681 lines
35 KiB
CSV
681 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,201800,936184910,13000,13000,13000,13000,2526
|
|
20231218,201700,936184910,13000,13000,13000,13000,0
|
|
20231218,201600,936184910,13000,13000,13000,13000,0
|
|
20231218,201500,936184910,13000,13000,13000,13000,0
|
|
20231218,201400,936184910,13000,13000,13000,13000,0
|
|
20231218,201300,936184910,13000,13000,13000,13000,0
|
|
20231218,201200,936184910,13000,13000,13000,13000,0
|
|
20231218,201100,936184910,13000,13000,13000,13000,0
|
|
20231218,201000,936184910,13000,13000,13000,13000,0
|
|
20231218,200900,936184910,13000,13000,13000,13000,0
|
|
20231218,200800,936184910,13000,13000,13000,13000,0
|
|
20231218,200700,936184910,13000,13000,13000,13000,0
|
|
20231218,200600,936184910,13000,13000,13000,13000,0
|
|
20231218,200500,936184910,13000,13000,13000,13000,0
|
|
20231218,200400,936184910,13000,13000,13000,13000,0
|
|
20231218,200300,936184910,13000,13000,13000,13000,0
|
|
20231218,200200,936184910,13000,13000,13000,13000,0
|
|
20231218,200100,936184910,13000,13000,13000,13000,0
|
|
20231218,200000,936184910,13000,13000,13000,13000,0
|
|
20231218,195900,936184910,13000,13000,13000,13000,0
|
|
20231218,195800,936184910,13000,13000,13000,13000,0
|
|
20231218,195700,936184910,13000,13000,13000,13000,0
|
|
20231218,195600,936184910,13000,13000,13000,13000,0
|
|
20231218,195500,936184910,13000,13000,13000,13000,0
|
|
20231218,195400,936184910,13000,13000,13000,13000,0
|
|
20231218,195300,936184910,13000,13000,13000,13000,0
|
|
20231218,195200,936184910,13000,13000,13000,13000,0
|
|
20231218,195100,936184910,13000,13000,13000,13000,0
|
|
20231218,195000,936184910,13000,13000,13000,13000,0
|
|
20231218,194900,936184910,13000,13000,13000,13000,0
|
|
20231218,194800,936184910,13000,13000,13000,13000,2526
|
|
20231218,194700,936184910,13000,13000,13000,13000,0
|
|
20231218,194600,936184910,13000,13000,13000,13000,0
|
|
20231218,194500,936184910,13000,13000,13000,13000,0
|
|
20231218,194400,936184910,13000,13000,13000,13000,0
|
|
20231218,194300,936184910,13000,13000,13000,13000,0
|
|
20231218,194200,936184910,13000,13000,13000,13000,0
|
|
20231218,194100,936184910,13000,13000,13000,13000,0
|
|
20231218,194000,936184910,13000,13000,13000,13000,0
|
|
20231218,193900,936184910,13000,13000,13000,13000,0
|
|
20231218,193800,936184910,13000,13000,13000,13000,0
|
|
20231218,193700,936184910,13000,13000,13000,13000,0
|
|
20231218,193600,936184910,13000,13000,13000,13000,0
|
|
20231218,193500,936184910,13000,13000,13000,13000,0
|
|
20231218,193400,936184910,13000,13000,13000,13000,0
|
|
20231218,193300,936184910,13000,13000,13000,13000,0
|
|
20231218,193200,936184910,13000,13000,13000,13000,0
|
|
20231218,193100,936184910,13000,13000,13000,13000,0
|
|
20231218,193000,936184910,13000,13000,13000,13000,0
|
|
20231218,192900,936184910,13000,13000,13000,13000,0
|
|
20231218,192800,936184910,13000,13000,13000,13000,0
|
|
20231218,192700,936184910,13000,13000,13000,13000,0
|
|
20231218,192600,936184910,13000,13000,13000,13000,0
|
|
20231218,192500,936184910,13000,13000,13000,13000,0
|
|
20231218,192400,936184910,13000,13000,13000,13000,0
|
|
20231218,192300,936184910,13000,13000,13000,13000,0
|
|
20231218,192200,936184910,13000,13000,13000,13000,0
|
|
20231218,192100,936184910,13000,13000,13000,13000,0
|
|
20231218,192000,936184910,13000,13000,13000,13000,0
|
|
20231218,191900,936184910,13000,13000,13000,13000,0
|
|
20231218,191800,936184910,13000,13000,13000,13000,2526
|
|
20231218,191700,936184910,13000,13000,13000,13000,0
|
|
20231218,191600,936184910,13000,13000,13000,13000,0
|
|
20231218,191500,936184910,13000,13000,13000,13000,0
|
|
20231218,191400,936184910,13000,13000,13000,13000,0
|
|
20231218,191300,936184910,13000,13000,13000,13000,0
|
|
20231218,191200,936184910,13000,13000,13000,13000,0
|
|
20231218,191100,936184910,13000,13000,13000,13000,0
|
|
20231218,191000,936184910,13000,13000,13000,13000,0
|
|
20231218,190900,936184910,13000,13000,13000,13000,0
|
|
20231218,190800,936184910,13000,13000,13000,13000,0
|
|
20231218,190700,936184910,13000,13000,13000,13000,0
|
|
20231218,190600,936184910,13000,13000,13000,13000,0
|
|
20231218,190500,936184910,13000,13000,13000,13000,0
|
|
20231218,190400,936184910,13000,13000,13000,13000,0
|
|
20231218,190300,936184910,13000,13000,13000,13000,0
|
|
20231218,190200,936184910,13000,13000,13000,13000,0
|
|
20231218,190100,936184910,13000,13000,13000,13000,0
|
|
20231218,190000,936184910,13000,13000,13000,13000,0
|
|
20231218,185900,936184910,13000,13000,13000,13000,0
|
|
20231218,185800,936184910,13000,13000,13000,13000,0
|
|
20231218,185700,936184910,13000,13000,13000,13000,0
|
|
20231218,185600,936184910,13000,13000,13000,13000,0
|
|
20231218,185500,936184910,13000,13000,13000,13000,0
|
|
20231218,185400,936184910,13000,13000,13000,13000,0
|
|
20231218,185300,936184910,13000,13000,13000,13000,0
|
|
20231218,185200,936184910,13000,13000,13000,13000,0
|
|
20231218,185100,936184910,13000,13000,13000,13000,0
|
|
20231218,185000,936184910,13000,13000,13000,13000,0
|
|
20231218,184900,936184910,13000,13000,13000,13000,0
|
|
20231218,184800,936184910,13000,13000,13000,13000,2526
|
|
20231218,184700,936184910,13000,13000,13000,13000,0
|
|
20231218,184600,936184910,13000,13000,13000,13000,0
|
|
20231218,184500,936184910,13000,13000,13000,13000,0
|
|
20231218,184400,936184910,13000,13000,13000,13000,0
|
|
20231218,184300,936184910,13000,13000,13000,13000,0
|
|
20231218,184200,936184910,13000,13000,13000,13000,0
|
|
20231218,184100,936184910,13000,13000,13000,13000,0
|
|
20231218,184000,936184910,13000,13000,13000,13000,0
|
|
20231218,183900,936184910,13000,13000,13000,13000,0
|
|
20231218,183800,936184910,13000,13000,13000,13000,0
|
|
20231218,183700,936184910,13000,13000,13000,13000,0
|
|
20231218,183600,936184910,13000,13000,13000,13000,0
|
|
20231218,183500,936184910,13000,13000,13000,13000,0
|
|
20231218,183400,936184910,13000,13000,13000,13000,0
|
|
20231218,183300,936184910,13000,13000,13000,13000,0
|
|
20231218,183200,936184910,13000,13000,13000,13000,0
|
|
20231218,183100,936184910,13000,13000,13000,13000,0
|
|
20231218,183000,936184910,13000,13000,13000,13000,0
|
|
20231218,182900,936184910,13000,13000,13000,13000,0
|
|
20231218,182800,936184910,13000,13000,13000,13000,0
|
|
20231218,182700,936184910,13000,13000,13000,13000,0
|
|
20231218,182600,936184910,13000,13000,13000,13000,0
|
|
20231218,182500,936184910,13000,13000,13000,13000,0
|
|
20231218,182400,936184910,13000,13000,13000,13000,0
|
|
20231218,182300,936184910,13000,13000,13000,13000,0
|
|
20231218,182200,936184910,13000,13000,13000,13000,0
|
|
20231218,182100,936184910,13000,13000,13000,13000,0
|
|
20231218,182000,936184910,13000,13000,13000,13000,0
|
|
20231218,181900,936184910,13000,13000,13000,13000,0
|
|
20231218,181800,936184910,13000,13000,13000,13000,2526
|
|
20231218,181700,936184910,13000,13000,13000,13000,0
|
|
20231218,181600,936184910,13000,13000,13000,13000,0
|
|
20231218,181500,936184910,13000,13000,13000,13000,0
|
|
20231218,181400,936184910,13000,13000,13000,13000,0
|
|
20231218,181300,936184910,13000,13000,13000,13000,0
|
|
20231218,181200,936184910,13000,13000,13000,13000,0
|
|
20231218,181100,936184910,13000,13000,13000,13000,0
|
|
20231218,181000,936184910,13000,13000,13000,13000,0
|
|
20231218,180900,936184910,13000,13000,13000,13000,0
|
|
20231218,180800,936184910,13000,13000,13000,13000,0
|
|
20231218,180700,936184910,13000,13000,13000,13000,0
|
|
20231218,180600,936184910,13000,13000,13000,13000,0
|
|
20231218,180500,936184910,13000,13000,13000,13000,0
|
|
20231218,180400,936184910,13000,13000,13000,13000,0
|
|
20231218,180300,936184910,13000,13000,13000,13000,0
|
|
20231218,180200,936184910,13000,13000,13000,13000,0
|
|
20231218,180100,936184910,13000,13000,13000,13000,0
|
|
20231218,180000,936184910,13000,13000,13000,13000,0
|
|
20231218,175900,936184910,13000,13000,13000,13000,0
|
|
20231218,175800,936184910,13000,13000,13000,13000,0
|
|
20231218,175700,936184910,13000,13000,13000,13000,0
|
|
20231218,175600,936184910,13000,13000,13000,13000,0
|
|
20231218,175500,936184910,13000,13000,13000,13000,0
|
|
20231218,175400,936184910,13000,13000,13000,13000,0
|
|
20231218,175300,936184910,13000,13000,13000,13000,0
|
|
20231218,175200,936184910,13000,13000,13000,13000,0
|
|
20231218,175100,936184910,13000,13000,13000,13000,0
|
|
20231218,175000,936184910,13000,13000,13000,13000,0
|
|
20231218,174900,936184910,13000,13000,13000,13000,0
|
|
20231218,174800,936184910,13000,13000,13000,13000,2526
|
|
20231218,174700,936184910,13000,13000,13000,13000,0
|
|
20231218,174600,936184910,13000,13000,13000,13000,0
|
|
20231218,174500,936184910,13000,13000,13000,13000,0
|
|
20231218,174400,936184910,13000,13000,13000,13000,0
|
|
20231218,174300,936184910,13000,13000,13000,13000,0
|
|
20231218,174200,936184910,13000,13000,13000,13000,0
|
|
20231218,174100,936184910,13000,13000,13000,13000,0
|
|
20231218,174000,936184910,13000,13000,13000,13000,0
|
|
20231218,173900,936184910,13000,13000,13000,13000,0
|
|
20231218,173800,936184910,13000,13000,13000,13000,0
|
|
20231218,173700,936184910,13000,13000,13000,13000,0
|
|
20231218,173600,936184910,13000,13000,13000,13000,0
|
|
20231218,173500,936184910,13000,13000,13000,13000,0
|
|
20231218,173400,936184910,13000,13000,13000,13000,0
|
|
20231218,173300,936184910,13000,13000,13000,13000,0
|
|
20231218,173200,936184910,13000,13000,13000,13000,0
|
|
20231218,173100,936184910,13000,13000,13000,13000,0
|
|
20231218,173000,936184910,13000,13000,13000,13000,0
|
|
20231218,172900,936184910,13000,13000,13000,13000,0
|
|
20231218,172800,936184910,13000,13000,13000,13000,0
|
|
20231218,172700,936184910,13000,13000,13000,13000,0
|
|
20231218,172600,936184910,13000,13000,13000,13000,0
|
|
20231218,172500,936184910,13000,13000,13000,13000,0
|
|
20231218,172400,936184910,13000,13000,13000,13000,0
|
|
20231218,172300,936184910,13000,13000,13000,13000,0
|
|
20231218,172200,936184910,13000,13000,13000,13000,0
|
|
20231218,172100,936184910,13000,13000,13000,13000,0
|
|
20231218,172000,936184910,13000,13000,13000,13000,0
|
|
20231218,171900,936184910,13000,13000,13000,13000,0
|
|
20231218,171800,936184910,13000,13000,13000,13000,2526
|
|
20231218,171700,936184910,13000,13000,13000,13000,0
|
|
20231218,171600,936184910,13000,13000,13000,13000,0
|
|
20231218,171500,936184910,13000,13000,13000,13000,0
|
|
20231218,171400,936184910,13000,13000,13000,13000,0
|
|
20231218,171300,936184910,13000,13000,13000,13000,0
|
|
20231218,171200,936184910,13000,13000,13000,13000,0
|
|
20231218,171100,936184910,13000,13000,13000,13000,0
|
|
20231218,171000,936184910,13000,13000,13000,13000,0
|
|
20231218,170900,936184910,13000,13000,13000,13000,0
|
|
20231218,170800,936184910,13000,13000,13000,13000,0
|
|
20231218,170700,936184910,13000,13000,13000,13000,0
|
|
20231218,170600,936184910,13000,13000,13000,13000,0
|
|
20231218,170500,936184910,13000,13000,13000,13000,0
|
|
20231218,170400,936184910,13000,13000,13000,13000,0
|
|
20231218,170300,936184910,13000,13000,13000,13000,0
|
|
20231218,170200,936184910,13000,13000,13000,13000,0
|
|
20231218,170100,936184910,13000,13000,13000,13000,0
|
|
20231218,170000,936184910,13000,13000,13000,13000,0
|
|
20231218,165900,936184910,13000,13000,13000,13000,0
|
|
20231218,165800,936184910,13000,13000,13000,13000,0
|
|
20231218,165700,936184910,13000,13000,13000,13000,0
|
|
20231218,165600,936184910,13000,13000,13000,13000,0
|
|
20231218,165500,936184910,13000,13000,13000,13000,0
|
|
20231218,165400,936184910,13000,13000,13000,13000,0
|
|
20231218,165300,936184910,13000,13000,13000,13000,0
|
|
20231218,165200,936184910,13000,13000,13000,13000,0
|
|
20231218,165100,936184910,13000,13000,13000,13000,0
|
|
20231218,165000,936184910,13000,13000,13000,13000,0
|
|
20231218,164900,936184910,13000,13000,13000,13000,0
|
|
20231218,164800,936184910,13000,13000,13000,13000,2526
|
|
20231218,164700,936184910,13000,13000,13000,13000,0
|
|
20231218,164600,936184910,13000,13000,13000,13000,0
|
|
20231218,164500,936184910,13000,13000,13000,13000,0
|
|
20231218,164400,936184910,13000,13000,13000,13000,0
|
|
20231218,164300,936184910,13000,13000,13000,13000,0
|
|
20231218,164200,936184910,13000,13000,13000,13000,0
|
|
20231218,164100,936184910,13000,13000,13000,13000,0
|
|
20231218,164000,936184910,13000,13000,13000,13000,0
|
|
20231218,163900,936184910,13000,13000,13000,13000,0
|
|
20231218,163800,936184910,13000,13000,13000,13000,0
|
|
20231218,163700,936184910,13000,13000,13000,13000,0
|
|
20231218,163600,936184910,13000,13000,13000,13000,0
|
|
20231218,163500,936184910,13000,13000,13000,13000,0
|
|
20231218,163400,936184910,13000,13000,13000,13000,0
|
|
20231218,163300,936184910,13000,13000,13000,13000,0
|
|
20231218,163200,936184910,13000,13000,13000,13000,0
|
|
20231218,163100,936184910,13000,13000,13000,13000,0
|
|
20231218,163000,936184910,13000,13000,13000,13000,0
|
|
20231218,162900,936184910,13000,13000,13000,13000,0
|
|
20231218,162800,936184910,13000,13000,13000,13000,0
|
|
20231218,162700,936184910,13000,13000,13000,13000,0
|
|
20231218,162600,936184910,13000,13000,13000,13000,0
|
|
20231218,162500,936184910,13000,13000,13000,13000,0
|
|
20231218,162400,936184910,13000,13000,13000,13000,0
|
|
20231218,162300,936184910,13000,13000,13000,13000,0
|
|
20231218,162200,936184910,13000,13000,13000,13000,0
|
|
20231218,162100,936184910,13000,13000,13000,13000,0
|
|
20231218,162000,936184910,13000,13000,13000,13000,0
|
|
20231218,161900,936184910,13000,13000,13000,13000,0
|
|
20231218,161800,936184910,13000,13000,13000,13000,2526
|
|
20231218,161700,936184910,13000,13000,13000,13000,0
|
|
20231218,161600,936184910,13000,13000,13000,13000,0
|
|
20231218,161500,936184910,13000,13000,13000,13000,0
|
|
20231218,161400,936184910,13000,13000,13000,13000,0
|
|
20231218,161300,936184910,13000,13000,13000,13000,0
|
|
20231218,161200,936184910,13000,13000,13000,13000,0
|
|
20231218,161100,936184910,13000,13000,13000,13000,0
|
|
20231218,161000,936184910,13000,13000,13000,13000,0
|
|
20231218,160900,936184910,13000,13000,13000,13000,0
|
|
20231218,160800,936184910,13000,13000,13000,13000,0
|
|
20231218,160700,936184910,13000,13000,13000,13000,0
|
|
20231218,160600,936184910,13000,13000,13000,13000,0
|
|
20231218,160500,936184910,13000,13000,13000,13000,0
|
|
20231218,160400,936184910,13000,13000,13000,13000,0
|
|
20231218,160300,936184910,13000,13000,13000,13000,0
|
|
20231218,160200,936184910,13000,13000,13000,13000,0
|
|
20231218,160100,936184910,13000,13000,13000,13000,0
|
|
20231218,160000,936184910,13000,13000,13000,13000,0
|
|
20231218,155900,936184910,13000,13000,13000,13000,0
|
|
20231218,155800,936184910,13000,13000,13000,13000,0
|
|
20231218,155700,936184910,13000,13000,13000,13000,0
|
|
20231218,155600,936184910,13000,13000,13000,13000,0
|
|
20231218,155500,936184910,13000,13000,13000,13000,0
|
|
20231218,155400,936184910,13000,13000,13000,13000,0
|
|
20231218,155300,936184910,13000,13000,13000,13000,0
|
|
20231218,155200,936184910,13000,13000,13000,13000,0
|
|
20231218,155100,936184910,13000,13000,13000,13000,0
|
|
20231218,155000,936184910,13000,13000,13000,13000,0
|
|
20231218,154900,936184910,13000,13000,13000,13000,0
|
|
20231218,154800,936184910,13000,13000,13000,13000,2526
|
|
20231218,154700,936184910,13000,13000,13000,13000,0
|
|
20231218,154600,936184910,13000,13000,13000,13000,0
|
|
20231218,154500,936184910,13000,13000,13000,13000,0
|
|
20231218,154400,936184910,13000,13000,13000,13000,0
|
|
20231218,154300,936184910,13000,13000,13000,13000,0
|
|
20231218,154200,936184910,13000,13000,13000,13000,0
|
|
20231218,154100,936184910,13000,13000,13000,13000,0
|
|
20231218,154000,936184910,13000,13000,13000,13000,0
|
|
20231218,153900,936184910,13000,13000,13000,13000,0
|
|
20231218,153800,936184910,13000,13000,13000,13000,0
|
|
20231218,153700,936184910,13000,13000,13000,13000,0
|
|
20231218,153600,936184910,13000,13000,13000,13000,0
|
|
20231218,153500,936184910,13000,13000,13000,13000,0
|
|
20231218,153400,936184910,13000,13000,13000,13000,0
|
|
20231218,153300,936184910,13000,13000,13000,13000,0
|
|
20231218,153200,936184910,13000,13000,13000,13000,0
|
|
20231218,153100,936184910,13000,13000,13000,13000,0
|
|
20231218,153000,936184910,13000,13000,13000,13000,2526
|
|
20231218,152900,903346910,13010,13010,13010,13010,0
|
|
20231218,152800,903346910,13010,13010,13010,13010,0
|
|
20231218,152700,903346910,13010,13010,13010,13010,0
|
|
20231218,152600,903346910,13010,13010,13010,13010,0
|
|
20231218,152500,903346910,13010,13010,13010,13010,0
|
|
20231218,152400,903346910,13010,13010,13010,13010,0
|
|
20231218,152300,903346910,13010,13010,13010,13010,0
|
|
20231218,152200,903346910,13010,13010,13010,13010,0
|
|
20231218,152100,903346910,13010,13010,13010,13010,0
|
|
20231218,152000,903346910,13010,13010,13010,13010,0
|
|
20231218,151900,903346910,13010,13020,13020,13010,22
|
|
20231218,151800,903060680,13040,13040,13040,13040,1
|
|
20231218,151700,903047640,13050,13050,13050,13050,100
|
|
20231218,151600,901742640,13050,13050,13050,13050,0
|
|
20231218,151500,901742640,13050,13050,13050,13050,33
|
|
20231218,151400,901311990,13050,13050,13050,13050,300
|
|
20231218,151300,897396990,13050,13050,13050,13050,70
|
|
20231218,151200,896483490,13010,13010,13010,13010,0
|
|
20231218,151100,896483490,13010,13010,13010,13010,0
|
|
20231218,151000,896483490,13010,13010,13010,13010,11
|
|
20231218,150900,896340380,13010,13010,13050,13010,470
|
|
20231218,150800,890225640,13070,13070,13070,13070,1
|
|
20231218,150700,890212570,13070,13070,13070,13070,0
|
|
20231218,150600,890212570,13070,13070,13070,13070,4
|
|
20231218,150500,890160290,13070,13070,13070,13070,0
|
|
20231218,150400,890160290,13070,13070,13070,13070,0
|
|
20231218,150300,890160290,13070,13070,13070,13070,0
|
|
20231218,150200,890160290,13070,13070,13070,13010,130
|
|
20231218,150100,888467180,13070,13070,13070,13070,1
|
|
20231218,150000,888454110,13070,13020,13070,13020,12
|
|
20231218,145900,888297590,13010,13010,13010,13010,14
|
|
20231218,145800,888115450,13010,13010,13010,13010,0
|
|
20231218,145700,888115450,13010,13010,13010,13010,35
|
|
20231218,145600,887660100,13010,13010,13010,13010,159
|
|
20231218,145500,885591510,13020,13020,13020,13020,32
|
|
20231218,145400,885174870,13020,13020,13020,13020,456
|
|
20231218,145300,879237750,13010,13010,13010,13010,0
|
|
20231218,145200,879237750,13010,13010,13010,13010,10
|
|
20231218,145100,879107650,13010,13010,13010,13010,0
|
|
20231218,145000,879107650,13010,13010,13010,13010,68
|
|
20231218,144900,878222970,13010,13050,13050,13010,677
|
|
20231218,144800,869394480,13060,13070,13070,13060,40
|
|
20231218,144700,868871980,13070,13070,13070,13070,9
|
|
20231218,144600,868754350,13070,13070,13070,13070,86
|
|
20231218,144500,867630330,13070,13070,13070,13070,1
|
|
20231218,144400,867617260,13060,13060,13060,13060,1
|
|
20231218,144300,867604200,13070,13070,13070,13070,0
|
|
20231218,144200,867604200,13070,13070,13070,13070,1
|
|
20231218,144100,867591130,13070,13070,13070,13070,0
|
|
20231218,144000,867591130,13070,13070,13070,13070,100
|
|
20231218,143900,866284130,13070,13070,13070,13070,0
|
|
20231218,143800,866284130,13070,13060,13070,13060,18
|
|
20231218,143700,866048880,13060,13060,13060,13060,100
|
|
20231218,143600,864742880,13060,13060,13060,13060,0
|
|
20231218,143500,864742880,13060,13060,13060,13060,1
|
|
20231218,143400,864729820,13050,13050,13050,13050,0
|
|
20231218,143300,864729820,13050,13050,13050,13050,0
|
|
20231218,143200,864729820,13050,13050,13050,13050,5
|
|
20231218,143100,864664570,13080,13080,13080,13080,0
|
|
20231218,143000,864664570,13080,13080,13080,13080,1
|
|
20231218,142900,864651490,13080,13060,13080,13060,50
|
|
20231218,142800,863997970,13080,13080,13080,13080,0
|
|
20231218,142700,863997970,13080,13050,13080,13050,218
|
|
20231218,142600,861147400,13050,13050,13050,13050,0
|
|
20231218,142500,861147400,13050,13050,13050,13050,0
|
|
20231218,142400,861147400,13050,13050,13050,13050,2
|
|
20231218,142300,861121300,13040,13030,13040,13030,448
|
|
20231218,142200,855280470,13030,13030,13030,13030,0
|
|
20231218,142100,855280470,13030,13030,13030,13030,10
|
|
20231218,142000,855150170,13030,13030,13030,13030,0
|
|
20231218,141900,855150170,13030,13030,13030,13030,0
|
|
20231218,141800,855150170,13030,13030,13030,13030,101
|
|
20231218,141700,853834140,13030,13030,13030,13030,0
|
|
20231218,141600,853834140,13030,13030,13030,13030,2
|
|
20231218,141500,853808080,13020,13030,13030,13020,132
|
|
20231218,141400,852089430,13020,13020,13020,13020,1
|
|
20231218,141300,852076410,13030,13030,13030,13030,0
|
|
20231218,141200,852076410,13030,13030,13030,13030,3
|
|
20231218,141100,852037320,13040,13040,13040,13040,7
|
|
20231218,141000,851946040,13040,13040,13040,13040,0
|
|
20231218,140900,851946040,13040,13040,13040,13040,1
|
|
20231218,140800,851933000,13040,13040,13040,13040,214
|
|
20231218,140700,849142440,13040,13040,13040,13040,144
|
|
20231218,140600,847264680,13040,13040,13040,13040,2
|
|
20231218,140500,847238600,13040,13040,13040,13040,20
|
|
20231218,140400,846977800,13020,13030,13030,13020,187
|
|
20231218,140300,844543030,13040,13040,13040,13040,0
|
|
20231218,140200,844543030,13040,13040,13040,13040,0
|
|
20231218,140100,844543030,13040,13030,13040,13030,7
|
|
20231218,140000,844451800,13040,13040,13040,13040,0
|
|
20231218,135900,844451800,13040,13040,13040,13040,0
|
|
20231218,135800,844451800,13040,13040,13040,13040,0
|
|
20231218,135700,844451800,13040,13030,13040,13030,16
|
|
20231218,135600,844243210,13030,13030,13030,13030,0
|
|
20231218,135500,844243210,13030,13030,13030,13030,0
|
|
20231218,135400,844243210,13030,13030,13030,13030,10
|
|
20231218,135300,844112910,13040,13040,13040,13040,0
|
|
20231218,135200,844112910,13040,13040,13040,13040,20
|
|
20231218,135100,843852110,13030,13030,13030,13030,85
|
|
20231218,135000,842744560,13020,13020,13020,13020,66
|
|
20231218,134900,841885240,13010,13010,13010,13010,0
|
|
20231218,134800,841885240,13010,13010,13010,13010,0
|
|
20231218,134700,841885240,13010,13010,13010,13010,0
|
|
20231218,134600,841885240,13010,13010,13010,13010,0
|
|
20231218,134500,841885240,13010,13010,13010,13010,2
|
|
20231218,134400,841859220,13020,13020,13020,13020,100
|
|
20231218,134300,840557220,13020,13020,13020,13020,2
|
|
20231218,134200,840531180,13030,13030,13030,13030,0
|
|
20231218,134100,840531180,13030,13030,13030,13030,0
|
|
20231218,134000,840531180,13030,13030,13030,13030,1
|
|
20231218,133900,840518150,13030,13030,13030,13030,3
|
|
20231218,133800,840479060,13000,13000,13000,13000,0
|
|
20231218,133700,840479060,13000,13000,13000,13000,3
|
|
20231218,133600,840440060,13000,13000,13000,13000,0
|
|
20231218,133500,840440060,13000,13000,13000,13000,6
|
|
20231218,133400,840362060,12980,12990,12990,12980,56
|
|
20231218,133300,839634970,12990,12990,12990,12980,35
|
|
20231218,133200,839180620,12980,12980,12980,12980,0
|
|
20231218,133100,839180620,12980,12990,12990,12980,33
|
|
20231218,133000,838752270,13010,13010,13010,13010,5
|
|
20231218,132900,838687220,13010,13030,13030,13010,26
|
|
20231218,132800,838348650,13030,13030,13030,13030,0
|
|
20231218,132700,838348650,13030,13030,13030,13030,1
|
|
20231218,132600,838335620,13030,13030,13030,13030,3
|
|
20231218,132500,838296530,13030,13030,13030,13030,30
|
|
20231218,132400,837905630,12960,12960,12960,12960,0
|
|
20231218,132300,837905630,12960,12960,12960,12960,0
|
|
20231218,132200,837905630,12960,12960,12960,12960,0
|
|
20231218,132100,837905630,12960,12970,12970,12960,820
|
|
20231218,132000,827276730,12970,12970,12970,12970,6
|
|
20231218,131900,827198910,13030,13030,13030,13030,0
|
|
20231218,131800,827198910,13030,13030,13030,13030,0
|
|
20231218,131700,827198910,13030,13030,13030,13030,0
|
|
20231218,131600,827198910,13030,13030,13030,13030,0
|
|
20231218,131500,827198910,13030,13030,13030,13030,0
|
|
20231218,131400,827198910,13030,13030,13030,13030,0
|
|
20231218,131300,827198910,13030,13030,13030,13030,1
|
|
20231218,131200,827185880,13030,13030,13030,13030,0
|
|
20231218,131100,827185880,13030,13030,13030,13030,1
|
|
20231218,131000,827172850,12960,12960,12960,12960,0
|
|
20231218,130900,827172850,12960,12960,12960,12960,2
|
|
20231218,130800,827146930,12960,12960,12960,12960,0
|
|
20231218,130700,827146930,12960,12960,12960,12960,0
|
|
20231218,130600,827146930,12960,12960,12960,12960,5
|
|
20231218,130500,827082130,12960,12960,12960,12960,3
|
|
20231218,130400,827043250,12960,13020,13030,12960,32
|
|
20231218,130300,826626510,12950,12950,12950,12950,0
|
|
20231218,130200,826626510,12950,12950,12950,12950,2
|
|
20231218,130100,826600610,12950,12960,13020,12950,9
|
|
20231218,130000,826483940,12950,12950,12950,12950,2
|
|
20231218,125900,826458040,12950,12960,12960,12950,31
|
|
20231218,125800,826056550,12960,12960,12960,12960,0
|
|
20231218,125700,826056550,12960,12960,12960,12960,97
|
|
20231218,125600,824799430,12960,13040,13050,12960,4
|
|
20231218,125500,824747420,12960,13040,13050,12960,9
|
|
20231218,125400,824630290,12950,12950,12950,12950,13
|
|
20231218,125300,824461940,12960,12960,12960,12960,50
|
|
20231218,125200,823813940,13040,12960,13040,12960,2
|
|
20231218,125100,823787940,12960,13040,13040,12960,7
|
|
20231218,125000,823696900,12960,12960,12960,12960,2
|
|
20231218,124900,823670980,13040,13040,13040,13040,1
|
|
20231218,124800,823657940,13040,13040,13040,13040,2
|
|
20231218,124700,823631860,13040,12950,13040,12950,15
|
|
20231218,124600,823437240,13040,13000,13040,12950,292
|
|
20231218,124500,819655510,13000,13050,13050,13000,57
|
|
20231218,124400,818911810,13000,13050,13050,13000,52
|
|
20231218,124300,818233310,13030,13030,13030,13030,0
|
|
20231218,124200,818233310,13030,12980,13030,12960,25
|
|
20231218,124100,817908860,12940,12940,12950,12940,1180
|
|
20231218,124000,802629200,12940,12950,12950,12940,231
|
|
20231218,123900,799638960,12950,12980,12980,12950,1057
|
|
20231218,123800,785942440,12980,12970,13000,12970,28
|
|
20231218,123700,785578860,12980,12980,13000,12980,49
|
|
20231218,123600,784942640,12970,12980,12980,12970,35
|
|
20231218,123500,784488360,12990,13000,13000,12990,16
|
|
20231218,123400,784280480,12990,12990,12990,12990,3
|
|
20231218,123300,784241510,12980,13000,13010,12980,267
|
|
20231218,123200,780773140,13000,13000,13000,13000,2
|
|
20231218,123100,780747140,13000,13000,13000,13000,3
|
|
20231218,123000,780708140,13000,13010,13010,13000,52
|
|
20231218,122900,780031700,13010,13010,13010,13010,16
|
|
20231218,122800,779823540,13010,13010,13010,13010,0
|
|
20231218,122700,779823540,13010,13010,13010,13010,0
|
|
20231218,122600,779823540,13010,13010,13010,13010,2
|
|
20231218,122500,779797520,13010,13010,13010,13010,17
|
|
20231218,122400,779576350,13010,13010,13010,13010,2
|
|
20231218,122300,779550330,13010,13010,13010,13010,4
|
|
20231218,122200,779498290,13000,13000,13000,13000,1
|
|
20231218,122100,779485290,13000,13000,13010,13000,13
|
|
20231218,122000,779316280,13000,13000,13000,13000,2
|
|
20231218,121900,779290280,13010,13010,13010,13010,22
|
|
20231218,121800,779004060,13010,13010,13010,13010,0
|
|
20231218,121700,779004060,13010,13010,13010,13010,0
|
|
20231218,121600,779004060,13010,12990,13010,12980,137
|
|
20231218,121500,777223450,13000,13000,13000,13000,307
|
|
20231218,121400,773232450,13000,13000,13000,13000,224
|
|
20231218,121300,770320450,13010,13010,13010,13010,0
|
|
20231218,121200,770320450,13010,13010,13010,13010,567
|
|
20231218,121100,762943780,13020,13040,13040,13020,507
|
|
20231218,121000,756335990,13050,13050,13050,13050,0
|
|
20231218,120900,756335990,13050,13050,13050,13050,3
|
|
20231218,120800,756296840,13050,13050,13050,13050,0
|
|
20231218,120700,756296840,13050,13050,13050,13050,14
|
|
20231218,120600,756114140,13040,13050,13050,13040,3
|
|
20231218,120500,756075010,13040,13040,13040,13040,103
|
|
20231218,120400,754731890,13040,13040,13040,13040,3
|
|
20231218,120300,754692770,13040,13040,13040,13040,0
|
|
20231218,120200,754692770,13040,13040,13040,13040,1
|
|
20231218,120100,754679730,13040,13040,13040,13040,30
|
|
20231218,120000,754288530,13040,13040,13040,13040,3
|
|
20231218,115900,754249410,13050,13040,13050,13040,208
|
|
20231218,115800,751535090,13040,13040,13040,13040,0
|
|
20231218,115700,751535090,13040,13040,13040,13040,0
|
|
20231218,115600,751535090,13040,13040,13040,13040,2
|
|
20231218,115500,751509010,13040,13040,13040,13040,42
|
|
20231218,115400,750961330,13050,13040,13050,13040,27
|
|
20231218,115300,750609050,13040,13040,13040,13040,0
|
|
20231218,115200,750609050,13040,13040,13040,13040,2
|
|
20231218,115100,750582970,13040,13050,13050,13040,12
|
|
20231218,115000,750426390,13050,13040,13050,13040,175
|
|
20231218,114900,748144060,13050,13040,13050,13040,17
|
|
20231218,114800,747922280,13040,13040,13040,13040,0
|
|
20231218,114700,747922280,13040,13040,13040,13040,0
|
|
20231218,114600,747922280,13040,13040,13040,13040,5
|
|
20231218,114500,747857080,13040,13040,13050,13040,5
|
|
20231218,114400,747791860,13050,13040,13050,13040,10
|
|
20231218,114300,747661390,13050,13050,13050,13050,30
|
|
20231218,114200,747269890,13050,13050,13050,13040,22
|
|
20231218,114100,746982810,13040,13050,13050,13040,37
|
|
20231218,114000,746499990,13050,13040,13050,13040,5
|
|
20231218,113900,746434750,13040,13040,13040,13040,2
|
|
20231218,113800,746408670,13050,13050,13050,13030,28
|
|
20231218,113700,746043340,13040,13080,13080,13040,2237
|
|
20231218,113600,716839790,13080,13090,13090,13080,579
|
|
20231218,113500,709261250,13090,13090,13090,13090,4
|
|
20231218,113400,709208890,13090,13090,13090,13090,2
|
|
20231218,113300,709182710,13090,13090,13090,13090,50
|
|
20231218,113200,708528210,13090,13130,13130,13090,1265
|
|
20231218,113100,691956690,13130,13150,13150,13130,119
|
|
20231218,113000,690392180,13150,13150,13150,13150,2
|
|
20231218,112900,690365880,13160,13130,13160,13130,17
|
|
20231218,112800,690142450,13130,13130,13130,13130,2
|
|
20231218,112700,690116190,13130,13130,13130,13130,0
|
|
20231218,112600,690116190,13130,13130,13130,13130,12
|
|
20231218,112500,689958630,13130,13130,13130,13130,4
|
|
20231218,112400,689906110,13130,13130,13130,13130,7
|
|
20231218,112300,689814200,13130,13130,13130,13130,17
|
|
20231218,112200,689590990,13150,13120,13150,13120,22
|
|
20231218,112100,689301750,13120,13120,13120,13120,6
|
|
20231218,112000,689223030,13120,13120,13120,13120,3
|
|
20231218,111900,689183670,13120,13120,13120,13120,7
|
|
20231218,111800,689091830,13110,13110,13110,13110,0
|
|
20231218,111700,689091830,13110,13140,13140,13110,230
|
|
20231218,111600,686075390,13140,13140,13140,13140,121
|
|
20231218,111500,684485450,13130,13130,13130,13130,3
|
|
20231218,111400,684446060,13130,13120,13130,13120,101
|
|
20231218,111300,683120410,13120,13120,13120,13120,12
|
|
20231218,111200,682962970,13110,13110,13120,13110,221
|
|
20231218,111100,680065640,13110,13110,13110,13110,54
|
|
20231218,111000,679357700,13110,13110,13110,13110,90
|
|
20231218,110900,678177800,13110,13130,13130,13110,157
|
|
20231218,110800,676118090,13140,13140,13140,13140,3
|
|
20231218,110700,676078670,13140,13120,13140,13120,454
|
|
20231218,110600,670122150,13120,13150,13150,13120,786
|
|
20231218,110500,659799720,13150,13150,13160,13150,98
|
|
20231218,110400,658511000,13160,13170,13170,13160,750
|
|
20231218,110300,648634960,13170,13170,13170,13170,0
|
|
20231218,110200,648634960,13170,13180,13180,13170,14
|
|
20231218,110100,648450570,13170,13170,13170,13170,3
|
|
20231218,110000,648411060,13170,13170,13170,13170,4
|
|
20231218,105900,648358380,13180,13180,13180,13180,0
|
|
20231218,105800,648358380,13180,13180,13180,13180,0
|
|
20231218,105700,648358380,13180,13180,13180,13180,0
|
|
20231218,105600,648358380,13180,13180,13180,13180,7
|
|
20231218,105500,648266120,13180,13170,13180,13170,4
|
|
20231218,105400,648213410,13170,13170,13170,13170,23
|
|
20231218,105300,647910500,13180,13190,13190,13180,51
|
|
20231218,105200,647238290,13190,13190,13190,13190,180
|
|
20231218,105100,644864090,13190,13220,13220,13190,23
|
|
20231218,105000,644560220,13220,13190,13220,13190,12
|
|
20231218,104900,644401810,13200,13200,13200,13200,151
|
|
20231218,104800,642408610,13200,13200,13200,13200,0
|
|
20231218,104700,642408610,13200,13200,13200,13200,2
|
|
20231218,104600,642382210,13200,13200,13200,13200,8
|
|
20231218,104500,642276610,13200,13210,13210,13200,105
|
|
20231218,104400,640890570,13200,13230,13230,13200,145
|
|
20231218,104300,638973790,13230,13230,13230,13230,0
|
|
20231218,104200,638973790,13230,13250,13250,13220,83
|
|
20231218,104100,637874670,13220,13240,13240,13220,36
|
|
20231218,104000,637398510,13250,13280,13280,13250,12
|
|
20231218,103900,637239300,13280,13280,13280,13280,46
|
|
20231218,103800,636628420,13280,13250,13280,13250,6108
|
|
20231218,103700,555596340,13250,13250,13250,13250,13
|
|
20231218,103600,555424090,13200,13250,13250,13200,111
|
|
20231218,103500,553956280,13230,13230,13250,13230,58
|
|
20231218,103400,553188320,13240,13240,13250,13240,2867
|
|
20231218,103300,515228970,13240,13250,13250,13240,42
|
|
20231218,103200,514672590,13250,13260,13260,13240,1231
|
|
20231218,103100,498373860,13260,13200,13260,13200,70
|
|
20231218,103000,497446590,13200,13240,13240,13200,423
|
|
20231218,102900,491862190,13260,13260,13260,13260,0
|
|
20231218,102800,491862190,13260,13240,13260,13240,1403
|
|
20231218,102700,473267190,13240,13190,13240,13190,244
|
|
20231218,102600,470036930,13190,13190,13190,13190,114
|
|
20231218,102500,468533270,13190,13190,13230,13190,1251
|
|
20231218,102400,451986620,13190,13190,13200,13190,581
|
|
20231218,102300,444319550,13170,13170,13170,13170,0
|
|
20231218,102200,444319550,13170,13170,13170,13170,2
|
|
20231218,102100,444293210,13170,13170,13190,13170,12
|
|
20231218,102000,444135150,13170,13150,13170,13150,505
|
|
20231218,101900,437490340,13150,13150,13150,13150,75
|
|
20231218,101800,436504090,13150,13150,13150,13150,1
|
|
20231218,101700,436490940,13150,13160,13160,13150,400
|
|
20231218,101600,431230930,13170,13160,13170,13150,20
|
|
20231218,101500,430967710,13150,13150,13150,13150,4
|
|
20231218,101400,430915110,13170,13170,13170,13160,37
|
|
20231218,101300,430428130,13170,13170,13170,13170,8
|
|
20231218,101200,430322770,13170,13190,13190,13170,1002
|
|
20231218,101100,417106430,13160,13190,13190,13160,203
|
|
20231218,101000,414428950,13180,13160,13180,13160,256
|
|
20231218,100900,411054890,13160,13150,13160,13150,52
|
|
20231218,100800,410370670,13140,13140,13140,13140,0
|
|
20231218,100700,410370670,13140,13140,13140,13140,28
|
|
20231218,100600,410002750,13140,13140,13140,13140,74
|
|
20231218,100500,409030390,13140,13140,13140,13140,9
|
|
20231218,100400,408912130,13140,13160,13160,13140,4
|
|
20231218,100300,408859530,13160,13120,13160,13120,25
|
|
20231218,100200,408531490,13120,13130,13160,13120,93
|
|
20231218,100100,407310190,13120,13110,13120,13110,262
|
|
20231218,100000,403875090,13120,13150,13150,13120,413
|
|
20231218,095900,398454240,13150,13130,13150,13130,19
|
|
20231218,095800,398204730,13130,13130,13130,13130,0
|
|
20231218,095700,398204730,13130,13130,13130,13130,0
|
|
20231218,095600,398204730,13130,13120,13130,13120,35
|
|
20231218,095500,397745520,13120,13130,13130,13120,118
|
|
20231218,095400,396197270,13130,13130,13130,13110,679
|
|
20231218,095300,387289900,13140,13170,13170,13140,572
|
|
20231218,095200,379769510,13170,13160,13170,13150,433
|
|
20231218,095100,374067260,13150,13150,13150,13150,164
|
|
20231218,095000,371910660,13140,13140,13140,13140,2
|
|
20231218,094900,371884380,13140,13170,13170,13140,941
|
|
20231218,094800,359509590,13170,13170,13170,13170,33
|
|
20231218,094700,359074980,13160,13170,13170,13160,20
|
|
20231218,094600,358811750,13160,13160,13170,13160,81
|
|
20231218,094500,357745020,13160,13160,13160,13160,12
|
|
20231218,094400,357587100,13160,13190,13190,13160,395
|
|
20231218,094300,352380100,13190,13180,13190,13180,30
|
|
20231218,094200,351984510,13160,13170,13170,13160,26
|
|
20231218,094100,351642280,13160,13180,13180,13160,16
|
|
20231218,094000,351431460,13180,13220,13220,13170,2225
|
|
20231218,093900,322102110,13190,13200,13200,13190,809
|
|
20231218,093800,311428310,13210,13220,13220,13210,196
|
|
20231218,093700,308838110,13220,13220,13220,13220,35
|
|
20231218,093600,308375410,13220,13220,13260,13220,106
|
|
20231218,093500,306970900,13210,13200,13250,13200,1060
|
|
20231218,093400,292933120,13190,13200,13250,13190,161
|
|
20231218,093300,290804490,13230,13220,13230,13180,332
|
|
20231218,093200,286414010,13180,13210,13230,13180,305
|
|
20231218,093100,282386400,13160,13200,13210,13160,73
|
|
20231218,093000,281422880,13200,13150,13200,13150,61
|
|
20231218,092900,280620530,13150,13150,13150,13150,24
|
|
20231218,092800,280304930,13150,13140,13160,13140,1038
|
|
20231218,092700,266646580,13140,13140,13140,13140,0
|
|
20231218,092600,266646580,13140,13190,13200,13140,820
|
|
20231218,092500,255848030,13170,13160,13190,13160,25
|
|
20231218,092400,255518630,13170,13170,13170,13160,907
|
|
20231218,092300,243574040,13250,13250,13250,13180,1232
|
|
20231218,092200,227276160,13240,13180,13240,13180,310
|
|
20231218,092100,223173170,13180,13170,13180,13160,117
|
|
20231218,092000,221631980,13170,13240,13240,13170,914
|
|
20231218,091900,209552740,13180,13250,13250,13180,503
|
|
20231218,091800,202910700,13250,13250,13260,13210,2071
|
|
20231218,091700,175489050,13250,13230,13260,13230,1183
|
|
20231218,091600,159816100,13230,13200,13230,13200,1087
|
|
20231218,091500,145455380,13200,13200,13230,13190,900
|
|
20231218,091400,133560630,13200,13200,13200,13180,269
|
|
20231218,091300,130010420,13180,13150,13220,13150,562
|
|
20231218,091200,122588960,13150,13140,13230,13140,484
|
|
20231218,091100,116210720,13180,13180,13230,13150,1015
|
|
20231218,091000,102822250,13190,13100,13190,13090,3090
|
|
20231218,090900,62210790,13100,13100,13100,13090,403
|
|
20231218,090800,56933520,13050,13050,13050,13050,55
|
|
20231218,090700,56215770,13050,13050,13050,13040,213
|
|
20231218,090600,53436420,13050,13110,13110,13050,290
|
|
20231218,090500,49641920,13110,13120,13130,13100,496
|
|
20231218,090400,43136030,13120,13090,13160,13090,933
|
|
20231218,090300,30882710,13090,12970,13100,12950,1610
|
|
20231218,090200,9867170,12950,12980,12980,12950,69
|
|
20231218,090100,8972420,12980,12990,13000,12980,203
|
|
20231218,090000,6334050,13000,13010,13040,12920,487
|