660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,195700,880014800,18710,18710,18710,18710,783
|
|
20231205,195600,880014800,18710,18710,18710,18710,0
|
|
20231205,195500,880014800,18710,18710,18710,18710,0
|
|
20231205,195400,880014800,18710,18710,18710,18710,0
|
|
20231205,195300,880014800,18710,18710,18710,18710,0
|
|
20231205,195200,880014800,18710,18710,18710,18710,0
|
|
20231205,195100,880014800,18710,18710,18710,18710,0
|
|
20231205,195000,880014800,18710,18710,18710,18710,0
|
|
20231205,194900,880014800,18710,18710,18710,18710,0
|
|
20231205,194800,880014800,18710,18710,18710,18710,0
|
|
20231205,194700,880014800,18710,18710,18710,18710,0
|
|
20231205,194600,880014800,18710,18710,18710,18710,0
|
|
20231205,194500,880014800,18710,18710,18710,18710,0
|
|
20231205,194400,880014800,18710,18710,18710,18710,0
|
|
20231205,194300,880014800,18710,18710,18710,18710,0
|
|
20231205,194200,880014800,18710,18710,18710,18710,0
|
|
20231205,194100,880014800,18710,18710,18710,18710,0
|
|
20231205,194000,880014800,18710,18710,18710,18710,0
|
|
20231205,193900,880014800,18710,18710,18710,18710,0
|
|
20231205,193800,880014800,18710,18710,18710,18710,0
|
|
20231205,193700,880014800,18710,18710,18710,18710,0
|
|
20231205,193600,880014800,18710,18710,18710,18710,0
|
|
20231205,193500,880014800,18710,18710,18710,18710,0
|
|
20231205,193400,880014800,18710,18710,18710,18710,0
|
|
20231205,193300,880014800,18710,18710,18710,18710,0
|
|
20231205,193200,880014800,18710,18710,18710,18710,0
|
|
20231205,193100,880014800,18710,18710,18710,18710,0
|
|
20231205,193000,880014800,18710,18710,18710,18710,0
|
|
20231205,192900,880014800,18710,18710,18710,18710,0
|
|
20231205,192800,880014800,18710,18710,18710,18710,0
|
|
20231205,192700,880014800,18710,18710,18710,18710,783
|
|
20231205,192600,880014800,18710,18710,18710,18710,0
|
|
20231205,192500,880014800,18710,18710,18710,18710,0
|
|
20231205,192400,880014800,18710,18710,18710,18710,0
|
|
20231205,192300,880014800,18710,18710,18710,18710,0
|
|
20231205,192200,880014800,18710,18710,18710,18710,0
|
|
20231205,192100,880014800,18710,18710,18710,18710,0
|
|
20231205,192000,880014800,18710,18710,18710,18710,0
|
|
20231205,191900,880014800,18710,18710,18710,18710,0
|
|
20231205,191800,880014800,18710,18710,18710,18710,0
|
|
20231205,191700,880014800,18710,18710,18710,18710,0
|
|
20231205,191600,880014800,18710,18710,18710,18710,0
|
|
20231205,191500,880014800,18710,18710,18710,18710,0
|
|
20231205,191400,880014800,18710,18710,18710,18710,0
|
|
20231205,191300,880014800,18710,18710,18710,18710,0
|
|
20231205,191200,880014800,18710,18710,18710,18710,0
|
|
20231205,191100,880014800,18710,18710,18710,18710,0
|
|
20231205,191000,880014800,18710,18710,18710,18710,0
|
|
20231205,190900,880014800,18710,18710,18710,18710,0
|
|
20231205,190800,880014800,18710,18710,18710,18710,0
|
|
20231205,190700,880014800,18710,18710,18710,18710,0
|
|
20231205,190600,880014800,18710,18710,18710,18710,0
|
|
20231205,190500,880014800,18710,18710,18710,18710,0
|
|
20231205,190400,880014800,18710,18710,18710,18710,0
|
|
20231205,190300,880014800,18710,18710,18710,18710,0
|
|
20231205,190200,880014800,18710,18710,18710,18710,0
|
|
20231205,190100,880014800,18710,18710,18710,18710,0
|
|
20231205,190000,880014800,18710,18710,18710,18710,0
|
|
20231205,185900,880014800,18710,18710,18710,18710,0
|
|
20231205,185800,880014800,18710,18710,18710,18710,0
|
|
20231205,185700,880014800,18710,18710,18710,18710,783
|
|
20231205,185600,880014800,18710,18710,18710,18710,0
|
|
20231205,185500,880014800,18710,18710,18710,18710,0
|
|
20231205,185400,880014800,18710,18710,18710,18710,0
|
|
20231205,185300,880014800,18710,18710,18710,18710,0
|
|
20231205,185200,880014800,18710,18710,18710,18710,0
|
|
20231205,185100,880014800,18710,18710,18710,18710,0
|
|
20231205,185000,880014800,18710,18710,18710,18710,0
|
|
20231205,184900,880014800,18710,18710,18710,18710,0
|
|
20231205,184800,880014800,18710,18710,18710,18710,0
|
|
20231205,184700,880014800,18710,18710,18710,18710,0
|
|
20231205,184600,880014800,18710,18710,18710,18710,0
|
|
20231205,184500,880014800,18710,18710,18710,18710,0
|
|
20231205,184400,880014800,18710,18710,18710,18710,0
|
|
20231205,184300,880014800,18710,18710,18710,18710,0
|
|
20231205,184200,880014800,18710,18710,18710,18710,0
|
|
20231205,184100,880014800,18710,18710,18710,18710,0
|
|
20231205,184000,880014800,18710,18710,18710,18710,0
|
|
20231205,183900,880014800,18710,18710,18710,18710,0
|
|
20231205,183800,880014800,18710,18710,18710,18710,0
|
|
20231205,183700,880014800,18710,18710,18710,18710,0
|
|
20231205,183600,880014800,18710,18710,18710,18710,0
|
|
20231205,183500,880014800,18710,18710,18710,18710,0
|
|
20231205,183400,880014800,18710,18710,18710,18710,0
|
|
20231205,183300,880014800,18710,18710,18710,18710,0
|
|
20231205,183200,880014800,18710,18710,18710,18710,0
|
|
20231205,183100,880014800,18710,18710,18710,18710,0
|
|
20231205,183000,880014800,18710,18710,18710,18710,0
|
|
20231205,182900,880014800,18710,18710,18710,18710,0
|
|
20231205,182800,880014800,18710,18710,18710,18710,0
|
|
20231205,182700,880014800,18710,18710,18710,18710,783
|
|
20231205,182600,880014800,18710,18710,18710,18710,0
|
|
20231205,182500,880014800,18710,18710,18710,18710,0
|
|
20231205,182400,880014800,18710,18710,18710,18710,0
|
|
20231205,182300,880014800,18710,18710,18710,18710,0
|
|
20231205,182200,880014800,18710,18710,18710,18710,0
|
|
20231205,182100,880014800,18710,18710,18710,18710,0
|
|
20231205,182000,880014800,18710,18710,18710,18710,0
|
|
20231205,181900,880014800,18710,18710,18710,18710,0
|
|
20231205,181800,880014800,18710,18710,18710,18710,0
|
|
20231205,181700,880014800,18710,18710,18710,18710,0
|
|
20231205,181600,880014800,18710,18710,18710,18710,0
|
|
20231205,181500,880014800,18710,18710,18710,18710,0
|
|
20231205,181400,880014800,18710,18710,18710,18710,0
|
|
20231205,181300,880014800,18710,18710,18710,18710,0
|
|
20231205,181200,880014800,18710,18710,18710,18710,0
|
|
20231205,181100,880014800,18710,18710,18710,18710,0
|
|
20231205,181000,880014800,18710,18710,18710,18710,0
|
|
20231205,180900,880014800,18710,18710,18710,18710,0
|
|
20231205,180800,880014800,18710,18710,18710,18710,0
|
|
20231205,180700,880014800,18710,18710,18710,18710,0
|
|
20231205,180600,880014800,18710,18710,18710,18710,0
|
|
20231205,180500,880014800,18710,18710,18710,18710,0
|
|
20231205,180400,880014800,18710,18710,18710,18710,0
|
|
20231205,180300,880014800,18710,18710,18710,18710,0
|
|
20231205,180200,880014800,18710,18710,18710,18710,0
|
|
20231205,180100,880014800,18710,18710,18710,18710,0
|
|
20231205,180000,880014800,18710,18710,18710,18710,0
|
|
20231205,175900,880014800,18710,18710,18710,18710,0
|
|
20231205,175800,880014800,18710,18710,18710,18710,0
|
|
20231205,175700,880014800,18710,18710,18710,18710,783
|
|
20231205,175600,880014800,18710,18710,18710,18710,0
|
|
20231205,175500,880014800,18710,18710,18710,18710,0
|
|
20231205,175400,880014800,18710,18710,18710,18710,0
|
|
20231205,175300,880014800,18710,18710,18710,18710,0
|
|
20231205,175200,880014800,18710,18710,18710,18710,0
|
|
20231205,175100,880014800,18710,18710,18710,18710,0
|
|
20231205,175000,880014800,18710,18710,18710,18710,0
|
|
20231205,174900,880014800,18710,18710,18710,18710,0
|
|
20231205,174800,880014800,18710,18710,18710,18710,0
|
|
20231205,174700,880014800,18710,18710,18710,18710,0
|
|
20231205,174600,880014800,18710,18710,18710,18710,0
|
|
20231205,174500,880014800,18710,18710,18710,18710,0
|
|
20231205,174400,880014800,18710,18710,18710,18710,0
|
|
20231205,174300,880014800,18710,18710,18710,18710,0
|
|
20231205,174200,880014800,18710,18710,18710,18710,0
|
|
20231205,174100,880014800,18710,18710,18710,18710,0
|
|
20231205,174000,880014800,18710,18710,18710,18710,0
|
|
20231205,173900,880014800,18710,18710,18710,18710,0
|
|
20231205,173800,880014800,18710,18710,18710,18710,0
|
|
20231205,173700,880014800,18710,18710,18710,18710,0
|
|
20231205,173600,880014800,18710,18710,18710,18710,0
|
|
20231205,173500,880014800,18710,18710,18710,18710,0
|
|
20231205,173400,880014800,18710,18710,18710,18710,0
|
|
20231205,173300,880014800,18710,18710,18710,18710,0
|
|
20231205,173200,880014800,18710,18710,18710,18710,0
|
|
20231205,173100,880014800,18710,18710,18710,18710,0
|
|
20231205,173000,880014800,18710,18710,18710,18710,0
|
|
20231205,172900,880014800,18710,18710,18710,18710,0
|
|
20231205,172800,880014800,18710,18710,18710,18710,0
|
|
20231205,172700,880014800,18710,18710,18710,18710,783
|
|
20231205,172600,880014800,18710,18710,18710,18710,0
|
|
20231205,172500,880014800,18710,18710,18710,18710,0
|
|
20231205,172400,880014800,18710,18710,18710,18710,0
|
|
20231205,172300,880014800,18710,18710,18710,18710,0
|
|
20231205,172200,880014800,18710,18710,18710,18710,0
|
|
20231205,172100,880014800,18710,18710,18710,18710,0
|
|
20231205,172000,880014800,18710,18710,18710,18710,0
|
|
20231205,171900,880014800,18710,18710,18710,18710,0
|
|
20231205,171800,880014800,18710,18710,18710,18710,0
|
|
20231205,171700,880014800,18710,18710,18710,18710,0
|
|
20231205,171600,880014800,18710,18710,18710,18710,0
|
|
20231205,171500,880014800,18710,18710,18710,18710,0
|
|
20231205,171400,880014800,18710,18710,18710,18710,0
|
|
20231205,171300,880014800,18710,18710,18710,18710,0
|
|
20231205,171200,880014800,18710,18710,18710,18710,0
|
|
20231205,171100,880014800,18710,18710,18710,18710,0
|
|
20231205,171000,880014800,18710,18710,18710,18710,0
|
|
20231205,170900,880014800,18710,18710,18710,18710,0
|
|
20231205,170800,880014800,18710,18710,18710,18710,0
|
|
20231205,170700,880014800,18710,18710,18710,18710,0
|
|
20231205,170600,880014800,18710,18710,18710,18710,0
|
|
20231205,170500,880014800,18710,18710,18710,18710,0
|
|
20231205,170400,880014800,18710,18710,18710,18710,0
|
|
20231205,170300,880014800,18710,18710,18710,18710,0
|
|
20231205,170200,880014800,18710,18710,18710,18710,0
|
|
20231205,170100,880014800,18710,18710,18710,18710,0
|
|
20231205,170000,880014800,18710,18710,18710,18710,0
|
|
20231205,165900,880014800,18710,18710,18710,18710,0
|
|
20231205,165800,880014800,18710,18710,18710,18710,0
|
|
20231205,165700,880014800,18710,18710,18710,18710,783
|
|
20231205,165600,880014800,18710,18710,18710,18710,0
|
|
20231205,165500,880014800,18710,18710,18710,18710,0
|
|
20231205,165400,880014800,18710,18710,18710,18710,0
|
|
20231205,165300,880014800,18710,18710,18710,18710,0
|
|
20231205,165200,880014800,18710,18710,18710,18710,0
|
|
20231205,165100,880014800,18710,18710,18710,18710,0
|
|
20231205,165000,880014800,18710,18710,18710,18710,0
|
|
20231205,164900,880014800,18710,18710,18710,18710,0
|
|
20231205,164800,880014800,18710,18710,18710,18710,0
|
|
20231205,164700,880014800,18710,18710,18710,18710,0
|
|
20231205,164600,880014800,18710,18710,18710,18710,0
|
|
20231205,164500,880014800,18710,18710,18710,18710,0
|
|
20231205,164400,880014800,18710,18710,18710,18710,0
|
|
20231205,164300,880014800,18710,18710,18710,18710,0
|
|
20231205,164200,880014800,18710,18710,18710,18710,0
|
|
20231205,164100,880014800,18710,18710,18710,18710,0
|
|
20231205,164000,880014800,18710,18710,18710,18710,0
|
|
20231205,163900,880014800,18710,18710,18710,18710,0
|
|
20231205,163800,880014800,18710,18710,18710,18710,0
|
|
20231205,163700,880014800,18710,18710,18710,18710,0
|
|
20231205,163600,880014800,18710,18710,18710,18710,0
|
|
20231205,163500,880014800,18710,18710,18710,18710,0
|
|
20231205,163400,880014800,18710,18710,18710,18710,0
|
|
20231205,163300,880014800,18710,18710,18710,18710,0
|
|
20231205,163200,880014800,18710,18710,18710,18710,0
|
|
20231205,163100,880014800,18710,18710,18710,18710,0
|
|
20231205,163000,880014800,18710,18710,18710,18710,0
|
|
20231205,162900,880014800,18710,18710,18710,18710,0
|
|
20231205,162800,880014800,18710,18710,18710,18710,0
|
|
20231205,162700,880014800,18710,18710,18710,18710,783
|
|
20231205,162600,880014800,18710,18710,18710,18710,0
|
|
20231205,162500,880014800,18710,18710,18710,18710,0
|
|
20231205,162400,880014800,18710,18710,18710,18710,0
|
|
20231205,162300,880014800,18710,18710,18710,18710,0
|
|
20231205,162200,880014800,18710,18710,18710,18710,0
|
|
20231205,162100,880014800,18710,18710,18710,18710,0
|
|
20231205,162000,880014800,18710,18710,18710,18710,0
|
|
20231205,161900,880014800,18710,18710,18710,18710,0
|
|
20231205,161800,880014800,18710,18710,18710,18710,0
|
|
20231205,161700,880014800,18710,18710,18710,18710,0
|
|
20231205,161600,880014800,18710,18710,18710,18710,0
|
|
20231205,161500,880014800,18710,18710,18710,18710,0
|
|
20231205,161400,880014800,18710,18710,18710,18710,0
|
|
20231205,161300,880014800,18710,18710,18710,18710,0
|
|
20231205,161200,880014800,18710,18710,18710,18710,0
|
|
20231205,161100,880014800,18710,18710,18710,18710,0
|
|
20231205,161000,880014800,18710,18710,18710,18710,0
|
|
20231205,160900,880014800,18710,18710,18710,18710,0
|
|
20231205,160800,880014800,18710,18710,18710,18710,0
|
|
20231205,160700,880014800,18710,18710,18710,18710,0
|
|
20231205,160600,880014800,18710,18710,18710,18710,0
|
|
20231205,160500,880014800,18710,18710,18710,18710,0
|
|
20231205,160400,880014800,18710,18710,18710,18710,0
|
|
20231205,160300,880014800,18710,18710,18710,18710,0
|
|
20231205,160200,880014800,18710,18710,18710,18710,0
|
|
20231205,160100,880014800,18710,18710,18710,18710,0
|
|
20231205,160000,880014800,18710,18710,18710,18710,0
|
|
20231205,155900,880014800,18710,18710,18710,18710,0
|
|
20231205,155800,880014800,18710,18710,18710,18710,0
|
|
20231205,155700,880014800,18710,18710,18710,18710,783
|
|
20231205,155600,880014800,18710,18710,18710,18710,0
|
|
20231205,155500,880014800,18710,18710,18710,18710,0
|
|
20231205,155400,880014800,18710,18710,18710,18710,0
|
|
20231205,155300,880014800,18710,18710,18710,18710,0
|
|
20231205,155200,880014800,18710,18710,18710,18710,0
|
|
20231205,155100,880014800,18710,18710,18710,18710,0
|
|
20231205,155000,880014800,18710,18710,18710,18710,0
|
|
20231205,154900,880014800,18710,18710,18710,18710,0
|
|
20231205,154800,880014800,18710,18710,18710,18710,0
|
|
20231205,154700,880014800,18710,18710,18710,18710,0
|
|
20231205,154600,880014800,18710,18710,18710,18710,0
|
|
20231205,154500,880014800,18710,18710,18710,18710,0
|
|
20231205,154400,880014800,18710,18710,18710,18710,0
|
|
20231205,154300,880014800,18710,18710,18710,18710,0
|
|
20231205,154200,880014800,18710,18710,18710,18710,0
|
|
20231205,154100,880014800,18710,18710,18710,18710,0
|
|
20231205,154000,880014800,18710,18710,18710,18710,0
|
|
20231205,153900,880014800,18710,18710,18710,18710,0
|
|
20231205,153800,880014800,18710,18710,18710,18710,0
|
|
20231205,153700,880014800,18710,18710,18710,18710,0
|
|
20231205,153600,880014800,18710,18710,18710,18710,0
|
|
20231205,153500,880014800,18710,18710,18710,18710,0
|
|
20231205,153400,880014800,18710,18710,18710,18710,0
|
|
20231205,153300,880014800,18710,18710,18710,18710,0
|
|
20231205,153200,880014800,18710,18710,18710,18710,0
|
|
20231205,153100,880014800,18710,18710,18710,18710,0
|
|
20231205,153000,880014800,18710,18710,18710,18710,783
|
|
20231205,152900,865364870,18710,18710,18710,18710,0
|
|
20231205,152800,865364870,18710,18710,18710,18710,0
|
|
20231205,152700,865364870,18710,18710,18710,18710,0
|
|
20231205,152600,865364870,18710,18710,18710,18710,0
|
|
20231205,152500,865364870,18710,18710,18710,18710,0
|
|
20231205,152400,865364870,18710,18710,18710,18710,0
|
|
20231205,152300,865364870,18710,18710,18710,18710,0
|
|
20231205,152200,865364870,18710,18710,18710,18710,0
|
|
20231205,152100,865364870,18710,18710,18710,18710,0
|
|
20231205,152000,865364870,18710,18710,18710,18710,0
|
|
20231205,151900,865364870,18710,18710,18710,18700,683
|
|
20231205,151800,852586580,18710,18710,18710,18700,52
|
|
20231205,151700,851613910,18700,18710,18710,18700,249
|
|
20231205,151600,846957460,18710,18710,18710,18700,204
|
|
20231205,151500,843141030,18710,18700,18710,18700,93
|
|
20231205,151400,841401470,18710,18710,18710,18700,223
|
|
20231205,151300,837229440,18710,18710,18710,18710,77
|
|
20231205,151200,835788770,18710,18710,18710,18710,18
|
|
20231205,151100,835451990,18710,18730,18730,18700,369
|
|
20231205,151000,828546610,18730,18730,18730,18730,28
|
|
20231205,150900,828022170,18730,18720,18730,18710,30
|
|
20231205,150800,827460620,18730,18740,18740,18720,36
|
|
20231205,150700,826786410,18740,18740,18740,18710,40
|
|
20231205,150600,826037170,18740,18700,18740,18700,145
|
|
20231205,150500,823325350,18700,18700,18700,18700,51
|
|
20231205,150400,822371650,18700,18740,18740,18700,171
|
|
20231205,150300,819173830,18710,18750,18750,18710,29
|
|
20231205,150200,818630580,18710,18710,18710,18710,190
|
|
20231205,150100,815075680,18710,18710,18710,18710,5
|
|
20231205,150000,814982130,18700,18700,18700,18690,126
|
|
20231205,145900,812626160,18700,18710,18720,18700,731
|
|
20231205,145800,798954230,18720,18740,18740,18720,122
|
|
20231205,145700,796669590,18740,18750,18750,18740,48
|
|
20231205,145600,795769810,18770,18770,18770,18770,1
|
|
20231205,145500,795751040,18760,18760,18760,18730,201
|
|
20231205,145400,791984290,18740,18750,18750,18740,6
|
|
20231205,145300,791871810,18740,18740,18760,18740,131
|
|
20231205,145200,789416690,18760,18750,18760,18750,9
|
|
20231205,145100,789247930,18750,18760,18760,18750,66
|
|
20231205,145000,788009900,18760,18760,18760,18760,2
|
|
20231205,144900,787972380,18760,18760,18760,18760,0
|
|
20231205,144800,787972380,18760,18780,18780,18760,6
|
|
20231205,144700,787859800,18740,18780,18780,18740,357
|
|
20231205,144600,781160320,18780,18790,18790,18780,574
|
|
20231205,144500,770379220,18790,18810,18810,18790,15
|
|
20231205,144400,770097290,18780,18790,18790,18770,105
|
|
20231205,144300,768125400,18770,18770,18770,18770,11
|
|
20231205,144200,767918930,18770,18720,18820,18720,144
|
|
20231205,144100,765220300,18720,18710,18720,18710,8
|
|
20231205,144000,765070580,18710,18720,18720,18710,15
|
|
20231205,143900,764789850,18720,18720,18720,18700,133
|
|
20231205,143800,762302090,18700,18730,18730,18700,278
|
|
20231205,143700,757101980,18730,18710,18730,18710,125
|
|
20231205,143600,754763190,18710,18770,18770,18710,361
|
|
20231205,143500,747992210,18710,18710,18840,18710,1275
|
|
20231205,143400,724076860,18710,18710,18710,18710,52
|
|
20231205,143300,723103940,18710,18770,18770,18700,2570
|
|
20231205,143200,674950230,18770,18770,18770,18770,9
|
|
20231205,143100,674781300,18770,18760,18770,18760,87
|
|
20231205,143000,673148680,18770,18770,18770,18760,484
|
|
20231205,142900,664064500,18790,18780,18790,18780,44
|
|
20231205,142800,663237750,18790,18780,18790,18780,69
|
|
20231205,142700,661941900,18790,18800,18800,18790,117
|
|
20231205,142600,659742920,18800,18780,18800,18780,96
|
|
20231205,142500,657940000,18780,18780,18780,18780,15
|
|
20231205,142400,657658300,18780,18780,18790,18780,12
|
|
20231205,142300,657432930,18770,18780,18780,18760,696
|
|
20231205,142200,644366100,18790,18790,18790,18780,271
|
|
20231205,142100,639275010,18800,18800,18800,18790,468
|
|
20231205,142000,630476620,18810,18810,18820,18800,84
|
|
20231205,141900,628896780,18810,18810,18810,18810,278
|
|
20231205,141800,623667600,18810,18810,18810,18810,192
|
|
20231205,141700,620056080,18810,18820,18830,18810,30
|
|
20231205,141600,619491590,18830,18830,18830,18830,7
|
|
20231205,141500,619359780,18830,18830,18830,18810,23
|
|
20231205,141400,618927050,18800,18800,18800,18800,150
|
|
20231205,141300,616107050,18800,18800,18800,18800,97
|
|
20231205,141200,614283450,18800,18800,18800,18800,110
|
|
20231205,141100,612215450,18790,18800,18800,18790,20
|
|
20231205,141000,611839630,18800,18800,18800,18790,120
|
|
20231205,140900,609584680,18800,18800,18800,18800,66
|
|
20231205,140800,608343880,18790,18800,18800,18790,528
|
|
20231205,140700,598418410,18800,18800,18800,18790,19
|
|
20231205,140600,598061330,18800,18790,18800,18790,12
|
|
20231205,140500,597835740,18800,18800,18800,18800,17
|
|
20231205,140400,597516140,18800,18800,18800,18800,0
|
|
20231205,140300,597516140,18800,18840,18840,18790,2882
|
|
20231205,140200,543320600,18840,18810,18840,18810,1199
|
|
20231205,140100,520762840,18820,18840,18840,18810,1810
|
|
20231205,140000,486688520,18840,18840,18840,18830,34
|
|
20231205,135900,486048260,18840,18840,18840,18840,15
|
|
20231205,135800,485765660,18840,18830,18840,18830,17
|
|
20231205,135700,485445520,18840,18840,18840,18830,104
|
|
20231205,135600,483487160,18840,18840,18840,18840,85
|
|
20231205,135500,481885760,18840,18840,18840,18840,13
|
|
20231205,135400,481640840,18840,18840,18840,18840,22
|
|
20231205,135300,481226360,18840,18840,18840,18840,5
|
|
20231205,135200,481132160,18840,18840,18840,18830,3
|
|
20231205,135100,481075650,18840,18850,18850,18840,241
|
|
20231205,135000,476535100,18840,18840,18840,18840,0
|
|
20231205,134900,476535100,18840,18840,18840,18840,20
|
|
20231205,134800,476158300,18840,18840,18840,18840,26
|
|
20231205,134700,475668460,18850,18850,18850,18850,74
|
|
20231205,134600,474273560,18860,18850,18860,18850,6
|
|
20231205,134500,474160450,18850,18850,18850,18850,8
|
|
20231205,134400,474009650,18850,18850,18850,18850,143
|
|
20231205,134300,471314100,18850,18850,18850,18850,2
|
|
20231205,134200,471276400,18850,18850,18850,18840,88
|
|
20231205,134100,469618270,18850,18850,18850,18850,22
|
|
20231205,134000,469203570,18850,18850,18850,18850,24
|
|
20231205,133900,468751170,18850,18850,18850,18850,13
|
|
20231205,133800,468506120,18850,18840,18850,18840,187
|
|
20231205,133700,464983010,18840,18850,18850,18840,548
|
|
20231205,133600,454654790,18860,18880,18880,18850,2247
|
|
20231205,133500,412274450,18890,18890,18890,18890,21
|
|
20231205,133400,411877760,18890,18890,18890,18890,2
|
|
20231205,133300,411839980,18890,18890,18890,18890,1
|
|
20231205,133200,411821090,18890,18890,18890,18890,20
|
|
20231205,133100,411443290,18890,18890,18890,18890,10
|
|
20231205,133000,411254390,18880,18880,18880,18880,9
|
|
20231205,132900,411084470,18880,18880,18900,18880,437
|
|
20231205,132800,402833870,18880,18880,18880,18880,51
|
|
20231205,132700,401870990,18880,18870,18880,18870,53
|
|
20231205,132600,400870860,18880,18880,18880,18870,44
|
|
20231205,132500,400040490,18880,18880,18880,18880,7
|
|
20231205,132400,399908330,18880,18880,18880,18880,73
|
|
20231205,132300,398530090,18880,18880,18880,18880,3
|
|
20231205,132200,398473450,18880,18880,18880,18880,50
|
|
20231205,132100,397529450,18880,18880,18880,18880,44
|
|
20231205,132000,396698730,18880,18880,18880,18880,4
|
|
20231205,131900,396623210,18880,18880,18880,18880,61
|
|
20231205,131800,395471530,18880,18880,18880,18880,2
|
|
20231205,131700,395433770,18880,18880,18880,18880,23
|
|
20231205,131600,394999530,18880,18880,18880,18880,2
|
|
20231205,131500,394961770,18880,18880,18880,18880,75
|
|
20231205,131400,393545770,18880,18880,18880,18870,914
|
|
20231205,131300,376292490,18890,18910,18910,18890,1468
|
|
20231205,131200,348553190,18910,18910,18910,18910,6
|
|
20231205,131100,348439730,18910,18910,18910,18910,10
|
|
20231205,131000,348250630,18910,18910,18910,18910,3
|
|
20231205,130900,348193900,18910,18910,18910,18910,4
|
|
20231205,130800,348118260,18910,18910,18910,18910,1
|
|
20231205,130700,348099350,18910,18910,18910,18910,0
|
|
20231205,130600,348099350,18910,18910,18910,18910,0
|
|
20231205,130500,348099350,18910,18910,18920,18910,79
|
|
20231205,130400,346605450,18920,18910,18920,18910,2
|
|
20231205,130300,346567620,18910,18910,18910,18910,20
|
|
20231205,130200,346189420,18920,18920,18920,18920,4
|
|
20231205,130100,346113740,18920,18920,18920,18920,1
|
|
20231205,130000,346094820,18920,18920,18920,18920,1
|
|
20231205,125900,346075900,18910,18920,18920,18910,30
|
|
20231205,125800,345508550,18920,18920,18920,18920,0
|
|
20231205,125700,345508550,18920,18920,18920,18920,0
|
|
20231205,125600,345508550,18920,18920,18920,18920,11
|
|
20231205,125500,345300430,18920,18910,18920,18910,171
|
|
20231205,125400,342066460,18910,18910,18910,18910,13
|
|
20231205,125300,341820630,18910,18910,18910,18900,61
|
|
20231205,125200,340667240,18910,18910,18910,18910,5
|
|
20231205,125100,340572690,18910,18910,18910,18910,12
|
|
20231205,125000,340345770,18910,18910,18910,18910,6
|
|
20231205,124900,340232310,18910,18910,18910,18910,0
|
|
20231205,124800,340232310,18910,18910,18910,18910,4
|
|
20231205,124700,340156670,18910,18910,18910,18910,0
|
|
20231205,124600,340156670,18910,18900,18910,18900,10
|
|
20231205,124500,339967660,18910,18910,18910,18910,17
|
|
20231205,124400,339646190,18910,18910,18910,18910,0
|
|
20231205,124300,339646190,18910,18910,18910,18910,6
|
|
20231205,124200,339532730,18910,18910,18910,18910,15
|
|
20231205,124100,339249080,18910,18910,18910,18910,0
|
|
20231205,124000,339249080,18910,18900,18910,18900,106
|
|
20231205,123900,337245640,18910,18910,18910,18910,3
|
|
20231205,123800,337188910,18910,18910,18910,18910,3
|
|
20231205,123700,337132180,18910,18910,18910,18910,5
|
|
20231205,123600,337037630,18910,18910,18910,18910,7
|
|
20231205,123500,336905260,18910,18910,18910,18910,0
|
|
20231205,123400,336905260,18910,18910,18910,18910,8
|
|
20231205,123300,336753980,18910,18910,18910,18910,28
|
|
20231205,123200,336224500,18910,18910,18910,18910,10
|
|
20231205,123100,336035400,18910,18910,18910,18910,21
|
|
20231205,123000,335638290,18910,18910,18910,18910,1
|
|
20231205,122900,335619380,18910,18910,18910,18910,14
|
|
20231205,122800,335354640,18910,18910,18910,18910,1
|
|
20231205,122700,335335730,18900,18900,18900,18900,4
|
|
20231205,122600,335260130,18900,18910,18910,18900,2
|
|
20231205,122500,335222320,18910,18910,18910,18910,0
|
|
20231205,122400,335222320,18910,18910,18910,18910,1
|
|
20231205,122300,335203410,18900,18900,18900,18900,14
|
|
20231205,122200,334938810,18910,18910,18920,18910,99
|
|
20231205,122100,333066710,18910,18920,18920,18910,61
|
|
20231205,122000,331913190,18920,18920,18920,18920,6
|
|
20231205,121900,331799670,18920,18920,18920,18920,0
|
|
20231205,121800,331799670,18920,18920,18920,18920,14
|
|
20231205,121700,331534790,18930,18930,18930,18930,0
|
|
20231205,121600,331534790,18930,18930,18930,18930,0
|
|
20231205,121500,331534790,18930,18930,18930,18930,0
|
|
20231205,121400,331534790,18930,18920,18930,18910,141
|
|
20231205,121300,328867630,18920,18930,18930,18920,106
|
|
20231205,121200,326862050,18920,18930,18930,18920,164
|
|
20231205,121100,323759150,18930,18930,18930,18930,5
|
|
20231205,121000,323664500,18930,18930,18930,18930,5
|
|
20231205,120900,323569850,18930,18930,18930,18930,5
|
|
20231205,120800,323475200,18930,18930,18930,18930,7
|
|
20231205,120700,323342690,18930,18930,18930,18930,105
|
|
20231205,120600,321355040,18930,18930,18930,18930,5
|
|
20231205,120500,321260390,18930,18930,18930,18930,0
|
|
20231205,120400,321260390,18930,18930,18930,18930,2
|
|
20231205,120300,321222530,18930,18930,18930,18930,264
|
|
20231205,120200,316225010,18930,18930,18930,18930,0
|
|
20231205,120100,316225010,18930,18930,18930,18930,15
|
|
20231205,120000,315941060,18920,18920,18920,18920,80
|
|
20231205,115900,314427460,18930,18930,18930,18930,534
|
|
20231205,115800,304318840,18940,18940,18940,18940,2
|
|
20231205,115700,304280960,18940,18940,18940,18940,0
|
|
20231205,115600,304280960,18940,18930,18940,18930,26
|
|
20231205,115500,303788770,18930,18940,18940,18930,64
|
|
20231205,115400,302577110,18940,18940,18940,18940,10
|
|
20231205,115300,302387710,18940,18940,18940,18930,16
|
|
20231205,115200,302084800,18940,18940,18940,18930,78
|
|
20231205,115100,300608230,18940,18940,18940,18940,1
|
|
20231205,115000,300589290,18940,18940,18940,18940,0
|
|
20231205,114900,300589290,18940,18940,18940,18940,0
|
|
20231205,114800,300589290,18940,18940,18940,18940,12
|
|
20231205,114700,300362010,18940,18940,18940,18940,7
|
|
20231205,114600,300229430,18950,18950,18950,18950,0
|
|
20231205,114500,300229430,18950,18950,18950,18950,0
|
|
20231205,114400,300229430,18950,18950,18950,18950,1
|
|
20231205,114300,300210480,18950,18950,18950,18950,1
|
|
20231205,114200,300191530,18930,18930,18930,18930,40
|
|
20231205,114100,299434330,18930,18930,18930,18930,49
|
|
20231205,114000,298506760,18930,18930,18930,18930,0
|
|
20231205,113900,298506760,18930,18930,18930,18930,6
|
|
20231205,113800,298393180,18930,18930,18930,18930,53
|
|
20231205,113700,297389890,18930,18940,18940,18930,144
|
|
20231205,113600,294663520,18950,18950,18950,18950,1
|
|
20231205,113500,294644570,18950,18950,18950,18950,124
|
|
20231205,113400,292294770,18970,18970,18970,18970,1
|
|
20231205,113300,292275800,18970,18970,18970,18970,1
|
|
20231205,113200,292256830,18950,18950,18950,18950,17
|
|
20231205,113100,291934680,18940,18940,18940,18940,0
|
|
20231205,113000,291934680,18940,18940,18940,18940,5
|
|
20231205,112900,291839980,18950,18950,18950,18950,2
|
|
20231205,112800,291802080,18950,18950,18950,18950,6
|
|
20231205,112700,291688380,18950,18950,18950,18950,6
|
|
20231205,112600,291574680,18950,18950,18950,18950,3
|
|
20231205,112500,291517830,18950,18950,18950,18950,0
|
|
20231205,112400,291517830,18950,18950,18950,18950,6
|
|
20231205,112300,291404130,18950,18950,18950,18950,27
|
|
20231205,112200,290892480,18950,18950,18950,18950,90
|
|
20231205,112100,289186980,18950,18950,18950,18950,1
|
|
20231205,112000,289168030,18950,18950,18950,18950,108
|
|
20231205,111900,287121430,18950,18950,18950,18950,94
|
|
20231205,111800,285340130,18950,18950,18950,18950,2
|
|
20231205,111700,285302230,18940,18940,18940,18940,7
|
|
20231205,111600,285169650,18950,18950,18950,18950,1
|
|
20231205,111500,285150700,18950,18940,18950,18940,123
|
|
20231205,111400,282821070,18940,18940,18940,18930,41
|
|
20231205,111300,282044920,18940,18930,18940,18930,287
|
|
20231205,111200,276611540,18930,18930,18930,18930,0
|
|
20231205,111100,276611540,18930,18930,18930,18930,13
|
|
20231205,111000,276365450,18930,18930,18930,18930,221
|
|
20231205,110900,272181920,18930,18930,18930,18930,12
|
|
20231205,110800,271954760,18940,18940,18940,18940,10
|
|
20231205,110700,271765360,18940,18940,18940,18940,3
|
|
20231205,110600,271708540,18940,18940,18940,18940,20
|
|
20231205,110500,271329740,18940,18950,18950,18940,619
|
|
20231205,110400,259605420,18960,18970,18970,18960,20
|
|
20231205,110300,259226090,18970,18980,18980,18970,50
|
|
20231205,110200,258277550,18980,18980,18980,18980,17
|
|
20231205,110100,257954890,18990,18990,18990,18990,5
|
|
20231205,110000,257859940,18990,18990,18990,18990,1
|
|
20231205,105900,257840950,18980,18980,18980,18980,15
|
|
20231205,105800,257556250,18980,18980,18980,18980,28
|
|
20231205,105700,257024810,18980,18990,18990,18970,77
|
|
20231205,105600,255563420,19000,18990,19000,18990,179
|
|
20231205,105500,252164190,18990,18990,18990,18990,12
|
|
20231205,105400,251936310,18990,18990,18990,18990,4
|
|
20231205,105300,251860350,18990,18990,18990,18990,6
|
|
20231205,105200,251746410,18990,18990,18990,18990,1
|
|
20231205,105100,251727420,18990,18990,18990,18990,1
|
|
20231205,105000,251708430,18990,18990,18990,18990,0
|
|
20231205,104900,251708430,18990,18990,18990,18980,20
|
|
20231205,104800,251328760,18990,18990,18990,18990,0
|
|
20231205,104700,251328760,18990,18990,18990,18990,11
|
|
20231205,104600,251119870,18990,18990,18990,18990,1
|
|
20231205,104500,251100880,18990,18990,18990,18990,5
|
|
20231205,104400,251005930,18990,18980,18990,18980,5
|
|
20231205,104300,250911000,18970,18970,18970,18970,66
|
|
20231205,104200,249658980,18970,18970,18970,18970,18
|
|
20231205,104100,249317520,18970,18970,18970,18970,6
|
|
20231205,104000,249203700,18970,18970,18970,18970,5
|
|
20231205,103900,249108850,18950,18950,18950,18950,0
|
|
20231205,103800,249108850,18950,18950,18950,18950,334
|
|
20231205,103700,242779550,18940,18940,18940,18940,14
|
|
20231205,103600,242514390,18950,18950,18950,18950,3
|
|
20231205,103500,242457540,18950,18950,18950,18950,105
|
|
20231205,103400,240467790,18950,18950,18950,18950,1
|
|
20231205,103300,240448840,18950,18950,18950,18950,1
|
|
20231205,103200,240429890,18950,18950,18950,18950,23
|
|
20231205,103100,239994040,18950,18950,18950,18950,2
|
|
20231205,103000,239956140,18950,18950,18950,18950,23
|
|
20231205,102900,239520290,18950,18950,18950,18940,35
|
|
20231205,102800,238857170,18950,18950,18950,18950,47
|
|
20231205,102700,237966520,18960,18960,18960,18960,1
|
|
20231205,102600,237947560,18960,18960,18960,18960,1
|
|
20231205,102500,237928600,18960,18960,18960,18960,85
|
|
20231205,102400,236317000,18960,18960,18960,18960,1
|
|
20231205,102300,236298040,18950,18950,18950,18950,101
|
|
20231205,102200,234384090,18950,18950,18950,18950,175
|
|
20231205,102100,231067840,18950,18950,18950,18950,55
|
|
20231205,102000,230025590,18950,18950,18950,18950,17
|
|
20231205,101900,229703440,18950,18950,18950,18950,29
|
|
20231205,101800,229153890,18950,18950,18950,18950,26
|
|
20231205,101700,228661190,18950,18950,18950,18950,2
|
|
20231205,101600,228623290,18950,18960,18960,18950,9
|
|
20231205,101500,228452730,18950,18960,18960,18950,119
|
|
20231205,101400,226197630,18960,18960,18960,18960,1
|
|
20231205,101300,226178670,18960,18960,18960,18960,6
|
|
20231205,101200,226064910,18960,18960,18960,18960,5
|
|
20231205,101100,225970110,18960,18960,18960,18960,10
|
|
20231205,101000,225780510,18960,18960,18960,18960,7
|
|
20231205,100900,225647790,18950,18950,18950,18950,5
|
|
20231205,100800,225553040,18950,18970,18970,18950,56
|
|
20231205,100700,224491470,18960,18960,18960,18960,118
|
|
20231205,100600,222254190,18960,18960,18960,18960,31
|
|
20231205,100500,221666430,18960,18960,18960,18950,217
|
|
20231205,100400,217554260,18950,18950,18950,18950,15
|
|
20231205,100300,217270010,18960,18960,18960,18960,4
|
|
20231205,100200,217194170,18960,18960,18960,18960,1
|
|
20231205,100100,217175210,18960,18960,18960,18960,8
|
|
20231205,100000,217023530,18960,18960,18960,18960,28
|
|
20231205,095900,216492650,18960,18960,18960,18960,10
|
|
20231205,095800,216303050,18960,18960,18960,18960,104
|
|
20231205,095700,214331210,18960,18960,18960,18960,289
|
|
20231205,095600,208851770,18960,18960,18960,18960,4
|
|
20231205,095500,208775930,18960,18960,18960,18960,2
|
|
20231205,095400,208738010,18960,18960,18960,18960,50
|
|
20231205,095300,207790010,18960,18960,18960,18960,135
|
|
20231205,095200,205230410,18960,18960,18970,18960,84
|
|
20231205,095100,203637620,18980,18960,18980,18960,82
|
|
20231205,095000,202082260,18950,18950,18950,18950,63
|
|
20231205,094900,200888410,18950,18960,18960,18950,205
|
|
20231205,094800,197001820,18910,18920,18930,18910,728
|
|
20231205,094700,183228530,18910,18910,18910,18910,0
|
|
20231205,094600,183228530,18910,18890,18910,18890,66
|
|
20231205,094500,181980490,18890,18880,18890,18880,123
|
|
20231205,094400,179658130,18880,18880,18880,18880,27
|
|
20231205,094300,179148370,18880,18880,18880,18880,16
|
|
20231205,094200,178846290,18870,18870,18870,18870,0
|
|
20231205,094100,178846290,18870,18880,18880,18870,302
|
|
20231205,094000,173147380,18870,18860,18880,18860,313
|
|
20231205,093900,167240570,18870,18870,18870,18860,148
|
|
20231205,093800,164448990,18860,18880,18880,18860,201
|
|
20231205,093700,160656170,18880,18880,18880,18880,9
|
|
20231205,093600,160486250,18880,18880,18880,18880,11
|
|
20231205,093500,160278570,18880,18880,18880,18870,584
|
|
20231205,093400,149256280,18880,18910,18910,18880,144
|
|
20231205,093300,146535500,18910,18880,18910,18880,159
|
|
20231205,093200,143531290,18870,18880,18880,18870,592
|
|
20231205,093100,132359320,18880,18880,18880,18880,215
|
|
20231205,093000,128300120,18870,18870,18870,18870,54
|
|
20231205,092900,127281140,18860,18860,18860,18860,121
|
|
20231205,092800,124999080,18860,18880,18880,18860,307
|
|
20231205,092700,119206040,18880,18880,18880,18870,395
|
|
20231205,092600,111748950,18880,18870,18910,18870,268
|
|
20231205,092500,106691460,18870,18860,18870,18860,18
|
|
20231205,092400,106351890,18860,18860,18870,18860,204
|
|
20231205,092300,102503720,18870,18870,18870,18870,57
|
|
20231205,092200,101428130,18870,18870,18870,18870,1
|
|
20231205,092100,101409260,18870,18860,18870,18860,67
|
|
20231205,092000,100145370,18870,18920,18920,18870,1231
|
|
20231205,091900,76880420,18920,18940,18940,18920,286
|
|
20231205,091800,71468440,18950,18950,18950,18950,71
|
|
20231205,091700,70122990,18950,18920,18950,18920,184
|
|
20231205,091600,66637960,18930,18940,18940,18920,278
|
|
20231205,091500,61375640,18930,18950,18950,18930,647
|
|
20231205,091400,49122550,18940,18990,18990,18940,538
|
|
20231205,091300,38918540,18990,18970,18990,18960,176
|
|
20231205,091200,35580290,18970,18960,18970,18960,197
|
|
20231205,091100,31845000,18950,18950,18950,18950,183
|
|
20231205,091000,28377150,18960,18950,18960,18950,5
|
|
20231205,090900,28282390,18950,19010,19010,18940,247
|
|
20231205,090800,23601700,18950,18990,19020,18950,85
|
|
20231205,090700,21988800,19050,19050,19050,19050,9
|
|
20231205,090600,21817350,19050,19050,19050,19050,3
|
|
20231205,090500,21760200,18960,18970,19050,18960,37
|
|
20231205,090400,21058530,18960,18960,18960,18960,58
|
|
20231205,090300,19958850,18940,18960,18960,18940,238
|
|
20231205,090200,15448140,18950,18960,18970,18950,221
|
|
20231205,090100,11258380,19000,19000,19000,19000,0
|
|
20231205,090000,11258380,19000,18920,19080,18920,595
|