659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,195600,1037968870,18800,18800,18800,18800,928
|
|
20231206,195500,1037968870,18800,18800,18800,18800,0
|
|
20231206,195400,1037968870,18800,18800,18800,18800,0
|
|
20231206,195300,1037968870,18800,18800,18800,18800,0
|
|
20231206,195200,1037968870,18800,18800,18800,18800,0
|
|
20231206,195100,1037968870,18800,18800,18800,18800,0
|
|
20231206,195000,1037968870,18800,18800,18800,18800,0
|
|
20231206,194900,1037968870,18800,18800,18800,18800,0
|
|
20231206,194800,1037968870,18800,18800,18800,18800,0
|
|
20231206,194700,1037968870,18800,18800,18800,18800,0
|
|
20231206,194600,1037968870,18800,18800,18800,18800,0
|
|
20231206,194500,1037968870,18800,18800,18800,18800,0
|
|
20231206,194400,1037968870,18800,18800,18800,18800,0
|
|
20231206,194300,1037968870,18800,18800,18800,18800,0
|
|
20231206,194200,1037968870,18800,18800,18800,18800,0
|
|
20231206,194100,1037968870,18800,18800,18800,18800,0
|
|
20231206,194000,1037968870,18800,18800,18800,18800,0
|
|
20231206,193900,1037968870,18800,18800,18800,18800,0
|
|
20231206,193800,1037968870,18800,18800,18800,18800,0
|
|
20231206,193700,1037968870,18800,18800,18800,18800,0
|
|
20231206,193600,1037968870,18800,18800,18800,18800,0
|
|
20231206,193500,1037968870,18800,18800,18800,18800,0
|
|
20231206,193400,1037968870,18800,18800,18800,18800,0
|
|
20231206,193300,1037968870,18800,18800,18800,18800,0
|
|
20231206,193200,1037968870,18800,18800,18800,18800,0
|
|
20231206,193100,1037968870,18800,18800,18800,18800,0
|
|
20231206,193000,1037968870,18800,18800,18800,18800,0
|
|
20231206,192900,1037968870,18800,18800,18800,18800,0
|
|
20231206,192800,1037968870,18800,18800,18800,18800,0
|
|
20231206,192700,1037968870,18800,18800,18800,18800,0
|
|
20231206,192600,1037968870,18800,18800,18800,18800,928
|
|
20231206,192500,1037968870,18800,18800,18800,18800,0
|
|
20231206,192400,1037968870,18800,18800,18800,18800,0
|
|
20231206,192300,1037968870,18800,18800,18800,18800,0
|
|
20231206,192200,1037968870,18800,18800,18800,18800,0
|
|
20231206,192100,1037968870,18800,18800,18800,18800,0
|
|
20231206,192000,1037968870,18800,18800,18800,18800,0
|
|
20231206,191900,1037968870,18800,18800,18800,18800,0
|
|
20231206,191800,1037968870,18800,18800,18800,18800,0
|
|
20231206,191700,1037968870,18800,18800,18800,18800,0
|
|
20231206,191600,1037968870,18800,18800,18800,18800,0
|
|
20231206,191500,1037968870,18800,18800,18800,18800,0
|
|
20231206,191400,1037968870,18800,18800,18800,18800,0
|
|
20231206,191300,1037968870,18800,18800,18800,18800,0
|
|
20231206,191200,1037968870,18800,18800,18800,18800,0
|
|
20231206,191100,1037968870,18800,18800,18800,18800,0
|
|
20231206,191000,1037968870,18800,18800,18800,18800,0
|
|
20231206,190900,1037968870,18800,18800,18800,18800,0
|
|
20231206,190800,1037968870,18800,18800,18800,18800,0
|
|
20231206,190700,1037968870,18800,18800,18800,18800,0
|
|
20231206,190600,1037968870,18800,18800,18800,18800,0
|
|
20231206,190500,1037968870,18800,18800,18800,18800,0
|
|
20231206,190400,1037968870,18800,18800,18800,18800,0
|
|
20231206,190300,1037968870,18800,18800,18800,18800,0
|
|
20231206,190200,1037968870,18800,18800,18800,18800,0
|
|
20231206,190100,1037968870,18800,18800,18800,18800,0
|
|
20231206,190000,1037968870,18800,18800,18800,18800,0
|
|
20231206,185900,1037968870,18800,18800,18800,18800,0
|
|
20231206,185800,1037968870,18800,18800,18800,18800,0
|
|
20231206,185700,1037968870,18800,18800,18800,18800,0
|
|
20231206,185600,1037968870,18800,18800,18800,18800,928
|
|
20231206,185500,1037968870,18800,18800,18800,18800,0
|
|
20231206,185400,1037968870,18800,18800,18800,18800,0
|
|
20231206,185300,1037968870,18800,18800,18800,18800,0
|
|
20231206,185200,1037968870,18800,18800,18800,18800,0
|
|
20231206,185100,1037968870,18800,18800,18800,18800,0
|
|
20231206,185000,1037968870,18800,18800,18800,18800,0
|
|
20231206,184900,1037968870,18800,18800,18800,18800,0
|
|
20231206,184800,1037968870,18800,18800,18800,18800,0
|
|
20231206,184700,1037968870,18800,18800,18800,18800,0
|
|
20231206,184600,1037968870,18800,18800,18800,18800,0
|
|
20231206,184500,1037968870,18800,18800,18800,18800,0
|
|
20231206,184400,1037968870,18800,18800,18800,18800,0
|
|
20231206,184300,1037968870,18800,18800,18800,18800,0
|
|
20231206,184200,1037968870,18800,18800,18800,18800,0
|
|
20231206,184100,1037968870,18800,18800,18800,18800,0
|
|
20231206,184000,1037968870,18800,18800,18800,18800,0
|
|
20231206,183900,1037968870,18800,18800,18800,18800,0
|
|
20231206,183800,1037968870,18800,18800,18800,18800,0
|
|
20231206,183700,1037968870,18800,18800,18800,18800,0
|
|
20231206,183600,1037968870,18800,18800,18800,18800,0
|
|
20231206,183500,1037968870,18800,18800,18800,18800,0
|
|
20231206,183400,1037968870,18800,18800,18800,18800,0
|
|
20231206,183300,1037968870,18800,18800,18800,18800,0
|
|
20231206,183200,1037968870,18800,18800,18800,18800,0
|
|
20231206,183100,1037968870,18800,18800,18800,18800,0
|
|
20231206,183000,1037968870,18800,18800,18800,18800,0
|
|
20231206,182900,1037968870,18800,18800,18800,18800,0
|
|
20231206,182800,1037968870,18800,18800,18800,18800,0
|
|
20231206,182700,1037968870,18800,18800,18800,18800,0
|
|
20231206,182600,1037968870,18800,18800,18800,18800,928
|
|
20231206,182500,1037968870,18800,18800,18800,18800,0
|
|
20231206,182400,1037968870,18800,18800,18800,18800,0
|
|
20231206,182300,1037968870,18800,18800,18800,18800,0
|
|
20231206,182200,1037968870,18800,18800,18800,18800,0
|
|
20231206,182100,1037968870,18800,18800,18800,18800,0
|
|
20231206,182000,1037968870,18800,18800,18800,18800,0
|
|
20231206,181900,1037968870,18800,18800,18800,18800,0
|
|
20231206,181800,1037968870,18800,18800,18800,18800,0
|
|
20231206,181700,1037968870,18800,18800,18800,18800,0
|
|
20231206,181600,1037968870,18800,18800,18800,18800,0
|
|
20231206,181500,1037968870,18800,18800,18800,18800,0
|
|
20231206,181400,1037968870,18800,18800,18800,18800,0
|
|
20231206,181300,1037968870,18800,18800,18800,18800,0
|
|
20231206,181200,1037968870,18800,18800,18800,18800,0
|
|
20231206,181100,1037968870,18800,18800,18800,18800,0
|
|
20231206,181000,1037968870,18800,18800,18800,18800,0
|
|
20231206,180900,1037968870,18800,18800,18800,18800,0
|
|
20231206,180800,1037968870,18800,18800,18800,18800,0
|
|
20231206,180700,1037968870,18800,18800,18800,18800,0
|
|
20231206,180600,1037968870,18800,18800,18800,18800,0
|
|
20231206,180500,1037968870,18800,18800,18800,18800,0
|
|
20231206,180400,1037968870,18800,18800,18800,18800,0
|
|
20231206,180300,1037968870,18800,18800,18800,18800,0
|
|
20231206,180200,1037968870,18800,18800,18800,18800,0
|
|
20231206,180100,1037968870,18800,18800,18800,18800,0
|
|
20231206,180000,1037968870,18800,18800,18800,18800,0
|
|
20231206,175900,1037968870,18800,18800,18800,18800,0
|
|
20231206,175800,1037968870,18800,18800,18800,18800,0
|
|
20231206,175700,1037968870,18800,18800,18800,18800,0
|
|
20231206,175600,1037968870,18800,18800,18800,18800,928
|
|
20231206,175500,1037968870,18800,18800,18800,18800,0
|
|
20231206,175400,1037968870,18800,18800,18800,18800,0
|
|
20231206,175300,1037968870,18800,18800,18800,18800,0
|
|
20231206,175200,1037968870,18800,18800,18800,18800,0
|
|
20231206,175100,1037968870,18800,18800,18800,18800,0
|
|
20231206,175000,1037968870,18800,18800,18800,18800,0
|
|
20231206,174900,1037968870,18800,18800,18800,18800,0
|
|
20231206,174800,1037968870,18800,18800,18800,18800,0
|
|
20231206,174700,1037968870,18800,18800,18800,18800,0
|
|
20231206,174600,1037968870,18800,18800,18800,18800,0
|
|
20231206,174500,1037968870,18800,18800,18800,18800,0
|
|
20231206,174400,1037968870,18800,18800,18800,18800,0
|
|
20231206,174300,1037968870,18800,18800,18800,18800,0
|
|
20231206,174200,1037968870,18800,18800,18800,18800,0
|
|
20231206,174100,1037968870,18800,18800,18800,18800,0
|
|
20231206,174000,1037968870,18800,18800,18800,18800,0
|
|
20231206,173900,1037968870,18800,18800,18800,18800,0
|
|
20231206,173800,1037968870,18800,18800,18800,18800,0
|
|
20231206,173700,1037968870,18800,18800,18800,18800,0
|
|
20231206,173600,1037968870,18800,18800,18800,18800,0
|
|
20231206,173500,1037968870,18800,18800,18800,18800,0
|
|
20231206,173400,1037968870,18800,18800,18800,18800,0
|
|
20231206,173300,1037968870,18800,18800,18800,18800,0
|
|
20231206,173200,1037968870,18800,18800,18800,18800,0
|
|
20231206,173100,1037968870,18800,18800,18800,18800,0
|
|
20231206,173000,1037968870,18800,18800,18800,18800,0
|
|
20231206,172900,1037968870,18800,18800,18800,18800,0
|
|
20231206,172800,1037968870,18800,18800,18800,18800,0
|
|
20231206,172700,1037968870,18800,18800,18800,18800,0
|
|
20231206,172600,1037968870,18800,18800,18800,18800,928
|
|
20231206,172500,1037968870,18800,18800,18800,18800,0
|
|
20231206,172400,1037968870,18800,18800,18800,18800,0
|
|
20231206,172300,1037968870,18800,18800,18800,18800,0
|
|
20231206,172200,1037968870,18800,18800,18800,18800,0
|
|
20231206,172100,1037968870,18800,18800,18800,18800,0
|
|
20231206,172000,1037968870,18800,18800,18800,18800,0
|
|
20231206,171900,1037968870,18800,18800,18800,18800,0
|
|
20231206,171800,1037968870,18800,18800,18800,18800,0
|
|
20231206,171700,1037968870,18800,18800,18800,18800,0
|
|
20231206,171600,1037968870,18800,18800,18800,18800,0
|
|
20231206,171500,1037968870,18800,18800,18800,18800,0
|
|
20231206,171400,1037968870,18800,18800,18800,18800,0
|
|
20231206,171300,1037968870,18800,18800,18800,18800,0
|
|
20231206,171200,1037968870,18800,18800,18800,18800,0
|
|
20231206,171100,1037968870,18800,18800,18800,18800,0
|
|
20231206,171000,1037968870,18800,18800,18800,18800,0
|
|
20231206,170900,1037968870,18800,18800,18800,18800,0
|
|
20231206,170800,1037968870,18800,18800,18800,18800,0
|
|
20231206,170700,1037968870,18800,18800,18800,18800,0
|
|
20231206,170600,1037968870,18800,18800,18800,18800,0
|
|
20231206,170500,1037968870,18800,18800,18800,18800,0
|
|
20231206,170400,1037968870,18800,18800,18800,18800,0
|
|
20231206,170300,1037968870,18800,18800,18800,18800,0
|
|
20231206,170200,1037968870,18800,18800,18800,18800,0
|
|
20231206,170100,1037968870,18800,18800,18800,18800,0
|
|
20231206,170000,1037968870,18800,18800,18800,18800,0
|
|
20231206,165900,1037968870,18800,18800,18800,18800,0
|
|
20231206,165800,1037968870,18800,18800,18800,18800,0
|
|
20231206,165700,1037968870,18800,18800,18800,18800,0
|
|
20231206,165600,1037968870,18800,18800,18800,18800,928
|
|
20231206,165500,1037968870,18800,18800,18800,18800,0
|
|
20231206,165400,1037968870,18800,18800,18800,18800,0
|
|
20231206,165300,1037968870,18800,18800,18800,18800,0
|
|
20231206,165200,1037968870,18800,18800,18800,18800,0
|
|
20231206,165100,1037968870,18800,18800,18800,18800,0
|
|
20231206,165000,1037968870,18800,18800,18800,18800,0
|
|
20231206,164900,1037968870,18800,18800,18800,18800,0
|
|
20231206,164800,1037968870,18800,18800,18800,18800,0
|
|
20231206,164700,1037968870,18800,18800,18800,18800,0
|
|
20231206,164600,1037968870,18800,18800,18800,18800,0
|
|
20231206,164500,1037968870,18800,18800,18800,18800,0
|
|
20231206,164400,1037968870,18800,18800,18800,18800,0
|
|
20231206,164300,1037968870,18800,18800,18800,18800,0
|
|
20231206,164200,1037968870,18800,18800,18800,18800,0
|
|
20231206,164100,1037968870,18800,18800,18800,18800,0
|
|
20231206,164000,1037968870,18800,18800,18800,18800,0
|
|
20231206,163900,1037968870,18800,18800,18800,18800,0
|
|
20231206,163800,1037968870,18800,18800,18800,18800,0
|
|
20231206,163700,1037968870,18800,18800,18800,18800,0
|
|
20231206,163600,1037968870,18800,18800,18800,18800,0
|
|
20231206,163500,1037968870,18800,18800,18800,18800,0
|
|
20231206,163400,1037968870,18800,18800,18800,18800,0
|
|
20231206,163300,1037968870,18800,18800,18800,18800,0
|
|
20231206,163200,1037968870,18800,18800,18800,18800,0
|
|
20231206,163100,1037968870,18800,18800,18800,18800,0
|
|
20231206,163000,1037968870,18800,18800,18800,18800,0
|
|
20231206,162900,1037968870,18800,18800,18800,18800,0
|
|
20231206,162800,1037968870,18800,18800,18800,18800,0
|
|
20231206,162700,1037968870,18800,18800,18800,18800,0
|
|
20231206,162600,1037968870,18800,18800,18800,18800,928
|
|
20231206,162500,1037968870,18800,18800,18800,18800,0
|
|
20231206,162400,1037968870,18800,18800,18800,18800,0
|
|
20231206,162300,1037968870,18800,18800,18800,18800,0
|
|
20231206,162200,1037968870,18800,18800,18800,18800,0
|
|
20231206,162100,1037968870,18800,18800,18800,18800,0
|
|
20231206,162000,1037968870,18800,18800,18800,18800,0
|
|
20231206,161900,1037968870,18800,18800,18800,18800,0
|
|
20231206,161800,1037968870,18800,18800,18800,18800,0
|
|
20231206,161700,1037968870,18800,18800,18800,18800,0
|
|
20231206,161600,1037968870,18800,18800,18800,18800,0
|
|
20231206,161500,1037968870,18800,18800,18800,18800,0
|
|
20231206,161400,1037968870,18800,18800,18800,18800,0
|
|
20231206,161300,1037968870,18800,18800,18800,18800,0
|
|
20231206,161200,1037968870,18800,18800,18800,18800,0
|
|
20231206,161100,1037968870,18800,18800,18800,18800,0
|
|
20231206,161000,1037968870,18800,18800,18800,18800,0
|
|
20231206,160900,1037968870,18800,18800,18800,18800,0
|
|
20231206,160800,1037968870,18800,18800,18800,18800,0
|
|
20231206,160700,1037968870,18800,18800,18800,18800,0
|
|
20231206,160600,1037968870,18800,18800,18800,18800,0
|
|
20231206,160500,1037968870,18800,18800,18800,18800,0
|
|
20231206,160400,1037968870,18800,18800,18800,18800,0
|
|
20231206,160300,1037968870,18800,18800,18800,18800,0
|
|
20231206,160200,1037968870,18800,18800,18800,18800,0
|
|
20231206,160100,1037968870,18800,18800,18800,18800,0
|
|
20231206,160000,1037968870,18800,18800,18800,18800,0
|
|
20231206,155900,1037968870,18800,18800,18800,18800,0
|
|
20231206,155800,1037968870,18800,18800,18800,18800,0
|
|
20231206,155700,1037968870,18800,18800,18800,18800,0
|
|
20231206,155600,1037968870,18800,18800,18800,18800,928
|
|
20231206,155500,1037968870,18800,18800,18800,18800,0
|
|
20231206,155400,1037968870,18800,18800,18800,18800,0
|
|
20231206,155300,1037968870,18800,18800,18800,18800,0
|
|
20231206,155200,1037968870,18800,18800,18800,18800,0
|
|
20231206,155100,1037968870,18800,18800,18800,18800,0
|
|
20231206,155000,1037968870,18800,18800,18800,18800,0
|
|
20231206,154900,1037968870,18800,18800,18800,18800,0
|
|
20231206,154800,1037968870,18800,18800,18800,18800,0
|
|
20231206,154700,1037968870,18800,18800,18800,18800,0
|
|
20231206,154600,1037968870,18800,18800,18800,18800,0
|
|
20231206,154500,1037968870,18800,18800,18800,18800,0
|
|
20231206,154400,1037968870,18800,18800,18800,18800,0
|
|
20231206,154300,1037968870,18800,18800,18800,18800,0
|
|
20231206,154200,1037968870,18800,18800,18800,18800,0
|
|
20231206,154100,1037968870,18800,18800,18800,18800,0
|
|
20231206,154000,1037968870,18800,18800,18800,18800,0
|
|
20231206,153900,1037968870,18800,18800,18800,18800,0
|
|
20231206,153800,1037968870,18800,18800,18800,18800,0
|
|
20231206,153700,1037968870,18800,18800,18800,18800,0
|
|
20231206,153600,1037968870,18800,18800,18800,18800,0
|
|
20231206,153500,1037968870,18800,18800,18800,18800,0
|
|
20231206,153400,1037968870,18800,18800,18800,18800,0
|
|
20231206,153300,1037968870,18800,18800,18800,18800,0
|
|
20231206,153200,1037968870,18800,18800,18800,18800,0
|
|
20231206,153100,1037968870,18800,18800,18800,18800,0
|
|
20231206,153000,1037968870,18800,18800,18800,18800,928
|
|
20231206,152900,1020522470,18700,18700,18700,18700,0
|
|
20231206,152800,1020522470,18700,18700,18700,18700,0
|
|
20231206,152700,1020522470,18700,18700,18700,18700,0
|
|
20231206,152600,1020522470,18700,18700,18700,18700,0
|
|
20231206,152500,1020522470,18700,18700,18700,18700,0
|
|
20231206,152400,1020522470,18700,18700,18700,18700,0
|
|
20231206,152300,1020522470,18700,18700,18700,18700,0
|
|
20231206,152200,1020522470,18700,18700,18700,18700,0
|
|
20231206,152100,1020522470,18700,18700,18700,18700,0
|
|
20231206,152000,1020522470,18700,18700,18700,18700,0
|
|
20231206,151900,1020522470,18700,18710,18720,18700,322
|
|
20231206,151800,1014498790,18720,18710,18720,18700,319
|
|
20231206,151700,1008532420,18720,18720,18720,18700,361
|
|
20231206,151600,1001780770,18710,18720,18720,18700,446
|
|
20231206,151500,993435120,18710,18710,18720,18700,431
|
|
20231206,151400,985374470,18720,18710,18730,18700,70
|
|
20231206,151300,984064970,18730,18720,18730,18700,599
|
|
20231206,151200,972853660,18710,18710,18730,18710,285
|
|
20231206,151100,967521270,18730,18720,18730,18710,450
|
|
20231206,151000,959100640,18710,18720,18730,18710,289
|
|
20231206,150900,953691380,18720,18720,18720,18710,84
|
|
20231206,150800,952119260,18740,18720,18740,18720,187
|
|
20231206,150700,948617600,18750,18740,18750,18730,65
|
|
20231206,150600,947400030,18750,18730,18750,18720,67
|
|
20231206,150500,946145390,18730,18750,18750,18730,126
|
|
20231206,150400,943784140,18750,18750,18750,18740,111
|
|
20231206,150300,941703450,18760,18750,18760,18750,168
|
|
20231206,150200,938553410,18750,18760,18760,18750,114
|
|
20231206,150100,936415900,18750,18750,18750,18750,36
|
|
20231206,150000,935740900,18760,18770,18770,18760,220
|
|
20231206,145900,931613690,18760,18770,18770,18760,37
|
|
20231206,145800,930919560,18770,18760,18770,18760,91
|
|
20231206,145700,929212390,18760,18750,18760,18750,97
|
|
20231206,145600,927393250,18740,18750,18750,18730,177
|
|
20231206,145500,924075870,18750,18740,18750,18740,37
|
|
20231206,145400,923382480,18750,18740,18750,18740,180
|
|
20231206,145300,920008240,18740,18740,18740,18720,145
|
|
20231206,145200,917292510,18740,18740,18740,18740,31
|
|
20231206,145100,916711570,18750,18760,18760,18750,67
|
|
20231206,145000,915454920,18760,18760,18770,18760,120
|
|
20231206,144900,913203710,18760,18760,18760,18760,40
|
|
20231206,144800,912453310,18760,18780,18780,18760,58
|
|
20231206,144700,911365060,18780,18720,18780,18710,1066
|
|
20231206,144600,891393650,18700,18710,18710,18700,229
|
|
20231206,144500,887109890,18720,18700,18720,18700,95
|
|
20231206,144400,885333290,18710,18710,18710,18700,96
|
|
20231206,144300,883537150,18720,18710,18720,18700,62
|
|
20231206,144200,882377570,18710,18710,18720,18710,155
|
|
20231206,144100,879477090,18730,18710,18730,18710,176
|
|
20231206,144000,876184050,18720,18720,18720,18710,309
|
|
20231206,143900,870399900,18730,18730,18730,18720,38
|
|
20231206,143800,869688520,18720,18720,18730,18720,88
|
|
20231206,143700,868041150,18740,18730,18740,18720,68
|
|
20231206,143600,866767810,18750,18730,18750,18720,278
|
|
20231206,143500,861559470,18740,18750,18750,18740,55
|
|
20231206,143400,860528440,18760,18750,18760,18750,58
|
|
20231206,143300,859440730,18760,18760,18760,18760,0
|
|
20231206,143200,859440730,18760,18760,18760,18750,180
|
|
20231206,143100,856064430,18770,18780,18780,18770,21
|
|
20231206,143000,855670200,18780,18790,18790,18780,11
|
|
20231206,142900,855463610,18780,18770,18780,18770,155
|
|
20231206,142800,852553080,18780,18790,18790,18780,31
|
|
20231206,142700,851970880,18790,18790,18790,18790,24
|
|
20231206,142600,851519920,18800,18750,18800,18730,273
|
|
20231206,142500,846400550,18730,18730,18730,18730,36
|
|
20231206,142400,845726270,18760,18760,18760,18760,1
|
|
20231206,142300,845707510,18730,18740,18760,18730,304
|
|
20231206,142200,840008720,18740,18730,18740,18720,116
|
|
20231206,142100,837836390,18720,18710,18720,18710,87
|
|
20231206,142000,836208250,18710,18730,18730,18710,47
|
|
20231206,141900,835328660,18730,18710,18730,18700,442
|
|
20231206,141800,827055020,18710,18700,18710,18700,37
|
|
20231206,141700,826363110,18720,18710,18720,18710,58
|
|
20231206,141600,825277720,18720,18700,18720,18690,244
|
|
20231206,141500,820715440,18700,18700,18700,18700,146
|
|
20231206,141400,817985240,18730,18710,18730,18710,65
|
|
20231206,141300,816769070,18710,18720,18720,18710,167
|
|
20231206,141200,813643190,18720,18720,18720,18720,87
|
|
20231206,141100,812014550,18720,18720,18720,18720,75
|
|
20231206,141000,810610550,18720,18730,18730,18720,41
|
|
20231206,140900,809843020,18730,18740,18740,18710,88
|
|
20231206,140800,808195020,18740,18660,18740,18640,764
|
|
20231206,140700,793934470,18640,18650,18660,18640,286
|
|
20231206,140600,788601610,18650,18650,18660,18650,75
|
|
20231206,140500,787202500,18650,18680,18680,18650,443
|
|
20231206,140400,778933480,18690,18690,18690,18690,268
|
|
20231206,140300,773924560,18690,18700,18700,18690,91
|
|
20231206,140200,772223720,18700,18710,18710,18700,347
|
|
20231206,140100,765734790,18700,18710,18710,18700,38
|
|
20231206,140000,765024170,18710,18700,18720,18700,42
|
|
20231206,135900,764238390,18700,18710,18720,18700,173
|
|
20231206,135800,761002070,18710,18710,18710,18710,53
|
|
20231206,135700,760010440,18720,18720,18720,18720,57
|
|
20231206,135600,758943400,18740,18730,18740,18720,100
|
|
20231206,135500,757071240,18720,18720,18720,18720,0
|
|
20231206,135400,757071240,18720,18730,18730,18720,87
|
|
20231206,135300,755442100,18730,18740,18740,18730,186
|
|
20231206,135200,751956820,18740,18730,18740,18730,29
|
|
20231206,135100,751413420,18730,18700,18730,18700,271
|
|
20231206,135000,746343490,18710,18710,18710,18690,127
|
|
20231206,134900,743968060,18710,18690,18710,18690,348
|
|
20231206,134800,737460810,18710,18700,18710,18680,459
|
|
20231206,134700,728878960,18710,18710,18710,18710,173
|
|
20231206,134600,725642130,18720,18740,18740,18720,335
|
|
20231206,134500,719370510,18750,18760,18760,18750,208
|
|
20231206,134400,715470460,18760,18760,18760,18760,98
|
|
20231206,134300,713631980,18760,18760,18770,18760,123
|
|
20231206,134200,711324490,18770,18770,18770,18760,730
|
|
20231206,134100,697622760,18770,18800,18800,18770,225
|
|
20231206,134000,693395360,18800,18810,18810,18800,165
|
|
20231206,133900,690293210,18800,18800,18810,18800,73
|
|
20231206,133800,688920800,18800,18800,18810,18800,40
|
|
20231206,133700,688168790,18800,18810,18810,18800,96
|
|
20231206,133600,686363730,18820,18820,18820,18820,225
|
|
20231206,133500,682129230,18820,18830,18830,18820,208
|
|
20231206,133400,678212970,18840,18840,18840,18840,308
|
|
20231206,133300,672410250,18840,18840,18840,18840,148
|
|
20231206,133200,669621930,18860,18860,18860,18850,78
|
|
20231206,133100,668151610,18850,18860,18860,18850,65
|
|
20231206,133000,666926350,18860,18850,18860,18850,38
|
|
20231206,132900,666210040,18860,18870,18870,18850,116
|
|
20231206,132800,664023140,18870,18870,18870,18870,32
|
|
20231206,132700,663419300,18870,18870,18870,18870,76
|
|
20231206,132600,661985180,18870,18870,18880,18870,274
|
|
20231206,132500,656814780,18860,18870,18870,18860,123
|
|
20231206,132400,654494980,18870,18870,18870,18870,0
|
|
20231206,132300,654494980,18870,18870,18870,18870,7
|
|
20231206,132200,654362890,18860,18870,18870,18860,3
|
|
20231206,132100,654306300,18860,18870,18870,18860,21
|
|
20231206,132000,653910170,18870,18860,18870,18860,5
|
|
20231206,131900,653815840,18870,18870,18870,18870,53
|
|
20231206,131800,652815730,18870,18860,18870,18860,146
|
|
20231206,131700,650062160,18860,18860,18860,18860,142
|
|
20231206,131600,647384040,18860,18860,18860,18860,0
|
|
20231206,131500,647384040,18860,18870,18870,18860,120
|
|
20231206,131400,645119710,18870,18870,18870,18870,0
|
|
20231206,131300,645119710,18870,18870,18870,18870,0
|
|
20231206,131200,645119710,18870,18890,18890,18870,100
|
|
20231206,131100,643232040,18890,18900,18900,18890,50
|
|
20231206,131000,642287170,18900,18910,18910,18900,122
|
|
20231206,130900,639981350,18910,18920,18920,18910,266
|
|
20231206,130800,634950280,18920,18920,18920,18920,14
|
|
20231206,130700,634685400,18920,18920,18920,18910,22
|
|
20231206,130600,634269360,18920,18920,18920,18920,16
|
|
20231206,130500,633966640,18910,18900,18910,18900,145
|
|
20231206,130400,631225910,18900,18890,18900,18890,5
|
|
20231206,130300,631131450,18900,18860,18900,18860,1672
|
|
20231206,130200,599572810,18860,18850,18860,18850,7
|
|
20231206,130100,599440840,18850,18850,18860,18850,57
|
|
20231206,130000,598366360,18850,18850,18850,18850,0
|
|
20231206,125900,598366360,18850,18850,18850,18850,72
|
|
20231206,125800,597009160,18850,18850,18850,18850,8
|
|
20231206,125700,596858360,18850,18850,18850,18850,0
|
|
20231206,125600,596858360,18850,18850,18850,18850,0
|
|
20231206,125500,596858360,18850,18850,18850,18850,5
|
|
20231206,125400,596764110,18850,18850,18860,18850,45
|
|
20231206,125300,595915830,18860,18860,18860,18860,2
|
|
20231206,125200,595878110,18850,18860,18860,18850,53
|
|
20231206,125100,594878630,18860,18860,18860,18860,8
|
|
20231206,125000,594727750,18850,18860,18860,18850,30
|
|
20231206,124900,594162240,18860,18860,18860,18860,3
|
|
20231206,124800,594105660,18860,18860,18860,18860,0
|
|
20231206,124700,594105660,18860,18860,18860,18860,11
|
|
20231206,124600,593898200,18850,18850,18850,18850,0
|
|
20231206,124500,593898200,18850,18860,18860,18850,10
|
|
20231206,124400,593709680,18850,18850,18860,18850,63
|
|
20231206,124300,592522120,18850,18850,18850,18850,1
|
|
20231206,124200,592503270,18850,18850,18850,18850,30
|
|
20231206,124100,591937770,18860,18860,18860,18850,18
|
|
20231206,124000,591598320,18860,18860,18860,18860,1
|
|
20231206,123900,591579460,18860,18860,18860,18860,0
|
|
20231206,123800,591579460,18860,18860,18860,18860,14
|
|
20231206,123700,591315420,18850,18860,18860,18850,8
|
|
20231206,123600,591164590,18860,18860,18860,18860,26
|
|
20231206,123500,590674230,18860,18860,18860,18860,0
|
|
20231206,123400,590674230,18860,18840,18860,18840,17
|
|
20231206,123300,590353910,18860,18840,18860,18840,16
|
|
20231206,123200,590052190,18860,18860,18860,18860,0
|
|
20231206,123100,590052190,18860,18850,18860,18850,20
|
|
20231206,123000,589675000,18850,18840,18850,18840,88
|
|
20231206,122900,588016550,18840,18840,18840,18840,37
|
|
20231206,122800,587319470,18840,18840,18840,18840,667
|
|
20231206,122700,574753190,18830,18830,18830,18830,58
|
|
20231206,122600,573661050,18840,18840,18840,18840,0
|
|
20231206,122500,573661050,18840,18830,18840,18830,3
|
|
20231206,122400,573604550,18830,18830,18830,18830,341
|
|
20231206,122300,567183520,18830,18840,18840,18830,152
|
|
20231206,122200,564321310,18840,18840,18840,18840,0
|
|
20231206,122100,564321310,18840,18850,18850,18840,94
|
|
20231206,122000,562550220,18850,18810,18850,18810,1071
|
|
20231206,121900,542384300,18810,18810,18810,18810,1
|
|
20231206,121800,542365490,18810,18810,18810,18800,23
|
|
20231206,121700,541933010,18810,18810,18810,18810,0
|
|
20231206,121600,541933010,18810,18810,18810,18810,1
|
|
20231206,121500,541914200,18770,18780,18820,18770,83
|
|
20231206,121400,540355720,18780,18800,18800,18780,275
|
|
20231206,121300,535188180,18800,18820,18820,18800,4
|
|
20231206,121200,535112940,18820,18810,18820,18800,105
|
|
20231206,121100,533138050,18820,18820,18820,18820,4
|
|
20231206,121000,533062770,18810,18820,18820,18810,44
|
|
20231206,120900,532234990,18820,18820,18820,18820,0
|
|
20231206,120800,532234990,18820,18810,18820,18810,4
|
|
20231206,120700,532159740,18820,18830,18830,18810,143
|
|
20231206,120600,529468570,18820,18820,18830,18820,100
|
|
20231206,120500,527586490,18830,18830,18830,18830,7
|
|
20231206,120400,527454680,18830,18820,18830,18820,22
|
|
20231206,120300,527040630,18830,18820,18830,18820,15
|
|
20231206,120200,526758200,18830,18830,18830,18830,1
|
|
20231206,120100,526739370,18820,18830,18830,18820,30
|
|
20231206,120000,526174760,18830,18830,18830,18830,1
|
|
20231206,115900,526155930,18830,18830,18830,18830,71
|
|
20231206,115800,524819000,18830,18820,18830,18820,13
|
|
20231206,115700,524574330,18820,18830,18830,18820,19
|
|
20231206,115600,524216640,18830,18820,18830,18820,46
|
|
20231206,115500,523350910,18830,18820,18830,18820,62
|
|
20231206,115400,522183930,18830,18830,18830,18830,6
|
|
20231206,115300,522070950,18830,18830,18830,18830,13
|
|
20231206,115200,521826160,18830,18830,18830,18820,4
|
|
20231206,115100,521750860,18820,18830,18830,18820,36
|
|
20231206,115000,521073290,18830,18830,18830,18820,54
|
|
20231206,114900,520056570,18820,18820,18820,18820,32
|
|
20231206,114800,519454330,18830,18830,18830,18830,2
|
|
20231206,114700,519416670,18830,18830,18830,18830,3
|
|
20231206,114600,519360180,18830,18830,18840,18820,81
|
|
20231206,114500,517835190,18840,18830,18840,18830,68
|
|
20231206,114400,516554740,18840,18840,18840,18840,20
|
|
20231206,114300,516177940,18840,18840,18840,18840,0
|
|
20231206,114200,516177940,18840,18840,18840,18840,181
|
|
20231206,114100,512767900,18840,18820,18840,18800,207
|
|
20231206,114000,508872770,18820,18820,18820,18820,57
|
|
20231206,113900,507800030,18850,18850,18850,18850,0
|
|
20231206,113800,507800030,18850,18840,18850,18840,200
|
|
20231206,113700,504030930,18840,18820,18840,18820,4
|
|
20231206,113600,503955630,18820,18820,18820,18820,43
|
|
20231206,113500,503146370,18850,18850,18850,18820,476
|
|
20231206,113400,494186520,18840,18840,18840,18840,0
|
|
20231206,113300,494186520,18840,18840,18840,18840,0
|
|
20231206,113200,494186520,18840,18840,18840,18840,1
|
|
20231206,113100,494167680,18850,18850,18850,18840,169
|
|
20231206,113000,490982300,18860,18860,18860,18850,8
|
|
20231206,112900,490831430,18850,18860,18860,18850,49
|
|
20231206,112800,489907590,18860,18810,18860,18810,240
|
|
20231206,112700,485388970,18800,18800,18800,18800,2
|
|
20231206,112600,485351370,18810,18810,18810,18800,33
|
|
20231206,112500,484730740,18790,18790,18790,18790,33
|
|
20231206,112400,484110670,18810,18800,18810,18800,143
|
|
20231206,112300,481422250,18800,18810,18810,18800,16
|
|
20231206,112200,481121390,18810,18800,18810,18800,52
|
|
20231206,112100,480143760,18800,18710,18800,18710,727
|
|
20231206,112000,466529540,18710,18720,18720,18710,167
|
|
20231206,111900,463404650,18720,18720,18720,18720,91
|
|
20231206,111800,461701130,18720,18720,18720,18710,60
|
|
20231206,111700,460577950,18720,18720,18720,18720,0
|
|
20231206,111600,460577950,18720,18710,18720,18710,24
|
|
20231206,111500,460128900,18720,18720,18720,18710,115
|
|
20231206,111400,457977120,18720,18720,18720,18710,7
|
|
20231206,111300,457846100,18720,18680,18720,18680,968
|
|
20231206,111200,439757660,18680,18670,18680,18670,69
|
|
20231206,111100,438469420,18660,18660,18670,18660,20
|
|
20231206,111000,438096210,18660,18640,18660,18640,687
|
|
20231206,110900,425289010,18630,18630,18630,18630,48
|
|
20231206,110800,424394770,18640,18640,18650,18640,76
|
|
20231206,110700,422978120,18630,18640,18650,18630,112
|
|
20231206,110600,420890870,18650,18640,18650,18630,47
|
|
20231206,110500,420014850,18640,18640,18640,18640,88
|
|
20231206,110400,418374530,18640,18640,18640,18640,62
|
|
20231206,110300,417218850,18640,18640,18640,18640,1
|
|
20231206,110200,417200210,18620,18610,18620,18610,160
|
|
20231206,110100,414222320,18610,18610,18610,18600,23
|
|
20231206,110000,413794430,18620,18620,18620,18620,141
|
|
20231206,105900,411169010,18620,18650,18650,18620,54
|
|
20231206,105800,410162970,18640,18640,18650,18640,44
|
|
20231206,105700,409342790,18650,18650,18650,18650,8
|
|
20231206,105600,409193590,18650,18640,18650,18640,29
|
|
20231206,105500,408653010,18640,18650,18650,18640,30
|
|
20231206,105400,408093770,18650,18640,18650,18640,16
|
|
20231206,105300,407795390,18640,18640,18640,18640,26
|
|
20231206,105200,407310750,18650,18650,18650,18650,197
|
|
20231206,105100,403636700,18660,18660,18660,18660,31
|
|
20231206,105000,403058240,18660,18650,18660,18650,28
|
|
20231206,104900,402536030,18650,18650,18650,18650,22
|
|
20231206,104800,402125730,18650,18650,18650,18650,58
|
|
20231206,104700,401044030,18660,18640,18660,18640,3
|
|
20231206,104600,400988070,18670,18670,18670,18670,21
|
|
20231206,104500,400596000,18690,18690,18700,18680,134
|
|
20231206,104400,398091870,18700,18590,18700,18590,544
|
|
20231206,104300,387958230,18590,18590,18590,18590,2
|
|
20231206,104200,387921050,18590,18590,18590,18590,1
|
|
20231206,104100,387902460,18560,18570,18590,18560,111
|
|
20231206,104000,385841020,18570,18550,18570,18540,378
|
|
20231206,103900,378831320,18550,18550,18550,18540,169
|
|
20231206,103800,375696400,18550,18550,18550,18550,4
|
|
20231206,103700,375622200,18550,18550,18550,18540,7
|
|
20231206,103600,375492380,18550,18550,18550,18550,132
|
|
20231206,103500,373043780,18550,18550,18550,18550,54
|
|
20231206,103400,372042080,18550,18540,18550,18540,90
|
|
20231206,103300,370373180,18550,18540,18550,18540,201
|
|
20231206,103200,366645430,18540,18540,18540,18540,0
|
|
20231206,103100,366645430,18540,18540,18540,18530,124
|
|
20231206,103000,364347510,18540,18540,18540,18540,226
|
|
20231206,102900,360157470,18540,18530,18540,18530,173
|
|
20231206,102800,356950330,18530,18530,18540,18530,128
|
|
20231206,102700,354578390,18540,18540,18540,18540,2
|
|
20231206,102600,354541310,18540,18540,18540,18540,113
|
|
20231206,102500,352446290,18550,18550,18560,18550,32
|
|
20231206,102400,351852630,18560,18560,18560,18560,1
|
|
20231206,102300,351834070,18560,18560,18560,18560,21
|
|
20231206,102200,351444310,18560,18560,18560,18560,2
|
|
20231206,102100,351407190,18550,18550,18550,18550,21
|
|
20231206,102000,351017640,18540,18540,18540,18540,111
|
|
20231206,101900,348959700,18540,18520,18560,18520,100
|
|
20231206,101800,347106300,18520,18520,18520,18500,106
|
|
20231206,101700,345143560,18520,18510,18520,18510,54
|
|
20231206,101600,344143810,18510,18520,18520,18510,13
|
|
20231206,101500,343903120,18520,18530,18530,18520,2
|
|
20231206,101400,343866070,18530,18530,18530,18530,0
|
|
20231206,101300,343866070,18530,18500,18530,18500,11
|
|
20231206,101200,343662540,18500,18500,18500,18500,31
|
|
20231206,101100,343089040,18500,18500,18500,18500,50
|
|
20231206,101000,342164040,18500,18500,18500,18490,62
|
|
20231206,100900,341017130,18500,18480,18500,18480,97
|
|
20231206,100800,339224540,18480,18470,18480,18470,204
|
|
20231206,100700,335456200,18470,18470,18470,18460,451
|
|
20231206,100600,327127870,18470,18470,18470,18470,51
|
|
20231206,100500,326185900,18470,18470,18470,18460,35
|
|
20231206,100400,325539500,18460,18460,18460,18450,313
|
|
20231206,100300,319761600,18460,18430,18460,18430,846
|
|
20231206,100200,304158990,18430,18400,18430,18400,66
|
|
20231206,100100,302943390,18430,18440,18440,18410,119
|
|
20231206,100000,300750840,18440,18440,18440,18440,39
|
|
20231206,095900,300031680,18440,18410,18450,18400,236
|
|
20231206,095800,295687640,18460,18450,18460,18400,1188
|
|
20231206,095700,273796110,18460,18480,18500,18440,409
|
|
20231206,095600,266247080,18500,18560,18570,18480,3518
|
|
20231206,095500,201118400,18570,18560,18570,18560,53
|
|
20231206,095400,200134710,18560,18560,18570,18560,71
|
|
20231206,095300,198816620,18570,18560,18570,18560,42
|
|
20231206,095200,198037090,18560,18560,18560,18560,64
|
|
20231206,095100,196849250,18570,18560,18570,18560,164
|
|
20231206,095000,193804430,18570,18560,18570,18560,44
|
|
20231206,094900,192987780,18570,18560,18570,18560,212
|
|
20231206,094800,189052850,18560,18560,18560,18560,36
|
|
20231206,094700,188384690,18560,18570,18570,18560,51
|
|
20231206,094600,187438000,18570,18560,18570,18560,42
|
|
20231206,094500,186658470,18570,18570,18570,18560,124
|
|
20231206,094400,184356170,18570,18570,18580,18570,237
|
|
20231206,094300,179954880,18580,18580,18580,18580,15
|
|
20231206,094200,179676180,18570,18570,18580,18570,49
|
|
20231206,094100,178765880,18570,18570,18580,18570,90
|
|
20231206,094000,177094570,18570,18570,18590,18570,180
|
|
20231206,093900,173750510,18590,18580,18590,18560,151
|
|
20231206,093800,170945740,18580,18580,18580,18580,4
|
|
20231206,093700,170871420,18580,18560,18590,18560,114
|
|
20231206,093600,168754280,18580,18570,18580,18560,198
|
|
20231206,093500,165077700,18590,18620,18620,18580,883
|
|
20231206,093400,148657830,18600,18600,18620,18600,150
|
|
20231206,093300,145866550,18620,18610,18620,18600,66
|
|
20231206,093200,144638380,18620,18620,18620,18600,159
|
|
20231206,093100,141678300,18600,18600,18620,18600,134
|
|
20231206,093000,139185340,18600,18620,18620,18600,208
|
|
20231206,092900,135315180,18620,18650,18650,18610,552
|
|
20231206,092800,125037910,18630,18680,18680,18630,1968
|
|
20231206,092700,88335860,18690,18670,18690,18670,18
|
|
20231206,092600,87999460,18690,18690,18690,18690,2
|
|
20231206,092500,87962080,18690,18660,18690,18660,207
|
|
20231206,092400,84096330,18670,18670,18670,18670,41
|
|
20231206,092300,83330860,18660,18660,18670,18660,21
|
|
20231206,092200,82938880,18660,18660,18660,18650,424
|
|
20231206,092100,75027600,18650,18660,18660,18650,15
|
|
20231206,092000,74747750,18660,18670,18670,18650,184
|
|
20231206,091900,71314260,18660,18680,18680,18660,48
|
|
20231206,091800,70418240,18690,18660,18690,18660,20
|
|
20231206,091700,70045010,18660,18690,18690,18660,269
|
|
20231206,091600,65022050,18690,18680,18710,18680,345
|
|
20231206,091500,58575370,18680,18670,18680,18660,713
|
|
20231206,091400,45259450,18660,18670,18670,18660,105
|
|
20231206,091300,43300140,18670,18690,18690,18670,385
|
|
20231206,091200,36111210,18680,18730,18730,18680,120
|
|
20231206,091100,33868140,18730,18700,18730,18700,5
|
|
20231206,091000,33774610,18730,18710,18750,18700,19
|
|
20231206,090900,33419100,18760,18660,18780,18650,253
|
|
20231206,090800,28695030,18840,18650,18840,18640,497
|
|
20231206,090700,19421940,18650,18680,18680,18650,192
|
|
20231206,090600,15839810,18660,18690,18690,18660,47
|
|
20231206,090500,14962180,18690,18690,18690,18680,35
|
|
20231206,090400,14308290,18690,18700,18700,18680,97
|
|
20231206,090300,12495030,18700,18710,18710,18700,125
|
|
20231206,090200,10156350,18690,18730,18900,18690,405
|
|
20231206,090100,2564840,18740,18740,18740,18740,10
|
|
20231206,090000,2377440,18720,18720,18720,18720,127
|