659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,195600,786675860,18660,18660,18660,18660,892
|
|
20231207,195500,786675860,18660,18660,18660,18660,0
|
|
20231207,195400,786675860,18660,18660,18660,18660,0
|
|
20231207,195300,786675860,18660,18660,18660,18660,0
|
|
20231207,195200,786675860,18660,18660,18660,18660,0
|
|
20231207,195100,786675860,18660,18660,18660,18660,0
|
|
20231207,195000,786675860,18660,18660,18660,18660,0
|
|
20231207,194900,786675860,18660,18660,18660,18660,0
|
|
20231207,194800,786675860,18660,18660,18660,18660,0
|
|
20231207,194700,786675860,18660,18660,18660,18660,0
|
|
20231207,194600,786675860,18660,18660,18660,18660,0
|
|
20231207,194500,786675860,18660,18660,18660,18660,0
|
|
20231207,194400,786675860,18660,18660,18660,18660,0
|
|
20231207,194300,786675860,18660,18660,18660,18660,0
|
|
20231207,194200,786675860,18660,18660,18660,18660,0
|
|
20231207,194100,786675860,18660,18660,18660,18660,0
|
|
20231207,194000,786675860,18660,18660,18660,18660,0
|
|
20231207,193900,786675860,18660,18660,18660,18660,0
|
|
20231207,193800,786675860,18660,18660,18660,18660,0
|
|
20231207,193700,786675860,18660,18660,18660,18660,0
|
|
20231207,193600,786675860,18660,18660,18660,18660,0
|
|
20231207,193500,786675860,18660,18660,18660,18660,0
|
|
20231207,193400,786675860,18660,18660,18660,18660,0
|
|
20231207,193300,786675860,18660,18660,18660,18660,0
|
|
20231207,193200,786675860,18660,18660,18660,18660,0
|
|
20231207,193100,786675860,18660,18660,18660,18660,0
|
|
20231207,193000,786675860,18660,18660,18660,18660,0
|
|
20231207,192900,786675860,18660,18660,18660,18660,0
|
|
20231207,192800,786675860,18660,18660,18660,18660,0
|
|
20231207,192700,786675860,18660,18660,18660,18660,0
|
|
20231207,192600,786675860,18660,18660,18660,18660,892
|
|
20231207,192500,786675860,18660,18660,18660,18660,0
|
|
20231207,192400,786675860,18660,18660,18660,18660,0
|
|
20231207,192300,786675860,18660,18660,18660,18660,0
|
|
20231207,192200,786675860,18660,18660,18660,18660,0
|
|
20231207,192100,786675860,18660,18660,18660,18660,0
|
|
20231207,192000,786675860,18660,18660,18660,18660,0
|
|
20231207,191900,786675860,18660,18660,18660,18660,0
|
|
20231207,191800,786675860,18660,18660,18660,18660,0
|
|
20231207,191700,786675860,18660,18660,18660,18660,0
|
|
20231207,191600,786675860,18660,18660,18660,18660,0
|
|
20231207,191500,786675860,18660,18660,18660,18660,0
|
|
20231207,191400,786675860,18660,18660,18660,18660,0
|
|
20231207,191300,786675860,18660,18660,18660,18660,0
|
|
20231207,191200,786675860,18660,18660,18660,18660,0
|
|
20231207,191100,786675860,18660,18660,18660,18660,0
|
|
20231207,191000,786675860,18660,18660,18660,18660,0
|
|
20231207,190900,786675860,18660,18660,18660,18660,0
|
|
20231207,190800,786675860,18660,18660,18660,18660,0
|
|
20231207,190700,786675860,18660,18660,18660,18660,0
|
|
20231207,190600,786675860,18660,18660,18660,18660,0
|
|
20231207,190500,786675860,18660,18660,18660,18660,0
|
|
20231207,190400,786675860,18660,18660,18660,18660,0
|
|
20231207,190300,786675860,18660,18660,18660,18660,0
|
|
20231207,190200,786675860,18660,18660,18660,18660,0
|
|
20231207,190100,786675860,18660,18660,18660,18660,0
|
|
20231207,190000,786675860,18660,18660,18660,18660,0
|
|
20231207,185900,786675860,18660,18660,18660,18660,0
|
|
20231207,185800,786675860,18660,18660,18660,18660,0
|
|
20231207,185700,786675860,18660,18660,18660,18660,0
|
|
20231207,185600,786675860,18660,18660,18660,18660,892
|
|
20231207,185500,786675860,18660,18660,18660,18660,0
|
|
20231207,185400,786675860,18660,18660,18660,18660,0
|
|
20231207,185300,786675860,18660,18660,18660,18660,0
|
|
20231207,185200,786675860,18660,18660,18660,18660,0
|
|
20231207,185100,786675860,18660,18660,18660,18660,0
|
|
20231207,185000,786675860,18660,18660,18660,18660,0
|
|
20231207,184900,786675860,18660,18660,18660,18660,0
|
|
20231207,184800,786675860,18660,18660,18660,18660,0
|
|
20231207,184700,786675860,18660,18660,18660,18660,0
|
|
20231207,184600,786675860,18660,18660,18660,18660,0
|
|
20231207,184500,786675860,18660,18660,18660,18660,0
|
|
20231207,184400,786675860,18660,18660,18660,18660,0
|
|
20231207,184300,786675860,18660,18660,18660,18660,0
|
|
20231207,184200,786675860,18660,18660,18660,18660,0
|
|
20231207,184100,786675860,18660,18660,18660,18660,0
|
|
20231207,184000,786675860,18660,18660,18660,18660,0
|
|
20231207,183900,786675860,18660,18660,18660,18660,0
|
|
20231207,183800,786675860,18660,18660,18660,18660,0
|
|
20231207,183700,786675860,18660,18660,18660,18660,0
|
|
20231207,183600,786675860,18660,18660,18660,18660,0
|
|
20231207,183500,786675860,18660,18660,18660,18660,0
|
|
20231207,183400,786675860,18660,18660,18660,18660,0
|
|
20231207,183300,786675860,18660,18660,18660,18660,0
|
|
20231207,183200,786675860,18660,18660,18660,18660,0
|
|
20231207,183100,786675860,18660,18660,18660,18660,0
|
|
20231207,183000,786675860,18660,18660,18660,18660,0
|
|
20231207,182900,786675860,18660,18660,18660,18660,0
|
|
20231207,182800,786675860,18660,18660,18660,18660,0
|
|
20231207,182700,786675860,18660,18660,18660,18660,0
|
|
20231207,182600,786675860,18660,18660,18660,18660,892
|
|
20231207,182500,786675860,18660,18660,18660,18660,0
|
|
20231207,182400,786675860,18660,18660,18660,18660,0
|
|
20231207,182300,786675860,18660,18660,18660,18660,0
|
|
20231207,182200,786675860,18660,18660,18660,18660,0
|
|
20231207,182100,786675860,18660,18660,18660,18660,0
|
|
20231207,182000,786675860,18660,18660,18660,18660,0
|
|
20231207,181900,786675860,18660,18660,18660,18660,0
|
|
20231207,181800,786675860,18660,18660,18660,18660,0
|
|
20231207,181700,786675860,18660,18660,18660,18660,0
|
|
20231207,181600,786675860,18660,18660,18660,18660,0
|
|
20231207,181500,786675860,18660,18660,18660,18660,0
|
|
20231207,181400,786675860,18660,18660,18660,18660,0
|
|
20231207,181300,786675860,18660,18660,18660,18660,0
|
|
20231207,181200,786675860,18660,18660,18660,18660,0
|
|
20231207,181100,786675860,18660,18660,18660,18660,0
|
|
20231207,181000,786675860,18660,18660,18660,18660,0
|
|
20231207,180900,786675860,18660,18660,18660,18660,0
|
|
20231207,180800,786675860,18660,18660,18660,18660,0
|
|
20231207,180700,786675860,18660,18660,18660,18660,0
|
|
20231207,180600,786675860,18660,18660,18660,18660,0
|
|
20231207,180500,786675860,18660,18660,18660,18660,0
|
|
20231207,180400,786675860,18660,18660,18660,18660,0
|
|
20231207,180300,786675860,18660,18660,18660,18660,0
|
|
20231207,180200,786675860,18660,18660,18660,18660,0
|
|
20231207,180100,786675860,18660,18660,18660,18660,0
|
|
20231207,180000,786675860,18660,18660,18660,18660,0
|
|
20231207,175900,786675860,18660,18660,18660,18660,0
|
|
20231207,175800,786675860,18660,18660,18660,18660,0
|
|
20231207,175700,786675860,18660,18660,18660,18660,0
|
|
20231207,175600,786675860,18660,18660,18660,18660,892
|
|
20231207,175500,786675860,18660,18660,18660,18660,0
|
|
20231207,175400,786675860,18660,18660,18660,18660,0
|
|
20231207,175300,786675860,18660,18660,18660,18660,0
|
|
20231207,175200,786675860,18660,18660,18660,18660,0
|
|
20231207,175100,786675860,18660,18660,18660,18660,0
|
|
20231207,175000,786675860,18660,18660,18660,18660,0
|
|
20231207,174900,786675860,18660,18660,18660,18660,0
|
|
20231207,174800,786675860,18660,18660,18660,18660,0
|
|
20231207,174700,786675860,18660,18660,18660,18660,0
|
|
20231207,174600,786675860,18660,18660,18660,18660,0
|
|
20231207,174500,786675860,18660,18660,18660,18660,0
|
|
20231207,174400,786675860,18660,18660,18660,18660,0
|
|
20231207,174300,786675860,18660,18660,18660,18660,0
|
|
20231207,174200,786675860,18660,18660,18660,18660,0
|
|
20231207,174100,786675860,18660,18660,18660,18660,0
|
|
20231207,174000,786675860,18660,18660,18660,18660,0
|
|
20231207,173900,786675860,18660,18660,18660,18660,0
|
|
20231207,173800,786675860,18660,18660,18660,18660,0
|
|
20231207,173700,786675860,18660,18660,18660,18660,0
|
|
20231207,173600,786675860,18660,18660,18660,18660,0
|
|
20231207,173500,786675860,18660,18660,18660,18660,0
|
|
20231207,173400,786675860,18660,18660,18660,18660,0
|
|
20231207,173300,786675860,18660,18660,18660,18660,0
|
|
20231207,173200,786675860,18660,18660,18660,18660,0
|
|
20231207,173100,786675860,18660,18660,18660,18660,0
|
|
20231207,173000,786675860,18660,18660,18660,18660,0
|
|
20231207,172900,786675860,18660,18660,18660,18660,0
|
|
20231207,172800,786675860,18660,18660,18660,18660,0
|
|
20231207,172700,786675860,18660,18660,18660,18660,0
|
|
20231207,172600,786675860,18660,18660,18660,18660,892
|
|
20231207,172500,786675860,18660,18660,18660,18660,0
|
|
20231207,172400,786675860,18660,18660,18660,18660,0
|
|
20231207,172300,786675860,18660,18660,18660,18660,0
|
|
20231207,172200,786675860,18660,18660,18660,18660,0
|
|
20231207,172100,786675860,18660,18660,18660,18660,0
|
|
20231207,172000,786675860,18660,18660,18660,18660,0
|
|
20231207,171900,786675860,18660,18660,18660,18660,0
|
|
20231207,171800,786675860,18660,18660,18660,18660,0
|
|
20231207,171700,786675860,18660,18660,18660,18660,0
|
|
20231207,171600,786675860,18660,18660,18660,18660,0
|
|
20231207,171500,786675860,18660,18660,18660,18660,0
|
|
20231207,171400,786675860,18660,18660,18660,18660,0
|
|
20231207,171300,786675860,18660,18660,18660,18660,0
|
|
20231207,171200,786675860,18660,18660,18660,18660,0
|
|
20231207,171100,786675860,18660,18660,18660,18660,0
|
|
20231207,171000,786675860,18660,18660,18660,18660,0
|
|
20231207,170900,786675860,18660,18660,18660,18660,0
|
|
20231207,170800,786675860,18660,18660,18660,18660,0
|
|
20231207,170700,786675860,18660,18660,18660,18660,0
|
|
20231207,170600,786675860,18660,18660,18660,18660,0
|
|
20231207,170500,786675860,18660,18660,18660,18660,0
|
|
20231207,170400,786675860,18660,18660,18660,18660,0
|
|
20231207,170300,786675860,18660,18660,18660,18660,0
|
|
20231207,170200,786675860,18660,18660,18660,18660,0
|
|
20231207,170100,786675860,18660,18660,18660,18660,0
|
|
20231207,170000,786675860,18660,18660,18660,18660,0
|
|
20231207,165900,786675860,18660,18660,18660,18660,0
|
|
20231207,165800,786675860,18660,18660,18660,18660,0
|
|
20231207,165700,786675860,18660,18660,18660,18660,0
|
|
20231207,165600,786675860,18660,18660,18660,18660,892
|
|
20231207,165500,786675860,18660,18660,18660,18660,0
|
|
20231207,165400,786675860,18660,18660,18660,18660,0
|
|
20231207,165300,786675860,18660,18660,18660,18660,0
|
|
20231207,165200,786675860,18660,18660,18660,18660,0
|
|
20231207,165100,786675860,18660,18660,18660,18660,0
|
|
20231207,165000,786675860,18660,18660,18660,18660,0
|
|
20231207,164900,786675860,18660,18660,18660,18660,0
|
|
20231207,164800,786675860,18660,18660,18660,18660,0
|
|
20231207,164700,786675860,18660,18660,18660,18660,0
|
|
20231207,164600,786675860,18660,18660,18660,18660,0
|
|
20231207,164500,786675860,18660,18660,18660,18660,0
|
|
20231207,164400,786675860,18660,18660,18660,18660,0
|
|
20231207,164300,786675860,18660,18660,18660,18660,0
|
|
20231207,164200,786675860,18660,18660,18660,18660,0
|
|
20231207,164100,786675860,18660,18660,18660,18660,0
|
|
20231207,164000,786675860,18660,18660,18660,18660,0
|
|
20231207,163900,786675860,18660,18660,18660,18660,0
|
|
20231207,163800,786675860,18660,18660,18660,18660,0
|
|
20231207,163700,786675860,18660,18660,18660,18660,0
|
|
20231207,163600,786675860,18660,18660,18660,18660,0
|
|
20231207,163500,786675860,18660,18660,18660,18660,0
|
|
20231207,163400,786675860,18660,18660,18660,18660,0
|
|
20231207,163300,786675860,18660,18660,18660,18660,0
|
|
20231207,163200,786675860,18660,18660,18660,18660,0
|
|
20231207,163100,786675860,18660,18660,18660,18660,0
|
|
20231207,163000,786675860,18660,18660,18660,18660,0
|
|
20231207,162900,786675860,18660,18660,18660,18660,0
|
|
20231207,162800,786675860,18660,18660,18660,18660,0
|
|
20231207,162700,786675860,18660,18660,18660,18660,0
|
|
20231207,162600,786675860,18660,18660,18660,18660,892
|
|
20231207,162500,786675860,18660,18660,18660,18660,0
|
|
20231207,162400,786675860,18660,18660,18660,18660,0
|
|
20231207,162300,786675860,18660,18660,18660,18660,0
|
|
20231207,162200,786675860,18660,18660,18660,18660,0
|
|
20231207,162100,786675860,18660,18660,18660,18660,0
|
|
20231207,162000,786675860,18660,18660,18660,18660,0
|
|
20231207,161900,786675860,18660,18660,18660,18660,0
|
|
20231207,161800,786675860,18660,18660,18660,18660,0
|
|
20231207,161700,786675860,18660,18660,18660,18660,0
|
|
20231207,161600,786675860,18660,18660,18660,18660,0
|
|
20231207,161500,786675860,18660,18660,18660,18660,0
|
|
20231207,161400,786675860,18660,18660,18660,18660,0
|
|
20231207,161300,786675860,18660,18660,18660,18660,0
|
|
20231207,161200,786675860,18660,18660,18660,18660,0
|
|
20231207,161100,786675860,18660,18660,18660,18660,0
|
|
20231207,161000,786675860,18660,18660,18660,18660,0
|
|
20231207,160900,786675860,18660,18660,18660,18660,0
|
|
20231207,160800,786675860,18660,18660,18660,18660,0
|
|
20231207,160700,786675860,18660,18660,18660,18660,0
|
|
20231207,160600,786675860,18660,18660,18660,18660,0
|
|
20231207,160500,786675860,18660,18660,18660,18660,0
|
|
20231207,160400,786675860,18660,18660,18660,18660,0
|
|
20231207,160300,786675860,18660,18660,18660,18660,0
|
|
20231207,160200,786675860,18660,18660,18660,18660,0
|
|
20231207,160100,786675860,18660,18660,18660,18660,0
|
|
20231207,160000,786675860,18660,18660,18660,18660,0
|
|
20231207,155900,786675860,18660,18660,18660,18660,0
|
|
20231207,155800,786675860,18660,18660,18660,18660,0
|
|
20231207,155700,786675860,18660,18660,18660,18660,0
|
|
20231207,155600,786675860,18660,18660,18660,18660,892
|
|
20231207,155500,786675860,18660,18660,18660,18660,0
|
|
20231207,155400,786675860,18660,18660,18660,18660,0
|
|
20231207,155300,786675860,18660,18660,18660,18660,0
|
|
20231207,155200,786675860,18660,18660,18660,18660,0
|
|
20231207,155100,786675860,18660,18660,18660,18660,0
|
|
20231207,155000,786675860,18660,18660,18660,18660,0
|
|
20231207,154900,786675860,18660,18660,18660,18660,0
|
|
20231207,154800,786675860,18660,18660,18660,18660,0
|
|
20231207,154700,786675860,18660,18660,18660,18660,0
|
|
20231207,154600,786675860,18660,18660,18660,18660,0
|
|
20231207,154500,786675860,18660,18660,18660,18660,0
|
|
20231207,154400,786675860,18660,18660,18660,18660,0
|
|
20231207,154300,786675860,18660,18660,18660,18660,0
|
|
20231207,154200,786675860,18660,18660,18660,18660,0
|
|
20231207,154100,786675860,18660,18660,18660,18660,0
|
|
20231207,154000,786675860,18660,18660,18660,18660,0
|
|
20231207,153900,786675860,18660,18660,18660,18660,0
|
|
20231207,153800,786675860,18660,18660,18660,18660,0
|
|
20231207,153700,786675860,18660,18660,18660,18660,0
|
|
20231207,153600,786675860,18660,18660,18660,18660,0
|
|
20231207,153500,786675860,18660,18660,18660,18660,0
|
|
20231207,153400,786675860,18660,18660,18660,18660,0
|
|
20231207,153300,786675860,18660,18660,18660,18660,0
|
|
20231207,153200,786675860,18660,18660,18660,18660,0
|
|
20231207,153100,786675860,18660,18660,18660,18660,0
|
|
20231207,153000,786675860,18660,18660,18660,18660,892
|
|
20231207,152900,770031140,18700,18700,18700,18700,0
|
|
20231207,152800,770031140,18700,18700,18700,18700,0
|
|
20231207,152700,770031140,18700,18700,18700,18700,0
|
|
20231207,152600,770031140,18700,18700,18700,18700,0
|
|
20231207,152500,770031140,18700,18700,18700,18700,0
|
|
20231207,152400,770031140,18700,18700,18700,18700,0
|
|
20231207,152300,770031140,18700,18700,18700,18700,0
|
|
20231207,152200,770031140,18700,18700,18700,18700,0
|
|
20231207,152100,770031140,18700,18700,18700,18700,0
|
|
20231207,152000,770031140,18700,18700,18700,18700,0
|
|
20231207,151900,770031140,18700,18650,18700,18570,318
|
|
20231207,151800,764102020,18650,18570,18650,18570,216
|
|
20231207,151700,760087060,18560,18560,18570,18560,99
|
|
20231207,151600,758249400,18550,18560,18570,18550,64
|
|
20231207,151500,757061780,18570,18570,18570,18570,101
|
|
20231207,151400,755186210,18570,18570,18570,18550,149
|
|
20231207,151300,752420560,18550,18560,18580,18550,102
|
|
20231207,151200,750528420,18560,18570,18580,18560,64
|
|
20231207,151100,749340370,18570,18580,18580,18570,250
|
|
20231207,151000,744697670,18580,18580,18590,18580,239
|
|
20231207,150900,740256840,18580,18580,18580,18580,9
|
|
20231207,150800,740089620,18580,18590,18590,18580,33
|
|
20231207,150700,739476190,18600,18610,18610,18600,113
|
|
20231207,150600,737374370,18630,18630,18630,18630,15
|
|
20231207,150500,737094920,18630,18600,18630,18600,205
|
|
20231207,150400,733280080,18600,18610,18610,18600,33
|
|
20231207,150300,732666040,18600,18610,18610,18600,69
|
|
20231207,150200,731382350,18630,18630,18630,18630,0
|
|
20231207,150100,731382350,18630,18630,18630,18630,0
|
|
20231207,150000,731382350,18630,18610,18630,18610,105
|
|
20231207,145900,729426580,18610,18620,18620,18610,64
|
|
20231207,145800,728235190,18610,18620,18620,18610,102
|
|
20231207,145700,726336870,18620,18610,18620,18590,51
|
|
20231207,145600,725388300,18620,18620,18620,18620,15
|
|
20231207,145500,725109000,18640,18630,18640,18630,5
|
|
20231207,145400,725015840,18640,18610,18640,18610,126
|
|
20231207,145300,722670410,18600,18600,18600,18600,62
|
|
20231207,145200,721517210,18590,18620,18620,18590,377
|
|
20231207,145100,714504330,18610,18610,18610,18610,25
|
|
20231207,145000,714039080,18620,18630,18630,18620,33
|
|
20231207,144900,713424390,18630,18630,18630,18630,2
|
|
20231207,144800,713387130,18640,18620,18640,18620,159
|
|
20231207,144700,710426530,18620,18620,18620,18620,25
|
|
20231207,144600,709961030,18640,18630,18640,18630,17
|
|
20231207,144500,709644160,18630,18620,18640,18620,139
|
|
20231207,144400,707054960,18610,18610,18610,18610,32
|
|
20231207,144300,706459440,18600,18600,18600,18600,0
|
|
20231207,144200,706459440,18600,18590,18600,18590,86
|
|
20231207,144100,704860170,18590,18590,18590,18580,146
|
|
20231207,144000,702146060,18590,18590,18590,18590,9
|
|
20231207,143900,701978750,18600,18610,18610,18600,105
|
|
20231207,143800,700025200,18610,18620,18630,18610,179
|
|
20231207,143700,696692160,18630,18620,18630,18620,66
|
|
20231207,143600,695463230,18630,18620,18630,18620,34
|
|
20231207,143500,694830000,18620,18620,18630,18620,130
|
|
20231207,143400,692409260,18620,18620,18620,18620,40
|
|
20231207,143300,691664460,18620,18620,18630,18620,31
|
|
20231207,143200,691086990,18620,18620,18630,18620,71
|
|
20231207,143100,689764820,18620,18620,18620,18620,57
|
|
20231207,143000,688703480,18620,18620,18620,18620,43
|
|
20231207,142900,687902820,18620,18640,18640,18620,15
|
|
20231207,142800,687623460,18630,18640,18640,18630,89
|
|
20231207,142700,685964870,18650,18650,18650,18650,0
|
|
20231207,142600,685964870,18650,18660,18660,18650,35
|
|
20231207,142500,685311780,18660,18660,18660,18660,0
|
|
20231207,142400,685311780,18660,18660,18660,18660,0
|
|
20231207,142300,685311780,18660,18650,18660,18650,331
|
|
20231207,142200,679136870,18650,18650,18660,18650,146
|
|
20231207,142100,676413600,18650,18650,18650,18650,38
|
|
20231207,142000,675704900,18650,18650,18650,18650,56
|
|
20231207,141900,674660500,18660,18660,18660,18660,39
|
|
20231207,141800,673932760,18660,18670,18670,18660,95
|
|
20231207,141700,672159140,18680,18690,18690,18680,268
|
|
20231207,141600,667150770,18700,18690,18700,18690,46
|
|
20231207,141500,666290890,18690,18690,18700,18690,49
|
|
20231207,141400,665374980,18690,18690,18690,18690,39
|
|
20231207,141300,664646070,18690,18700,18700,18690,198
|
|
20231207,141200,660943770,18700,18700,18700,18700,6
|
|
20231207,141100,660831570,18700,18700,18700,18700,29
|
|
20231207,141000,660289270,18700,18700,18700,18700,39
|
|
20231207,140900,659559970,18710,18700,18710,18700,51
|
|
20231207,140800,658606120,18700,18700,18700,18700,32
|
|
20231207,140700,658007720,18700,18700,18710,18700,30
|
|
20231207,140600,657446680,18710,18710,18720,18710,171
|
|
20231207,140500,654247260,18710,18710,18710,18710,32
|
|
20231207,140400,653648540,18710,18720,18720,18710,132
|
|
20231207,140300,651177770,18720,18720,18720,18720,148
|
|
20231207,140200,648407210,18720,18740,18740,18720,133
|
|
20231207,140100,645916500,18770,18770,18770,18770,0
|
|
20231207,140000,645916500,18770,18770,18770,18770,90
|
|
20231207,135900,644227200,18780,18780,18780,18780,20
|
|
20231207,135800,643851600,18780,18780,18780,18780,15
|
|
20231207,135700,643569900,18790,18770,18790,18770,101
|
|
20231207,135600,641673440,18760,18730,18760,18730,516
|
|
20231207,135500,631995820,18730,18730,18730,18730,1
|
|
20231207,135400,631977090,18730,18750,18750,18730,226
|
|
20231207,135300,627740840,18760,18760,18760,18760,0
|
|
20231207,135200,627740840,18760,18740,18760,18740,162
|
|
20231207,135100,624703510,18740,18750,18750,18740,48
|
|
20231207,135000,623803760,18750,18750,18750,18750,15
|
|
20231207,134900,623522510,18740,18740,18740,18740,68
|
|
20231207,134800,622248190,18740,18740,18740,18740,0
|
|
20231207,134700,622248190,18740,18740,18740,18740,157
|
|
20231207,134600,619306010,18740,18750,18750,18740,36
|
|
20231207,134500,618631330,18750,18730,18750,18730,12
|
|
20231207,134400,618406350,18760,18730,18760,18730,63
|
|
20231207,134300,617226330,18730,18750,18750,18730,55
|
|
20231207,134200,616195160,18760,18760,18760,18760,11
|
|
20231207,134100,615988800,18760,18770,18770,18760,69
|
|
20231207,134000,614694000,18780,18770,18790,18770,92
|
|
20231207,133900,612965590,18770,18770,18770,18770,89
|
|
20231207,133800,611295060,18770,18760,18790,18760,177
|
|
20231207,133700,607972560,18760,18760,18760,18760,70
|
|
20231207,133600,606659360,18760,18770,18780,18760,97
|
|
20231207,133500,604838470,18770,18740,18790,18730,187
|
|
20231207,133400,601331240,18730,18730,18730,18720,167
|
|
20231207,133300,598203600,18730,18730,18730,18730,37
|
|
20231207,133200,597510590,18750,18750,18750,18750,5
|
|
20231207,133100,597416840,18760,18750,18760,18750,231
|
|
20231207,133000,593085450,18750,18750,18760,18750,85
|
|
20231207,132900,591491460,18750,18750,18750,18750,0
|
|
20231207,132800,591491460,18750,18750,18750,18750,11
|
|
20231207,132700,591285210,18750,18750,18750,18750,63
|
|
20231207,132600,590103960,18750,18750,18750,18740,71
|
|
20231207,132500,588772830,18760,18780,18780,18760,76
|
|
20231207,132400,587346110,18780,18780,18780,18780,13
|
|
20231207,132300,587101970,18780,18790,18790,18780,80
|
|
20231207,132200,585599340,18800,18800,18800,18800,0
|
|
20231207,132100,585599340,18800,18790,18800,18790,69
|
|
20231207,132000,584302820,18790,18800,18800,18790,35
|
|
20231207,131900,583644850,18820,18820,18820,18820,0
|
|
20231207,131800,583644850,18820,18820,18820,18820,15
|
|
20231207,131700,583362550,18820,18800,18830,18800,102
|
|
20231207,131600,581443420,18800,18770,18800,18770,605
|
|
20231207,131500,570071690,18770,18790,18790,18770,5
|
|
20231207,131400,569977760,18790,18780,18790,18770,237
|
|
20231207,131300,565527390,18770,18770,18770,18770,2
|
|
20231207,131200,565489850,18800,18710,18800,18710,432
|
|
20231207,131100,557389220,18720,18720,18720,18720,16
|
|
20231207,131000,557089700,18730,18730,18730,18730,6
|
|
20231207,130900,556977320,18730,18730,18730,18720,51
|
|
20231207,130800,556022480,18710,18740,18740,18710,25
|
|
20231207,130700,555554250,18740,18650,18740,18650,767
|
|
20231207,130600,541221320,18650,18660,18660,18650,16
|
|
20231207,130500,540922910,18650,18620,18650,18620,255
|
|
20231207,130400,536168490,18630,18650,18650,18630,66
|
|
20231207,130300,534938330,18650,18650,18650,18650,0
|
|
20231207,130200,534938330,18650,18660,18660,18650,31
|
|
20231207,130100,534360120,18660,18650,18670,18650,31
|
|
20231207,130000,533781750,18670,18680,18680,18650,77
|
|
20231207,125900,532345070,18690,18670,18690,18660,251
|
|
20231207,125800,527656310,18670,18630,18670,18630,126
|
|
20231207,125700,525306780,18640,18630,18640,18630,49
|
|
20231207,125600,524393730,18620,18620,18620,18620,39
|
|
20231207,125500,523667550,18620,18620,18620,18620,79
|
|
20231207,125400,522196570,18620,18620,18630,18620,19
|
|
20231207,125300,521842630,18620,18640,18640,18620,35
|
|
20231207,125200,521190890,18610,18580,18610,18580,169
|
|
20231207,125100,518048420,18590,18590,18600,18580,47
|
|
20231207,125000,517174860,18590,18590,18590,18590,18
|
|
20231207,124900,516840240,18590,18590,18590,18580,42
|
|
20231207,124800,516059740,18590,18590,18590,18590,14
|
|
20231207,124700,515799480,18590,18590,18590,18590,59
|
|
20231207,124600,514702670,18590,18590,18590,18590,78
|
|
20231207,124500,513252650,18600,18600,18600,18600,59
|
|
20231207,124400,512155250,18600,18610,18610,18600,2
|
|
20231207,124300,512118040,18630,18630,18630,18630,0
|
|
20231207,124200,512118040,18630,18600,18630,18600,35
|
|
20231207,124100,511466770,18600,18630,18630,18580,168
|
|
20231207,124000,508342620,18620,18630,18650,18620,274
|
|
20231207,123900,503236600,18630,18620,18630,18620,40
|
|
20231207,123800,502491780,18620,18600,18620,18590,139
|
|
20231207,123700,499906620,18600,18600,18610,18600,137
|
|
20231207,123600,497358410,18590,18590,18590,18590,30
|
|
20231207,123500,496800710,18590,18580,18590,18580,142
|
|
20231207,123400,494161350,18590,18600,18600,18590,38
|
|
20231207,123300,493454790,18590,18590,18590,18590,0
|
|
20231207,123200,493454790,18590,18560,18610,18560,754
|
|
20231207,123100,479446180,18560,18560,18560,18560,266
|
|
20231207,123000,474509220,18560,18530,18560,18520,134
|
|
20231207,122900,472025530,18530,18520,18530,18520,71
|
|
20231207,122800,470710270,18510,18510,18510,18510,62
|
|
20231207,122700,469562650,18510,18490,18520,18490,33
|
|
20231207,122600,468952130,18500,18500,18500,18500,95
|
|
20231207,122500,467194630,18500,18500,18500,18480,89
|
|
20231207,122400,465548570,18500,18510,18510,18490,98
|
|
20231207,122300,463735500,18510,18510,18510,18510,30
|
|
20231207,122200,463180200,18510,18510,18510,18510,32
|
|
20231207,122100,462587880,18520,18520,18530,18520,52
|
|
20231207,122000,461624620,18520,18510,18520,18510,7
|
|
20231207,121900,461494990,18520,18520,18540,18520,272
|
|
20231207,121800,456456960,18520,18500,18520,18500,261
|
|
20231207,121700,451628390,18500,18500,18500,18490,49
|
|
20231207,121600,450722170,18490,18480,18500,18480,49
|
|
20231207,121500,449816250,18500,18500,18500,18500,36
|
|
20231207,121400,449150250,18480,18470,18490,18470,63
|
|
20231207,121300,447986000,18480,18480,18480,18480,0
|
|
20231207,121200,447986000,18480,18490,18490,18480,29
|
|
20231207,121100,447450030,18490,18490,18490,18490,224
|
|
20231207,121000,443308270,18490,18500,18500,18490,25
|
|
20231207,120900,442846000,18480,18480,18480,18480,78
|
|
20231207,120800,441404560,18490,18500,18510,18490,86
|
|
20231207,120700,439813760,18490,18490,18490,18490,1
|
|
20231207,120600,439795270,18490,18490,18500,18480,161
|
|
20231207,120500,436818560,18460,18490,18490,18460,301
|
|
20231207,120400,431260830,18490,18490,18490,18490,0
|
|
20231207,120300,431260830,18490,18490,18490,18490,53
|
|
20231207,120200,430280860,18500,18500,18500,18500,0
|
|
20231207,120100,430280860,18500,18500,18500,18500,25
|
|
20231207,120000,429818360,18500,18490,18500,18490,116
|
|
20231207,115900,427672920,18490,18490,18490,18490,19
|
|
20231207,115800,427321610,18490,18490,18490,18490,11
|
|
20231207,115700,427118220,18490,18500,18500,18470,288
|
|
20231207,115600,421796030,18500,18500,18500,18500,3
|
|
20231207,115500,421740530,18500,18500,18510,18500,76
|
|
20231207,115400,420334430,18510,18510,18510,18510,0
|
|
20231207,115300,420334430,18510,18510,18510,18510,39
|
|
20231207,115200,419612540,18520,18520,18520,18520,0
|
|
20231207,115100,419612540,18520,18510,18520,18510,37
|
|
20231207,115000,418927520,18520,18520,18520,18520,27
|
|
20231207,114900,418427480,18520,18520,18520,18520,28
|
|
20231207,114800,417908920,18530,18530,18530,18530,0
|
|
20231207,114700,417908920,18530,18530,18530,18530,19
|
|
20231207,114600,417556850,18530,18530,18530,18530,25
|
|
20231207,114500,417093600,18530,18530,18530,18520,141
|
|
20231207,114400,414480990,18520,18520,18520,18520,29
|
|
20231207,114300,413943910,18530,18530,18530,18530,0
|
|
20231207,114200,413943910,18530,18530,18530,18530,34
|
|
20231207,114100,413313890,18540,18530,18540,18530,18
|
|
20231207,114000,412980260,18540,18530,18540,18520,29
|
|
20231207,113900,412443110,18520,18530,18530,18520,46
|
|
20231207,113800,411591050,18520,18480,18520,18480,185
|
|
20231207,113700,408169600,18480,18470,18480,18470,34
|
|
20231207,113600,407541600,18470,18470,18470,18470,29
|
|
20231207,113500,407005970,18480,18480,18480,18480,0
|
|
20231207,113400,407005970,18480,18480,18480,18470,234
|
|
20231207,113300,402682160,18470,18480,18480,18470,33
|
|
20231207,113200,402072640,18480,18480,18480,18480,10
|
|
20231207,113100,401887840,18480,18480,18480,18480,31
|
|
20231207,113000,401314960,18480,18480,18480,18480,0
|
|
20231207,112900,401314960,18480,18480,18480,18480,57
|
|
20231207,112800,400261600,18480,18480,18480,18480,81
|
|
20231207,112700,398764720,18480,18470,18480,18470,41
|
|
20231207,112600,398007350,18470,18470,18470,18470,58
|
|
20231207,112500,396936090,18480,18480,18480,18480,67
|
|
20231207,112400,395697930,18480,18480,18480,18480,0
|
|
20231207,112300,395697930,18480,18470,18490,18470,44
|
|
20231207,112200,394885060,18470,18470,18470,18470,20
|
|
20231207,112100,394515660,18460,18450,18460,18450,247
|
|
20231207,112000,389956330,18460,18460,18460,18460,16
|
|
20231207,111900,389660970,18460,18460,18460,18460,25
|
|
20231207,111800,389199470,18460,18460,18460,18450,75
|
|
20231207,111700,387815540,18460,18450,18460,18450,29
|
|
20231207,111600,387280330,18450,18450,18450,18450,100
|
|
20231207,111500,385435330,18450,18450,18460,18450,34
|
|
20231207,111400,384808020,18450,18460,18460,18450,143
|
|
20231207,111300,382169270,18470,18480,18480,18470,90
|
|
20231207,111200,380506220,18480,18460,18480,18460,46
|
|
20231207,111100,379656690,18460,18450,18460,18450,125
|
|
20231207,111000,377350180,18440,18440,18440,18440,56
|
|
20231207,110900,376317540,18450,18450,18450,18450,0
|
|
20231207,110800,376317540,18450,18450,18450,18440,46
|
|
20231207,110700,375469100,18450,18450,18450,18450,0
|
|
20231207,110600,375469100,18450,18450,18450,18450,67
|
|
20231207,110500,374232950,18450,18460,18460,18440,148
|
|
20231207,110400,371502940,18460,18460,18460,18460,66
|
|
20231207,110300,370284580,18460,18450,18460,18450,91
|
|
20231207,110200,368605530,18440,18440,18440,18440,58
|
|
20231207,110100,367536010,18440,18440,18440,18440,223
|
|
20231207,110000,363423890,18440,18440,18440,18440,71
|
|
20231207,105900,362114650,18450,18450,18450,18440,43
|
|
20231207,105800,361321530,18450,18440,18450,18430,83
|
|
20231207,105700,359791410,18440,18440,18440,18430,58
|
|
20231207,105600,358722210,18440,18440,18440,18440,22
|
|
20231207,105500,358316530,18440,18440,18440,18440,73
|
|
20231207,105400,356970410,18440,18440,18440,18440,42
|
|
20231207,105300,356195930,18440,18430,18440,18430,43
|
|
20231207,105200,355403250,18430,18430,18430,18430,32
|
|
20231207,105100,354813490,18430,18440,18440,18430,40
|
|
20231207,105000,354076190,18430,18440,18440,18430,45
|
|
20231207,104900,353246690,18430,18430,18430,18420,76
|
|
20231207,104800,351846390,18430,18440,18440,18430,113
|
|
20231207,104700,349762800,18430,18430,18440,18430,92
|
|
20231207,104600,348067230,18420,18440,18440,18420,276
|
|
20231207,104500,342980870,18430,18430,18430,18430,6
|
|
20231207,104400,342870290,18430,18430,18430,18430,180
|
|
20231207,104300,339552890,18430,18430,18430,18430,6
|
|
20231207,104200,339442310,18430,18430,18430,18430,30
|
|
20231207,104100,338889410,18440,18440,18450,18440,42
|
|
20231207,104000,338114900,18440,18440,18440,18440,30
|
|
20231207,103900,337561700,18440,18440,18440,18440,9
|
|
20231207,103800,337395740,18440,18430,18440,18430,84
|
|
20231207,103700,335847580,18430,18440,18440,18430,2
|
|
20231207,103600,335810710,18420,18430,18430,18420,102
|
|
20231207,103500,333931070,18430,18430,18430,18420,188
|
|
20231207,103400,330466500,18430,18430,18430,18430,0
|
|
20231207,103300,330466500,18430,18420,18430,18420,98
|
|
20231207,103200,328660620,18420,18420,18420,18420,92
|
|
20231207,103100,326965980,18420,18430,18430,18420,870
|
|
20231207,103000,310932600,18440,18440,18440,18440,598
|
|
20231207,102900,299905480,18440,18450,18450,18440,44
|
|
20231207,102800,299094080,18450,18450,18450,18450,120
|
|
20231207,102700,296880080,18450,18450,18450,18450,9
|
|
20231207,102600,296714030,18460,18460,18460,18460,1
|
|
20231207,102500,296695570,18470,18450,18470,18450,70
|
|
20231207,102400,295403120,18450,18450,18450,18450,37
|
|
20231207,102300,294720470,18440,18440,18440,18440,39
|
|
20231207,102200,294001310,18450,18450,18460,18450,60
|
|
20231207,102100,292894130,18440,18440,18440,18440,0
|
|
20231207,102000,292894130,18440,18430,18440,18430,95
|
|
20231207,101900,291142880,18430,18440,18450,18430,234
|
|
20231207,101800,286828340,18440,18440,18440,18440,45
|
|
20231207,101700,285998540,18430,18440,18440,18430,39
|
|
20231207,101600,285279400,18440,18430,18440,18430,96
|
|
20231207,101500,283509440,18430,18440,18440,18430,198
|
|
20231207,101400,279858770,18440,18440,18440,18440,25
|
|
20231207,101300,279397770,18440,18440,18440,18440,0
|
|
20231207,101200,279397770,18440,18450,18450,18440,118
|
|
20231207,101100,277221040,18460,18450,18460,18450,80
|
|
20231207,101000,275744740,18450,18450,18450,18450,22
|
|
20231207,100900,275338840,18440,18450,18450,18440,25
|
|
20231207,100800,274877820,18460,18440,18460,18440,254
|
|
20231207,100700,270191540,18440,18440,18450,18440,272
|
|
20231207,100600,265175840,18440,18440,18440,18440,30
|
|
20231207,100500,264622640,18440,18440,18440,18440,57
|
|
20231207,100400,263571560,18440,18440,18450,18440,64
|
|
20231207,100300,262391170,18440,18450,18460,18440,201
|
|
20231207,100200,258683140,18460,18460,18460,18460,2
|
|
20231207,100100,258646220,18450,18460,18460,18450,34
|
|
20231207,100000,258018900,18460,18460,18460,18460,3
|
|
20231207,095900,257963520,18450,18450,18460,18450,335
|
|
20231207,095800,251781860,18450,18460,18460,18450,228
|
|
20231207,095700,247573010,18460,18470,18470,18460,9
|
|
20231207,095600,247406850,18470,18470,18480,18470,72
|
|
20231207,095500,246076950,18470,18470,18470,18470,9
|
|
20231207,095400,245910720,18470,18470,18480,18470,39
|
|
20231207,095300,245190380,18470,18470,18470,18470,41
|
|
20231207,095200,244433110,18480,18480,18480,18470,76
|
|
20231207,095100,243029360,18480,18470,18480,18470,35
|
|
20231207,095000,242382880,18480,18480,18480,18470,49
|
|
20231207,094900,241477630,18480,18460,18480,18460,71
|
|
20231207,094800,240166800,18460,18450,18460,18450,95
|
|
20231207,094700,238414030,18450,18460,18460,18450,26
|
|
20231207,094600,237934320,18460,18460,18460,18460,13
|
|
20231207,094500,237694340,18470,18470,18480,18470,78
|
|
20231207,094400,236253580,18470,18460,18470,18460,53
|
|
20231207,094300,235275100,18470,18430,18470,18430,1296
|
|
20231207,094200,211376640,18430,18430,18440,18430,116
|
|
20231207,094100,209238160,18440,18430,18440,18430,43
|
|
20231207,094000,208445630,18430,18440,18440,18430,81
|
|
20231207,093900,206952680,18430,18440,18450,18430,133
|
|
20231207,093800,204500430,18440,18440,18450,18440,72
|
|
20231207,093700,203172730,18440,18450,18460,18440,152
|
|
20231207,093600,200368680,18470,18470,18470,18470,7
|
|
20231207,093500,200239390,18450,18440,18450,18430,97
|
|
20231207,093400,198450130,18470,18470,18470,18470,0
|
|
20231207,093300,198450130,18470,18430,18470,18430,1059
|
|
20231207,093200,178932720,18420,18430,18430,18420,122
|
|
20231207,093100,176684330,18430,18430,18430,18430,74
|
|
20231207,093000,175320510,18420,18450,18450,18420,257
|
|
20231207,092900,170583860,18440,18460,18460,18440,1196
|
|
20231207,092800,148517420,18470,18480,18480,18470,15
|
|
20231207,092700,148240310,18480,18450,18480,18450,71
|
|
20231207,092600,146929480,18460,18460,18460,18450,1066
|
|
20231207,092500,127261160,18460,18470,18480,18460,306
|
|
20231207,092400,121611990,18450,18460,18470,18450,224
|
|
20231207,092300,117477820,18460,18450,18460,18450,155
|
|
20231207,092200,114617280,18450,18480,18480,18450,795
|
|
20231207,092100,99938060,18480,18480,18480,18480,70
|
|
20231207,092000,98644460,18480,18510,18510,18470,1064
|
|
20231207,091900,78967630,18500,18520,18520,18500,655
|
|
20231207,091800,66841920,18530,18520,18530,18520,156
|
|
20231207,091700,63951660,18520,18510,18520,18510,160
|
|
20231207,091600,60989510,18510,18520,18530,18510,73
|
|
20231207,091500,59637540,18530,18510,18530,18510,39
|
|
20231207,091400,58915270,18520,18520,18530,18510,114
|
|
20231207,091300,56804010,18520,18530,18530,18520,53
|
|
20231207,091200,55822440,18530,18520,18530,18520,112
|
|
20231207,091100,53747720,18520,18530,18530,18510,337
|
|
20231207,091000,47505250,18530,18540,18550,18530,108
|
|
20231207,090900,45502920,18540,18560,18560,18540,26
|
|
20231207,090800,45020630,18540,18530,18540,18530,96
|
|
20231207,090700,43241330,18530,18590,18590,18530,299
|
|
20231207,090600,37697670,18590,18590,18600,18590,23
|
|
20231207,090500,37270090,18530,18560,18570,18530,306
|
|
20231207,090400,31596490,18570,18560,18600,18560,160
|
|
20231207,090300,28624940,18570,18580,18580,18570,168
|
|
20231207,090200,25504420,18590,18640,18640,18580,332
|
|
20231207,090100,19323780,18640,18690,18690,18640,64
|
|
20231207,090000,18130210,18690,18650,18690,18650,972
|