628 lines
33 KiB
CSV
628 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,192500,1236459410,15800,15800,15800,15800,1089
|
|
20231201,192400,1236459410,15800,15800,15800,15800,0
|
|
20231201,192300,1236459410,15800,15800,15800,15800,0
|
|
20231201,192200,1236459410,15800,15800,15800,15800,0
|
|
20231201,192100,1236459410,15800,15800,15800,15800,0
|
|
20231201,192000,1236459410,15800,15800,15800,15800,0
|
|
20231201,191900,1236459410,15800,15800,15800,15800,0
|
|
20231201,191800,1236459410,15800,15800,15800,15800,0
|
|
20231201,191700,1236459410,15800,15800,15800,15800,0
|
|
20231201,191600,1236459410,15800,15800,15800,15800,0
|
|
20231201,191500,1236459410,15800,15800,15800,15800,0
|
|
20231201,191400,1236459410,15800,15800,15800,15800,0
|
|
20231201,191300,1236459410,15800,15800,15800,15800,0
|
|
20231201,191200,1236459410,15800,15800,15800,15800,0
|
|
20231201,191100,1236459410,15800,15800,15800,15800,0
|
|
20231201,191000,1236459410,15800,15800,15800,15800,0
|
|
20231201,190900,1236459410,15800,15800,15800,15800,0
|
|
20231201,190800,1236459410,15800,15800,15800,15800,0
|
|
20231201,190700,1236459410,15800,15800,15800,15800,0
|
|
20231201,190600,1236459410,15800,15800,15800,15800,0
|
|
20231201,190500,1236459410,15800,15800,15800,15800,0
|
|
20231201,190400,1236459410,15800,15800,15800,15800,0
|
|
20231201,190300,1236459410,15800,15800,15800,15800,0
|
|
20231201,190200,1236459410,15800,15800,15800,15800,0
|
|
20231201,190100,1236459410,15800,15800,15800,15800,0
|
|
20231201,190000,1236459410,15800,15800,15800,15800,0
|
|
20231201,185900,1236459410,15800,15800,15800,15800,0
|
|
20231201,185800,1236459410,15800,15800,15800,15800,0
|
|
20231201,185700,1236459410,15800,15800,15800,15800,0
|
|
20231201,185600,1236459410,15800,15800,15800,15800,0
|
|
20231201,185500,1236459410,15800,15800,15800,15800,1089
|
|
20231201,185400,1236459410,15800,15800,15800,15800,0
|
|
20231201,185300,1236459410,15800,15800,15800,15800,0
|
|
20231201,185200,1236459410,15800,15800,15800,15800,0
|
|
20231201,185100,1236459410,15800,15800,15800,15800,0
|
|
20231201,185000,1236459410,15800,15800,15800,15800,0
|
|
20231201,184900,1236459410,15800,15800,15800,15800,0
|
|
20231201,184800,1236459410,15800,15800,15800,15800,0
|
|
20231201,184700,1236459410,15800,15800,15800,15800,0
|
|
20231201,184600,1236459410,15800,15800,15800,15800,0
|
|
20231201,184500,1236459410,15800,15800,15800,15800,0
|
|
20231201,184400,1236459410,15800,15800,15800,15800,0
|
|
20231201,184300,1236459410,15800,15800,15800,15800,0
|
|
20231201,184200,1236459410,15800,15800,15800,15800,0
|
|
20231201,184100,1236459410,15800,15800,15800,15800,0
|
|
20231201,184000,1236459410,15800,15800,15800,15800,0
|
|
20231201,183900,1236459410,15800,15800,15800,15800,0
|
|
20231201,183800,1236459410,15800,15800,15800,15800,0
|
|
20231201,183700,1236459410,15800,15800,15800,15800,0
|
|
20231201,183600,1236459410,15800,15800,15800,15800,0
|
|
20231201,183500,1236459410,15800,15800,15800,15800,0
|
|
20231201,183400,1236459410,15800,15800,15800,15800,0
|
|
20231201,183300,1236459410,15800,15800,15800,15800,0
|
|
20231201,183200,1236459410,15800,15800,15800,15800,0
|
|
20231201,183100,1236459410,15800,15800,15800,15800,0
|
|
20231201,183000,1236459410,15800,15800,15800,15800,0
|
|
20231201,182900,1236459410,15800,15800,15800,15800,0
|
|
20231201,182800,1236459410,15800,15800,15800,15800,0
|
|
20231201,182700,1236459410,15800,15800,15800,15800,0
|
|
20231201,182600,1236459410,15800,15800,15800,15800,0
|
|
20231201,182500,1236459410,15800,15800,15800,15800,1089
|
|
20231201,182400,1236459410,15800,15800,15800,15800,0
|
|
20231201,182300,1236459410,15800,15800,15800,15800,0
|
|
20231201,182200,1236459410,15800,15800,15800,15800,0
|
|
20231201,182100,1236459410,15800,15800,15800,15800,0
|
|
20231201,182000,1236459410,15800,15800,15800,15800,0
|
|
20231201,181900,1236459410,15800,15800,15800,15800,0
|
|
20231201,181800,1236459410,15800,15800,15800,15800,0
|
|
20231201,181700,1236459410,15800,15800,15800,15800,0
|
|
20231201,181600,1236459410,15800,15800,15800,15800,0
|
|
20231201,181500,1236459410,15800,15800,15800,15800,0
|
|
20231201,181400,1236459410,15800,15800,15800,15800,0
|
|
20231201,181300,1236459410,15800,15800,15800,15800,0
|
|
20231201,181200,1236459410,15800,15800,15800,15800,0
|
|
20231201,181100,1236459410,15800,15800,15800,15800,0
|
|
20231201,181000,1236459410,15800,15800,15800,15800,0
|
|
20231201,180900,1236459410,15800,15800,15800,15800,0
|
|
20231201,180800,1236459410,15800,15800,15800,15800,0
|
|
20231201,180700,1236459410,15800,15800,15800,15800,0
|
|
20231201,180600,1236459410,15800,15800,15800,15800,0
|
|
20231201,180500,1236459410,15800,15800,15800,15800,0
|
|
20231201,180400,1236459410,15800,15800,15800,15800,0
|
|
20231201,180300,1236459410,15800,15800,15800,15800,0
|
|
20231201,180200,1236459410,15800,15800,15800,15800,0
|
|
20231201,180100,1236459410,15800,15800,15800,15800,0
|
|
20231201,180000,1236459410,15800,15800,15800,15800,0
|
|
20231201,175900,1236459410,15800,15800,15800,15800,0
|
|
20231201,175800,1236459410,15800,15800,15800,15800,0
|
|
20231201,175700,1236459410,15800,15800,15800,15800,0
|
|
20231201,175600,1236459410,15800,15800,15800,15800,0
|
|
20231201,175500,1236459410,15800,15800,15800,15800,1089
|
|
20231201,175400,1236459410,15800,15800,15800,15800,0
|
|
20231201,175300,1236459410,15800,15800,15800,15800,0
|
|
20231201,175200,1236459410,15800,15800,15800,15800,0
|
|
20231201,175100,1236459410,15800,15800,15800,15800,0
|
|
20231201,175000,1236459410,15800,15800,15800,15800,0
|
|
20231201,174900,1236459410,15800,15800,15800,15800,0
|
|
20231201,174800,1236459410,15800,15800,15800,15800,0
|
|
20231201,174700,1236459410,15800,15800,15800,15800,0
|
|
20231201,174600,1236459410,15800,15800,15800,15800,0
|
|
20231201,174500,1236459410,15800,15800,15800,15800,0
|
|
20231201,174400,1236459410,15800,15800,15800,15800,0
|
|
20231201,174300,1236459410,15800,15800,15800,15800,0
|
|
20231201,174200,1236459410,15800,15800,15800,15800,0
|
|
20231201,174100,1236459410,15800,15800,15800,15800,0
|
|
20231201,174000,1236459410,15800,15800,15800,15800,0
|
|
20231201,173900,1236459410,15800,15800,15800,15800,0
|
|
20231201,173800,1236459410,15800,15800,15800,15800,0
|
|
20231201,173700,1236459410,15800,15800,15800,15800,0
|
|
20231201,173600,1236459410,15800,15800,15800,15800,0
|
|
20231201,173500,1236459410,15800,15800,15800,15800,0
|
|
20231201,173400,1236459410,15800,15800,15800,15800,0
|
|
20231201,173300,1236459410,15800,15800,15800,15800,0
|
|
20231201,173200,1236459410,15800,15800,15800,15800,0
|
|
20231201,173100,1236459410,15800,15800,15800,15800,0
|
|
20231201,173000,1236459410,15800,15800,15800,15800,0
|
|
20231201,172900,1236459410,15800,15800,15800,15800,0
|
|
20231201,172800,1236459410,15800,15800,15800,15800,0
|
|
20231201,172700,1236459410,15800,15800,15800,15800,0
|
|
20231201,172600,1236459410,15800,15800,15800,15800,0
|
|
20231201,172500,1236459410,15800,15800,15800,15800,1089
|
|
20231201,172400,1236459410,15800,15800,15800,15800,0
|
|
20231201,172300,1236459410,15800,15800,15800,15800,0
|
|
20231201,172200,1236459410,15800,15800,15800,15800,0
|
|
20231201,172100,1236459410,15800,15800,15800,15800,0
|
|
20231201,172000,1236459410,15800,15800,15800,15800,0
|
|
20231201,171900,1236459410,15800,15800,15800,15800,0
|
|
20231201,171800,1236459410,15800,15800,15800,15800,0
|
|
20231201,171700,1236459410,15800,15800,15800,15800,0
|
|
20231201,171600,1236459410,15800,15800,15800,15800,0
|
|
20231201,171500,1236459410,15800,15800,15800,15800,0
|
|
20231201,171400,1236459410,15800,15800,15800,15800,0
|
|
20231201,171300,1236459410,15800,15800,15800,15800,0
|
|
20231201,171200,1236459410,15800,15800,15800,15800,0
|
|
20231201,171100,1236459410,15800,15800,15800,15800,0
|
|
20231201,171000,1236459410,15800,15800,15800,15800,0
|
|
20231201,170900,1236459410,15800,15800,15800,15800,0
|
|
20231201,170800,1236459410,15800,15800,15800,15800,0
|
|
20231201,170700,1236459410,15800,15800,15800,15800,0
|
|
20231201,170600,1236459410,15800,15800,15800,15800,0
|
|
20231201,170500,1236459410,15800,15800,15800,15800,0
|
|
20231201,170400,1236459410,15800,15800,15800,15800,0
|
|
20231201,170300,1236459410,15800,15800,15800,15800,0
|
|
20231201,170200,1236459410,15800,15800,15800,15800,0
|
|
20231201,170100,1236459410,15800,15800,15800,15800,0
|
|
20231201,170000,1236459410,15800,15800,15800,15800,0
|
|
20231201,165900,1236459410,15800,15800,15800,15800,0
|
|
20231201,165800,1236459410,15800,15800,15800,15800,0
|
|
20231201,165700,1236459410,15800,15800,15800,15800,0
|
|
20231201,165600,1236459410,15800,15800,15800,15800,0
|
|
20231201,165500,1236459410,15800,15800,15800,15800,1089
|
|
20231201,165400,1236459410,15800,15800,15800,15800,0
|
|
20231201,165300,1236459410,15800,15800,15800,15800,0
|
|
20231201,165200,1236459410,15800,15800,15800,15800,0
|
|
20231201,165100,1236459410,15800,15800,15800,15800,0
|
|
20231201,165000,1236459410,15800,15800,15800,15800,0
|
|
20231201,164900,1236459410,15800,15800,15800,15800,0
|
|
20231201,164800,1236459410,15800,15800,15800,15800,0
|
|
20231201,164700,1236459410,15800,15800,15800,15800,0
|
|
20231201,164600,1236459410,15800,15800,15800,15800,0
|
|
20231201,164500,1236459410,15800,15800,15800,15800,0
|
|
20231201,164400,1236459410,15800,15800,15800,15800,0
|
|
20231201,164300,1236459410,15800,15800,15800,15800,0
|
|
20231201,164200,1236459410,15800,15800,15800,15800,0
|
|
20231201,164100,1236459410,15800,15800,15800,15800,0
|
|
20231201,164000,1236459410,15800,15800,15800,15800,0
|
|
20231201,163900,1236459410,15800,15800,15800,15800,0
|
|
20231201,163800,1236459410,15800,15800,15800,15800,0
|
|
20231201,163700,1236459410,15800,15800,15800,15800,0
|
|
20231201,163600,1236459410,15800,15800,15800,15800,0
|
|
20231201,163500,1236459410,15800,15800,15800,15800,0
|
|
20231201,163400,1236459410,15800,15800,15800,15800,0
|
|
20231201,163300,1236459410,15800,15800,15800,15800,0
|
|
20231201,163200,1236459410,15800,15800,15800,15800,0
|
|
20231201,163100,1236459410,15800,15800,15800,15800,0
|
|
20231201,163000,1236459410,15800,15800,15800,15800,0
|
|
20231201,162900,1236459410,15800,15800,15800,15800,0
|
|
20231201,162800,1236459410,15800,15800,15800,15800,0
|
|
20231201,162700,1236459410,15800,15800,15800,15800,0
|
|
20231201,162600,1236459410,15800,15800,15800,15800,0
|
|
20231201,162500,1236459410,15800,15800,15800,15800,1089
|
|
20231201,162400,1236459410,15800,15800,15800,15800,0
|
|
20231201,162300,1236459410,15800,15800,15800,15800,0
|
|
20231201,162200,1236459410,15800,15800,15800,15800,0
|
|
20231201,162100,1236459410,15800,15800,15800,15800,0
|
|
20231201,162000,1236459410,15800,15800,15800,15800,0
|
|
20231201,161900,1236459410,15800,15800,15800,15800,0
|
|
20231201,161800,1236459410,15800,15800,15800,15800,0
|
|
20231201,161700,1236459410,15800,15800,15800,15800,0
|
|
20231201,161600,1236459410,15800,15800,15800,15800,0
|
|
20231201,161500,1236459410,15800,15800,15800,15800,0
|
|
20231201,161400,1236459410,15800,15800,15800,15800,0
|
|
20231201,161300,1236459410,15800,15800,15800,15800,0
|
|
20231201,161200,1236459410,15800,15800,15800,15800,0
|
|
20231201,161100,1236459410,15800,15800,15800,15800,0
|
|
20231201,161000,1236459410,15800,15800,15800,15800,0
|
|
20231201,160900,1236459410,15800,15800,15800,15800,0
|
|
20231201,160800,1236459410,15800,15800,15800,15800,0
|
|
20231201,160700,1236459410,15800,15800,15800,15800,0
|
|
20231201,160600,1236459410,15800,15800,15800,15800,0
|
|
20231201,160500,1236459410,15800,15800,15800,15800,0
|
|
20231201,160400,1236459410,15800,15800,15800,15800,0
|
|
20231201,160300,1236459410,15800,15800,15800,15800,0
|
|
20231201,160200,1236459410,15800,15800,15800,15800,0
|
|
20231201,160100,1236459410,15800,15800,15800,15800,0
|
|
20231201,160000,1236459410,15800,15800,15800,15800,0
|
|
20231201,155900,1236459410,15800,15800,15800,15800,0
|
|
20231201,155800,1236459410,15800,15800,15800,15800,0
|
|
20231201,155700,1236459410,15800,15800,15800,15800,0
|
|
20231201,155600,1236459410,15800,15800,15800,15800,0
|
|
20231201,155500,1236459410,15800,15800,15800,15800,1089
|
|
20231201,155400,1236459410,15800,15800,15800,15800,0
|
|
20231201,155300,1236459410,15800,15800,15800,15800,0
|
|
20231201,155200,1236459410,15800,15800,15800,15800,0
|
|
20231201,155100,1236459410,15800,15800,15800,15800,0
|
|
20231201,155000,1236459410,15800,15800,15800,15800,0
|
|
20231201,154900,1236459410,15800,15800,15800,15800,0
|
|
20231201,154800,1236459410,15800,15800,15800,15800,0
|
|
20231201,154700,1236459410,15800,15800,15800,15800,0
|
|
20231201,154600,1236459410,15800,15800,15800,15800,0
|
|
20231201,154500,1236459410,15800,15800,15800,15800,0
|
|
20231201,154400,1236459410,15800,15800,15800,15800,0
|
|
20231201,154300,1236459410,15800,15800,15800,15800,0
|
|
20231201,154200,1236459410,15800,15800,15800,15800,0
|
|
20231201,154100,1236459410,15800,15800,15800,15800,0
|
|
20231201,154000,1236459410,15800,15800,15800,15800,0
|
|
20231201,153900,1236459410,15800,15800,15800,15800,0
|
|
20231201,153800,1236459410,15800,15800,15800,15800,0
|
|
20231201,153700,1236459410,15800,15800,15800,15800,0
|
|
20231201,153600,1236459410,15800,15800,15800,15800,0
|
|
20231201,153500,1236459410,15800,15800,15800,15800,0
|
|
20231201,153400,1236459410,15800,15800,15800,15800,0
|
|
20231201,153300,1236459410,15800,15800,15800,15800,0
|
|
20231201,153200,1236459410,15800,15800,15800,15800,0
|
|
20231201,153100,1236459410,15800,15800,15800,15800,0
|
|
20231201,153000,1236459410,15800,15800,15800,15800,1089
|
|
20231201,152900,1219253210,15840,15840,15840,15840,0
|
|
20231201,152800,1219253210,15840,15840,15840,15840,0
|
|
20231201,152700,1219253210,15840,15840,15840,15840,0
|
|
20231201,152600,1219253210,15840,15840,15840,15840,0
|
|
20231201,152500,1219253210,15840,15840,15840,15840,0
|
|
20231201,152400,1219253210,15840,15840,15840,15840,0
|
|
20231201,152300,1219253210,15840,15840,15840,15840,0
|
|
20231201,152200,1219253210,15840,15840,15840,15840,0
|
|
20231201,152100,1219253210,15840,15840,15840,15840,0
|
|
20231201,152000,1219253210,15840,15840,15840,15840,0
|
|
20231201,151900,1219253210,15840,15800,15840,15800,30
|
|
20231201,151800,1218778240,15840,15830,15840,15830,84
|
|
20231201,151700,1217448020,15780,15830,15830,15780,17
|
|
20231201,151600,1217179410,15840,15790,15840,15790,820
|
|
20231201,151500,1204207110,15800,15800,15800,15800,29
|
|
20231201,151400,1203748910,15810,15810,15810,15810,3
|
|
20231201,151300,1203701480,15800,15800,15800,15800,3
|
|
20231201,151200,1203654080,15790,15780,15790,15780,17
|
|
20231201,151100,1203385810,15820,15820,15820,15820,0
|
|
20231201,151000,1203385810,15820,15810,15820,15780,190
|
|
20231201,150900,1200382290,15810,15790,15810,15790,314
|
|
20231201,150800,1195421990,15790,15790,15790,15790,3
|
|
20231201,150700,1195374620,15790,15780,15790,15770,418
|
|
20231201,150600,1188778670,15790,15780,15790,15780,108
|
|
20231201,150500,1187073890,15790,15790,15790,15790,1
|
|
20231201,150400,1187058100,15780,15800,15800,15780,56
|
|
20231201,150300,1186173860,15800,15790,15800,15790,18
|
|
20231201,150200,1185889600,15790,15790,15790,15790,42
|
|
20231201,150100,1185226420,15790,15790,15790,15790,3
|
|
20231201,150000,1185179050,15790,15790,15790,15790,8
|
|
20231201,145900,1185052730,15790,15790,15790,15790,45
|
|
20231201,145800,1184342180,15770,15780,15790,15770,205
|
|
20231201,145700,1181109040,15780,15780,15780,15780,24
|
|
20231201,145600,1180730320,15790,15790,15790,15790,4
|
|
20231201,145500,1180667160,15780,15780,15780,15780,105
|
|
20231201,145400,1179010260,15790,15790,15790,15790,90
|
|
20231201,145300,1177589160,15790,15790,15790,15790,5
|
|
20231201,145200,1177510210,15790,15790,15790,15790,3
|
|
20231201,145100,1177462840,15770,15780,15780,15770,35
|
|
20231201,145000,1176910780,15770,15800,15800,15770,591
|
|
20231201,144900,1167585400,15800,15800,15810,15800,633
|
|
20231201,144800,1157583970,15800,15800,15800,15800,0
|
|
20231201,144700,1157583970,15800,15810,15810,15800,275
|
|
20231201,144600,1153238870,15800,15810,15810,15800,11
|
|
20231201,144500,1153065060,15810,15810,15810,15810,4
|
|
20231201,144400,1153001820,15800,15800,15800,15800,439
|
|
20231201,144300,1146065620,15800,15800,15800,15800,10
|
|
20231201,144200,1145907620,15800,15790,15800,15790,141
|
|
20231201,144100,1143680290,15780,15790,15790,15780,10
|
|
20231201,144000,1143522440,15790,15790,15790,15790,1
|
|
20231201,143900,1143506650,15790,15790,15790,15790,41
|
|
20231201,143800,1142859260,15790,15800,15800,15790,104
|
|
20231201,143700,1141217090,15790,15790,15800,15790,21
|
|
20231201,143600,1140885450,15790,15790,15790,15790,0
|
|
20231201,143500,1140885450,15790,15790,15790,15790,15
|
|
20231201,143400,1140648600,15790,15780,15790,15780,42
|
|
20231201,143300,1139985720,15780,15780,15780,15780,106
|
|
20231201,143200,1138313040,15780,15790,15790,15780,16
|
|
20231201,143100,1138060450,15780,15800,15800,15780,20
|
|
20231201,143000,1137744660,15800,15790,15800,15790,36
|
|
20231201,142900,1137176190,15780,15790,15800,15780,67
|
|
20231201,142800,1136118780,15790,15810,15810,15790,121
|
|
20231201,142700,1134207880,15790,15800,15800,15790,10
|
|
20231201,142600,1134049940,15790,15800,15800,15790,32
|
|
20231201,142500,1133544480,15790,15800,15800,15790,133
|
|
20231201,142400,1131443240,15800,15800,15800,15790,87
|
|
20231201,142300,1130068690,15790,15790,15800,15790,22
|
|
20231201,142200,1129721270,15790,15790,15790,15790,15
|
|
20231201,142100,1129484420,15790,15790,15790,15790,7
|
|
20231201,142000,1129373890,15790,15800,15800,15790,24
|
|
20231201,141900,1128994860,15800,15790,15800,15790,210
|
|
20231201,141800,1125677460,15780,15780,15780,15780,5
|
|
20231201,141700,1125598560,15780,15780,15780,15780,11
|
|
20231201,141600,1125424980,15780,15790,15790,15780,18
|
|
20231201,141500,1125140910,15780,15790,15790,15780,8
|
|
20231201,141400,1125014650,15780,15790,15790,15780,35
|
|
20231201,141300,1124462100,15780,15780,15780,15780,16
|
|
20231201,141200,1124209620,15770,15770,15770,15770,5
|
|
20231201,141100,1124130770,15790,15760,15790,15760,582
|
|
20231201,141000,1114944290,15760,15780,15780,15760,16
|
|
20231201,140900,1114692070,15770,15760,15770,15760,57
|
|
20231201,140800,1113793250,15760,15770,15770,15760,9
|
|
20231201,140700,1113651370,15770,15760,15770,15760,21
|
|
20231201,140600,1113320360,15760,15760,15760,15760,5
|
|
20231201,140500,1113241560,15760,15760,15760,15750,49
|
|
20231201,140400,1112469370,15750,15750,15750,15750,10
|
|
20231201,140300,1112311870,15750,15760,15760,15750,6
|
|
20231201,140200,1112217360,15760,15760,15760,15760,69
|
|
20231201,140100,1111129920,15760,15750,15760,15750,106
|
|
20231201,140000,1109459920,15750,15760,15760,15750,6
|
|
20231201,135900,1109365410,15760,15750,15760,15740,47
|
|
20231201,135800,1108625180,15740,15750,15750,15740,128
|
|
20231201,135700,1106609920,15750,15760,15760,15750,107
|
|
20231201,135600,1104923650,15740,15750,15750,15740,405
|
|
20231201,135500,1098548340,15740,15750,15750,15740,233
|
|
20231201,135400,1094879010,15760,15750,15760,15750,1156
|
|
20231201,135300,1076671840,15760,15750,15760,15750,468
|
|
20231201,135200,1069296210,15750,15760,15760,15750,60
|
|
20231201,135100,1068350710,15750,15760,15760,15750,28
|
|
20231201,135000,1067909680,15760,15760,15760,15750,14
|
|
20231201,134900,1067689090,15750,15750,15750,15750,530
|
|
20231201,134800,1059341590,15750,15770,15770,15750,1255
|
|
20231201,134700,1039564660,15770,15770,15770,15770,5
|
|
20231201,134600,1039485810,15770,15780,15780,15770,14
|
|
20231201,134500,1039264990,15780,15770,15780,15770,58
|
|
20231201,134400,1038350300,15770,15770,15770,15770,5
|
|
20231201,134300,1038271450,15770,15780,15780,15770,13
|
|
20231201,134200,1038066410,15770,15770,15770,15770,15
|
|
20231201,134100,1037829860,15780,15780,15780,15780,1
|
|
20231201,134000,1037814080,15780,15780,15780,15780,14
|
|
20231201,133900,1037593160,15780,15780,15780,15780,55
|
|
20231201,133800,1036725260,15780,15780,15780,15780,126
|
|
20231201,133700,1034736980,15780,15780,15780,15770,72
|
|
20231201,133600,1033600870,15790,15790,15790,15790,158
|
|
20231201,133500,1031106050,15800,15800,15800,15800,5
|
|
20231201,133400,1031027050,15800,15800,15800,15800,207
|
|
20231201,133300,1027756450,15800,15800,15800,15800,5
|
|
20231201,133200,1027677450,15800,15810,15810,15800,9
|
|
20231201,133100,1027535210,15800,15800,15800,15800,10
|
|
20231201,133000,1027377210,15800,15800,15800,15800,22
|
|
20231201,132900,1027029610,15800,15800,15800,15800,0
|
|
20231201,132800,1027029610,15800,15790,15800,15790,11
|
|
20231201,132700,1026855910,15800,15800,15800,15800,4
|
|
20231201,132600,1026792710,15800,15800,15810,15800,209
|
|
20231201,132500,1023488570,15790,15790,15790,15780,15
|
|
20231201,132400,1023251750,15790,15780,15790,15780,23
|
|
20231201,132300,1022888700,15780,15790,15790,15780,47
|
|
20231201,132200,1022146670,15790,15790,15790,15790,1
|
|
20231201,132100,1022130880,15790,15790,15790,15790,5
|
|
20231201,132000,1022051930,15780,15770,15780,15770,11
|
|
20231201,131900,1021878410,15780,15780,15780,15780,51
|
|
20231201,131800,1021073630,15770,15770,15770,15770,90
|
|
20231201,131700,1019654330,15780,15780,15780,15770,10
|
|
20231201,131600,1019496580,15770,15770,15770,15770,83
|
|
20231201,131500,1018187670,15770,15760,15770,15760,45
|
|
20231201,131400,1017478080,15760,15760,15760,15760,30
|
|
20231201,131300,1017005280,15770,15760,15770,15760,14
|
|
20231201,131200,1016784600,15760,15770,15770,15760,45
|
|
20231201,131100,1016075100,15770,15770,15770,15760,149
|
|
20231201,131000,1013725420,15760,15770,15770,15760,13
|
|
20231201,130900,1013520510,15760,15760,15760,15760,48
|
|
20231201,130800,1012764030,15760,15770,15770,15760,215
|
|
20231201,130700,1009375530,15760,15760,15760,15760,110
|
|
20231201,130600,1007641930,15770,15770,15770,15770,3
|
|
20231201,130500,1007594620,15760,15770,15770,15760,1010
|
|
20231201,130400,991672470,15770,15770,15770,15770,10
|
|
20231201,130300,991514770,15770,15770,15770,15770,73
|
|
20231201,130200,990363560,15790,15780,15790,15780,264
|
|
20231201,130100,986195050,15780,15780,15780,15780,10
|
|
20231201,130000,986037250,15780,15770,15780,15770,238
|
|
20231201,125900,982282990,15770,15790,15790,15770,679
|
|
20231201,125800,971571170,15790,15790,15790,15790,27
|
|
20231201,125700,971144840,15800,15800,15800,15790,21
|
|
20231201,125600,970813090,15800,15810,15810,15800,74
|
|
20231201,125500,969643820,15810,15800,15810,15800,15
|
|
20231201,125400,969406770,15800,15800,15800,15800,5
|
|
20231201,125300,969327770,15810,15810,15810,15810,0
|
|
20231201,125200,969327770,15810,15810,15810,15810,100
|
|
20231201,125100,967746770,15820,15820,15820,15800,2216
|
|
20231201,125000,932720600,15820,15820,15820,15820,0
|
|
20231201,124900,932720600,15820,15820,15830,15820,140
|
|
20231201,124800,930505630,15820,15830,15830,15820,131
|
|
20231201,124700,928433180,15820,15820,15820,15820,5
|
|
20231201,124600,928354080,15820,15820,15820,15820,10
|
|
20231201,124500,928195880,15830,15830,15830,15830,28
|
|
20231201,124400,927752640,15830,15830,15830,15830,30
|
|
20231201,124300,927277740,15830,15830,15830,15830,10
|
|
20231201,124200,927119440,15830,15830,15830,15830,5
|
|
20231201,124100,927040290,15830,15840,15840,15830,22
|
|
20231201,124000,926691860,15840,15870,15870,15840,312
|
|
20231201,123900,921747260,15850,15870,15870,15850,405
|
|
20231201,123800,915322010,15870,15850,15870,15850,398
|
|
20231201,123700,909006980,15860,15860,15870,15860,44
|
|
20231201,123600,908308940,15860,15850,15860,15850,34
|
|
20231201,123500,907770000,15860,15850,15860,15850,7
|
|
20231201,123400,907659030,15850,15850,15850,15850,47
|
|
20231201,123300,906914080,15860,15860,15860,15860,6
|
|
20231201,123200,906818920,15850,15850,15850,15850,35
|
|
20231201,123100,906264170,15850,15850,15850,15850,14
|
|
20231201,123000,906042270,15870,15840,15870,15840,9
|
|
20231201,122900,905899630,15850,15850,15850,15850,3
|
|
20231201,122800,905852080,15840,15840,15840,15830,25
|
|
20231201,122700,905456190,15840,15840,15840,15840,1
|
|
20231201,122600,905440350,15840,15830,15840,15830,9
|
|
20231201,122500,905297840,15830,15830,15830,15830,14
|
|
20231201,122400,905076220,15830,15830,15830,15830,1
|
|
20231201,122300,905060390,15840,15850,15870,15840,11
|
|
20231201,122200,904885870,15840,15830,15840,15830,11
|
|
20231201,122100,904711730,15830,15830,15830,15830,5
|
|
20231201,122000,904632580,15870,15820,15870,15820,44
|
|
20231201,121900,903934670,15810,15820,15830,15810,21
|
|
20231201,121800,903602540,15830,15820,15830,15820,203
|
|
20231201,121700,900391050,15820,15810,15820,15810,9
|
|
20231201,121600,900248720,15820,15780,15820,15780,116
|
|
20231201,121500,898414120,15770,15770,15770,15770,5
|
|
20231201,121400,898335270,15760,15780,15780,15760,904
|
|
20231201,121300,884083070,15770,15800,15800,15770,124
|
|
20231201,121200,882126800,15800,15810,15810,15800,26
|
|
20231201,121100,881715980,15810,15800,15810,15800,7
|
|
20231201,121000,881605360,15800,15800,15800,15800,10
|
|
20231201,120900,881447360,15800,15800,15800,15800,93
|
|
20231201,120800,879977960,15800,15800,15800,15800,287
|
|
20231201,120700,875443360,15800,15800,15810,15800,16
|
|
20231201,120600,875190510,15800,15800,15800,15800,5
|
|
20231201,120500,875111510,15800,15800,15800,15800,12
|
|
20231201,120400,874921910,15820,15790,15890,15790,46
|
|
20231201,120300,874193910,15800,15790,15890,15790,505
|
|
20231201,120200,866170940,15890,15770,15890,15770,90
|
|
20231201,120100,864745630,15770,15760,15770,15760,49
|
|
20231201,120000,863973000,15740,15750,15750,15740,19
|
|
20231201,115900,863673840,15750,15760,15760,15750,121
|
|
20231201,115800,861767690,15760,15750,15760,15750,133
|
|
20231201,115700,859672780,15750,15740,15750,15740,43
|
|
20231201,115600,858995610,15750,15760,15780,15750,321
|
|
20231201,115500,853931060,15780,15800,15800,15780,165
|
|
20231201,115400,851324860,15790,15780,15790,15780,73
|
|
20231201,115300,850172520,15780,15760,15780,15750,309
|
|
20231201,115200,845297140,15750,15740,15750,15730,196
|
|
20231201,115100,842212250,15740,15740,15740,15730,387
|
|
20231201,115000,836121240,15740,15730,15740,15730,54
|
|
20231201,114900,835271590,15740,15740,15740,15730,104
|
|
20231201,114800,833634850,15740,15750,15750,15730,327
|
|
20231201,114700,828489430,15750,15780,15780,15750,44
|
|
20231201,114600,827795910,15770,15790,15790,15740,134
|
|
20231201,114500,825682600,15790,15770,15790,15770,304
|
|
20231201,114400,820882820,15770,15790,15790,15750,1063
|
|
20231201,114300,804124400,15790,15830,15830,15770,226
|
|
20231201,114200,800555270,15830,15820,15830,15800,237
|
|
20231201,114100,796805910,15820,15840,15840,15820,48
|
|
20231201,114000,796045970,15840,15840,15840,15830,42
|
|
20231201,113900,795380880,15850,15890,15890,15850,12
|
|
20231201,113800,795190640,15890,15870,15900,15600,7278
|
|
20231201,113700,680222360,15870,15880,15880,15870,314
|
|
20231201,113600,675238660,15870,15930,15930,15870,6108
|
|
20231201,113500,578116240,15920,15920,15920,15920,228
|
|
20231201,113400,574486480,15920,15920,15930,15920,34
|
|
20231201,113300,573945160,15920,15920,15920,15920,36
|
|
20231201,113200,573372040,15930,15920,15930,15920,38
|
|
20231201,113100,572767010,15920,15920,15930,15920,109
|
|
20231201,113000,571030940,15930,15920,15930,15920,223
|
|
20231201,112900,567479660,15920,15920,15920,15920,30
|
|
20231201,112800,567002060,15920,15920,15920,15920,31
|
|
20231201,112700,566508540,15920,15920,15920,15920,35
|
|
20231201,112600,565951340,15920,15920,15920,15920,31
|
|
20231201,112500,565457820,15920,15920,15930,15920,36
|
|
20231201,112400,564884650,15920,15920,15920,15920,27
|
|
20231201,112300,564454810,15920,15920,15930,15920,60
|
|
20231201,112200,563499310,15920,15930,15930,15920,98
|
|
20231201,112100,561938260,15930,15930,15940,15930,60
|
|
20231201,112000,560982420,15930,15920,15930,15920,59
|
|
20231201,111900,560042770,15920,15910,15920,15910,399
|
|
20231201,111800,553691500,15910,15910,15920,15910,67
|
|
20231201,111700,552625060,15910,15910,15910,15910,112
|
|
20231201,111600,550843140,15910,15930,15930,15910,1092
|
|
20231201,111500,533458500,15930,15940,15940,15920,115
|
|
20231201,111400,531627650,15940,15940,15940,15940,1
|
|
20231201,111300,531611710,15930,15940,15940,15930,3514
|
|
20231201,111200,475620660,15940,15940,15940,15940,10
|
|
20231201,111100,475461260,15940,15950,15950,15940,184
|
|
20231201,111000,472526510,15940,15950,15950,15940,73
|
|
20231201,110900,471362210,15950,15940,15950,15940,36
|
|
20231201,110800,470788110,15940,15950,15950,15940,64
|
|
20231201,110700,469767360,15940,15950,15950,15940,31
|
|
20231201,110600,469272980,15940,15950,15950,15940,11
|
|
20231201,110500,469097630,15950,15940,15950,15940,95
|
|
20231201,110400,467582430,15940,15950,15950,15940,1586
|
|
20231201,110300,442285780,15960,15960,15960,15950,217
|
|
20231201,110200,438822560,15950,15950,15950,15950,244
|
|
20231201,110100,434930760,15960,15960,15960,15950,500
|
|
20231201,110000,426952910,15960,15960,15960,15950,104
|
|
20231201,105900,425293170,15960,15960,15960,15950,351
|
|
20231201,105800,419694260,15960,15960,15960,15960,112
|
|
20231201,105700,417906740,15960,15970,15970,15960,456
|
|
20231201,105600,410628680,15970,15960,15970,15960,10
|
|
20231201,105500,410469030,15970,15970,15970,15970,87
|
|
20231201,105400,409079640,15970,15970,15970,15970,470
|
|
20231201,105300,401573740,15970,15980,15990,15970,985
|
|
20231201,105200,385837400,16000,15990,16000,15990,28
|
|
20231201,105100,385389650,15990,15990,15990,15990,217
|
|
20231201,105000,381919820,15980,15980,15980,15980,10
|
|
20231201,104900,381760020,15990,16000,16000,15990,5
|
|
20231201,104800,381680040,15990,15980,15990,15980,18
|
|
20231201,104700,381392330,15980,15980,15980,15980,5
|
|
20231201,104600,381312430,15980,15980,15980,15980,5
|
|
20231201,104500,381232530,15990,15990,15990,15990,3
|
|
20231201,104400,381184560,15990,15990,15990,15990,5
|
|
20231201,104300,381104610,15990,15990,15990,15990,5
|
|
20231201,104200,381024660,16000,16000,16000,16000,1
|
|
20231201,104100,381008660,15990,15980,15990,15980,237
|
|
20231201,104000,377221350,15990,16000,16000,15990,94
|
|
20231201,103900,375717750,16000,15990,16000,15990,46
|
|
20231201,103800,374981850,15990,15990,15990,15990,10
|
|
20231201,103700,374821950,15980,15980,15980,15980,5
|
|
20231201,103600,374742050,15980,15980,15980,15980,10
|
|
20231201,103500,374582250,15990,16000,16000,15990,26
|
|
20231201,103400,374166260,15990,15980,15990,15980,14
|
|
20231201,103300,373942450,15980,16000,16000,15980,76
|
|
20231201,103200,372727340,16000,16000,16000,16000,6
|
|
20231201,103100,372631340,15990,16000,16000,15990,267
|
|
20231201,103000,368361910,15990,16020,16020,15990,1172
|
|
20231201,102900,349610250,16010,16010,16010,16010,77
|
|
20231201,102800,348377480,16020,16020,16020,16020,5
|
|
20231201,102700,348297380,16020,16010,16020,16010,15
|
|
20231201,102600,348057180,16010,16010,16010,16010,5
|
|
20231201,102500,347977130,16010,16010,16010,16010,0
|
|
20231201,102400,347977130,16010,16030,16030,16010,47
|
|
20231201,102300,347224020,16040,16030,16040,16030,9
|
|
20231201,102200,347079710,16030,16040,16040,16030,10
|
|
20231201,102100,346919360,16040,16030,16040,16030,22
|
|
20231201,102000,346566600,16010,16030,16030,16010,104
|
|
20231201,101900,344901070,16010,16060,16060,16010,500
|
|
20231201,101800,336890720,16060,16040,16060,16040,168
|
|
20231201,101700,334193830,16030,16030,16030,16030,47
|
|
20231201,101600,333440420,16020,16010,16020,16010,10
|
|
20231201,101500,333280270,16010,16010,16010,16010,10
|
|
20231201,101400,333120170,16000,15990,16010,15990,305
|
|
20231201,101300,328240060,15990,15990,15990,15990,8
|
|
20231201,101200,328112140,15990,15980,15990,15980,13
|
|
20231201,101100,327904370,15980,15980,15980,15980,0
|
|
20231201,101000,327904370,15980,15970,15980,15970,25
|
|
20231201,100900,327505050,15970,15970,15980,15970,63
|
|
20231201,100800,326498910,15970,15970,15970,15970,5
|
|
20231201,100700,326419060,15970,15970,15970,15970,22
|
|
20231201,100600,326067720,15970,15970,15970,15970,10
|
|
20231201,100500,325908020,15970,15960,15970,15960,9
|
|
20231201,100400,325764340,15960,15960,15960,15960,106
|
|
20231201,100300,324072580,15970,15970,15970,15970,6
|
|
20231201,100200,323976760,15960,15960,15960,15960,5
|
|
20231201,100100,323896960,15980,15960,15980,15960,103
|
|
20231201,100000,322251150,15980,15970,15980,15970,100
|
|
20231201,095900,320653270,15980,15950,15980,15950,147
|
|
20231201,095800,318304310,15950,15920,15950,15920,233
|
|
20231201,095700,314590550,15920,15910,15920,15910,15
|
|
20231201,095600,314351850,15910,15910,15910,15910,17
|
|
20231201,095500,314081380,15920,15910,15920,15910,7
|
|
20231201,095400,313969990,15920,15910,15920,15910,14
|
|
20231201,095300,313747210,15910,15910,15910,15910,5
|
|
20231201,095200,313667660,15910,15910,15910,15910,5
|
|
20231201,095100,313588110,15920,15910,15920,15910,252
|
|
20231201,095000,309578580,15900,15910,15910,15900,100
|
|
20231201,094900,307988510,15910,15910,15910,15910,154
|
|
20231201,094800,305538370,15900,15910,15910,15900,80
|
|
20231201,094700,304266220,15910,15910,15910,15910,156
|
|
20231201,094600,301784260,15910,15930,15930,15910,112
|
|
20231201,094500,300001190,15930,15910,15930,15910,187
|
|
20231201,094400,297023840,15910,15910,15910,15900,65
|
|
20231201,094300,295990190,15920,15920,15920,15920,104
|
|
20231201,094200,294334510,15920,15900,15920,15890,25
|
|
20231201,094100,293937010,15890,15900,15920,15890,850
|
|
20231201,094000,280413230,15900,15900,15900,15900,5
|
|
20231201,093900,280333730,15900,15890,15900,15880,132
|
|
20231201,093800,278236470,15890,15890,15890,15890,10
|
|
20231201,093700,278077570,15890,15900,15900,15890,504
|
|
20231201,093600,270067380,15900,15900,15900,15890,654
|
|
20231201,093500,259672790,15910,15900,15910,15900,315
|
|
20231201,093400,254664140,15900,15900,15900,15890,256
|
|
20231201,093300,250595540,15910,15910,15910,15890,193
|
|
20231201,093200,247528370,15920,15900,15920,15890,370
|
|
20231201,093100,241647370,15900,15930,15930,15900,34
|
|
20231201,093000,241105840,15980,15990,15990,15900,5748
|
|
20231201,092900,149421560,15990,15990,16000,15990,636
|
|
20231201,092800,139247610,15990,15980,15990,15980,120
|
|
20231201,092700,137329010,15970,16000,16000,15970,203
|
|
20231201,092600,134087010,16000,15970,16000,15970,49
|
|
20231201,092500,133304030,15970,15980,15980,15970,601
|
|
20231201,092400,123705440,15980,15980,16010,15970,461
|
|
20231201,092300,116338620,15970,15980,15980,15970,103
|
|
20231201,092200,114693680,15980,15960,15980,15960,13
|
|
20231201,092100,114486100,15960,15980,15980,15950,116
|
|
20231201,092000,112634680,15980,16010,16010,15980,742
|
|
20231201,091900,100769390,16010,16000,16010,15980,540
|
|
20231201,091800,92130300,16000,15970,16000,15950,489
|
|
20231201,091700,84324360,15970,16030,16030,15970,956
|
|
20231201,091600,69031270,16050,16070,16080,16040,313
|
|
20231201,091500,64005290,16070,16080,16080,16070,185
|
|
20231201,091400,61032030,16080,16100,16100,16080,383
|
|
20231201,091300,54872950,16100,16140,16140,16100,133
|
|
20231201,091200,52729610,16150,16150,16150,16150,3
|
|
20231201,091100,52681160,16150,16190,16190,16150,20
|
|
20231201,091000,52357760,16190,16230,16270,16060,1105
|
|
20231201,090900,34480050,16230,16270,16270,16230,1372
|
|
20231201,090800,12186890,16290,16290,16290,16290,111
|
|
20231201,090700,10378700,16250,16250,16250,16250,67
|
|
20231201,090600,9289950,16250,16250,16250,16250,300
|
|
20231201,090500,4414950,16240,16240,16240,16240,16
|
|
20231201,090400,4155110,16240,16240,16240,16240,23
|
|
20231201,090300,3781590,16230,16230,16230,16230,0
|
|
20231201,090200,3781590,16230,16230,16230,16230,0
|
|
20231201,090100,3781590,16230,16230,16230,16230,100
|
|
20231201,090000,2158590,16230,16230,16230,16230,133
|