470,11470,0
|
|
20231218,110200,113464560,11470,11470,11470,11470,0
|
|
20231218,110100,113464560,11470,11470,11470,11470,514
|
|
20231218,110000,107568980,11470,11450,11470,11440,81
|
|
20231218,105900,106640160,11440,11440,11440,11440,0
|
|
20231218,105800,106640160,11440,11440,11440,11440,0
|
|
20231218,105700,106640160,11440,11440,11440,11440,1
|
|
20231218,105600,106628720,11450,11450,11450,11450,100
|
|
20231218,105500,105483720,11450,11450,11450,11450,0
|
|
20231218,105400,105483720,11450,11450,11450,11450,175
|
|
20231218,105300,103479970,11440,11440,11440,11440,0
|
|
20231218,105200,103479970,11440,11440,11440,11440,8
|
|
20231218,105100,103388450,11450,11450,11450,11450,0
|
|
20231218,105000,103388450,11450,11450,11450,11450,60
|
|
20231218,104900,102701450,11450,11450,11450,11450,0
|
|
20231218,104800,102701450,11450,11450,11450,11450,2
|
|
20231218,104700,102678550,11440,11440,11440,11440,0
|
|
20231218,104600,102678550,11440,11440,11440,11440,1
|
|
20231218,104500,102667110,11440,11440,11440,11440,0
|
|
20231218,104400,102667110,11440,11440,11440,11440,0
|
|
20231218,104300,102667110,11440,11440,11440,11440,2
|
|
20231218,104200,102644230,11440,11440,11440,11440,1
|
|
20231218,104100,102632790,11440,11440,11440,11440,1
|
|
20231218,104000,102621350,11460,11460,11460,11460,0
|
|
20231218,103900,102621350,11460,11460,11460,11460,0
|
|
20231218,103800,102621350,11460,11460,11460,11460,0
|
|
20231218,103700,102621350,11460,11460,11460,11460,10
|
|
20231218,103600,102506750,11470,11470,11470,11470,0
|
|
20231218,103500,102506750,11470,11470,11470,11470,0
|
|
20231218,103400,102506750,11470,11470,11470,11470,0
|
|
20231218,103300,102506750,11470,11470,11470,11470,0
|
|
20231218,103200,102506750,11470,11470,11470,11470,130
|
|
20231218,103100,101015650,11480,11480,11480,11480,0
|
|
20231218,103000,101015650,11480,11480,11480,11480,1
|
|
20231218,102900,101004170,11480,11480,11480,11480,0
|
|
20231218,102800,101004170,11480,11480,11480,11480,0
|
|
20231218,102700,101004170,11480,11480,11480,11480,1
|
|
20231218,102600,100992690,11460,11460,11460,11460,0
|
|
20231218,102500,100992690,11460,11460,11460,11460,86
|
|
20231218,102400,100007130,11410,11410,11410,11410,0
|
|
20231218,102300,100007130,11410,11410,11410,11410,0
|
|
20231218,102200,100007130,11410,11410,11500,11400,2136
|
|
20231218,102100,75530980,11410,11410,11410,11410,0
|
|
20231218,102000,75530980,11410,11410,11410,11410,0
|
|
20231218,101900,75530980,11410,11410,11410,11410,0
|
|
20231218,101800,75530980,11410,11420,11490,11410,1443
|
|
20231218,101700,59005600,11420,11430,11430,11420,10
|
|
20231218,101600,58891350,11430,11430,11430,11430,0
|
|
20231218,101500,58891350,11430,11420,11430,11420,280
|
|
20231218,101400,55691250,11420,11410,11420,11410,303
|
|
20231218,101300,52231020,11410,11410,11410,11410,0
|
|
20231218,101200,52231020,11410,11410,11410,11410,0
|
|
20231218,101100,52231020,11410,11410,11410,11410,301
|
|
20231218,101000,48796610,11410,11410,11410,11410,0
|
|
20231218,100900,48796610,11410,11410,11410,11410,0
|
|
20231218,100800,48796610,11410,11410,11410,11410,58
|
|
20231218,100700,48134830,11400,11400,11400,11400,0
|
|
20231218,100600,48134830,11400,11400,11400,11400,353
|
|
20231218,100500,44110630,11390,11390,11390,11390,0
|
|
20231218,100400,44110630,11390,11390,11390,11390,4
|
|
20231218,100300,44065070,11400,11400,11400,11400,0
|
|
20231218,100200,44065070,11400,11400,11400,11400,0
|
|
20231218,100100,44065070,11400,11400,11400,11400,10
|
|
20231218,100000,43951070,11390,11390,11390,11390,0
|
|
20231218,095900,43951070,11390,11390,11390,11390,0
|
|
20231218,095800,43951070,11390,11390,11390,11390,0
|
|
20231218,095700,43951070,11390,11390,11390,11390,1
|
|
20231218,095600,43939680,11380,11380,11380,11380,0
|
|
20231218,095500,43939680,11380,11380,11380,11380,0
|
|
20231218,095400,43939680,11380,11380,11380,11380,0
|
|
20231218,095300,43939680,11380,11380,11380,11380,0
|
|
20231218,095200,43939680,11380,11380,11380,11380,60
|
|
20231218,095100,43256880,11380,11380,11380,11380,0
|
|
20231218,095000,43256880,11380,11380,11380,11380,0
|
|
20231218,094900,43256880,11380,11380,11380,11380,0
|
|
20231218,094800,43256880,11380,11380,11380,11380,8
|
|
20231218,094700,43165840,11380,11380,11380,11380,4
|
|
20231218,094600,43120320,11380,11380,11380,11380,0
|
|
20231218,094500,43120320,11380,11380,11380,11380,0
|
|
20231218,094400,43120320,11380,11380,11380,11380,1
|
|
20231218,094300,43108940,11400,11400,11400,11400,1
|
|
20231218,094200,43097540,11400,11400,11400,11400,0
|
|
20231218,094100,43097540,11400,11400,11400,11400,6
|
|
20231218,094000,43029140,11400,11400,11400,11400,3
|
|
20231218,093900,42994940,11400,11400,11400,11400,1
|
|
20231218,093800,42983540,11380,11380,11380,11380,0
|
|
20231218,093700,42983540,11380,11380,11380,11380,0
|
|
20231218,093600,42983540,11380,11380,11380,11380,120
|
|
20231218,093500,41617940,11380,11380,11380,11380,10
|
|
20231218,093400,41504140,11380,11380,11380,11380,0
|
|
20231218,093300,41504140,11380,11380,11380,11380,0
|
|
20231218,093200,41504140,11380,11380,11380,11380,0
|
|
20231218,093100,41504140,11380,11380,11380,11380,0
|
|
20231218,093000,41504140,11380,11380,11380,11380,0
|
|
20231218,092900,41504140,11380,11380,11380,11380,0
|
|
20231218,092800,41504140,11380,11380,11380,11380,92
|
|
20231218,092700,40457180,11380,11390,11390,11380,292
|
|
20231218,092600,37134190,11400,11400,11400,11400,0
|
|
20231218,092500,37134190,11400,11400,11400,11400,0
|
|
20231218,092400,37134190,11400,11400,11400,11400,0
|
|
20231218,092300,37134190,11400,11400,11400,11400,0
|
|
20231218,092200,37134190,11400,11400,11400,11400,71
|
|
20231218,092100,36324790,11400,11400,11400,11400,1
|
|
20231218,092000,36313390,11400,11400,11400,11400,19
|
|
20231218,091900,36096790,11400,11400,11400,11400,0
|
|
20231218,091800,36096790,11400,11420,11420,11400,11
|
|
20231218,091700,35971190,11430,11420,11430,11420,877
|
|
20231218,091600,25951570,11400,11400,11400,11400,0
|
|
20231218,091500,25951570,11400,11400,11400,11400,0
|
|
20231218,091400,25951570,11400,11400,11400,11400,2
|
|
20231218,091300,25928770,11420,11420,11420,11420,1
|
|
20231218,091200,25917350,11420,11420,11420,11420,0
|
|
20231218,091100,25917350,11420,11420,11420,11420,107
|
|
20231218,091000,24695410,11420,11400,11420,11400,1790
|
|
20231218,090900,4287530,11400,11400,11400,11400,32
|
|
20231218,090800,3922730,11400,11410,11410,11400,197
|
|
20231218,090700,1676250,11410,11420,11420,11410,36
|
|
20231218,090600,1265450,11400,11400,11400,11400,2
|
|
20231218,090500,1242650,11400,11400,11400,11400,0
|
|
20231218,090400,1242650,11400,11410,11410,11400,10
|
|
20231218,090300,1128600,11400,11400,11400,11400,0
|
|
20231218,090200,1128600,11400,11400,11400,11400,5
|
|
20231218,090100,1071600,11400,11400,11400,11400,2
|
|
20231218,090000,1048800,11400,11400,11400,11400,92
|