659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,195600,594753260,18760,18760,18760,18760,333
|
|
20231208,195500,594753260,18760,18760,18760,18760,0
|
|
20231208,195400,594753260,18760,18760,18760,18760,0
|
|
20231208,195300,594753260,18760,18760,18760,18760,0
|
|
20231208,195200,594753260,18760,18760,18760,18760,0
|
|
20231208,195100,594753260,18760,18760,18760,18760,0
|
|
20231208,195000,594753260,18760,18760,18760,18760,0
|
|
20231208,194900,594753260,18760,18760,18760,18760,0
|
|
20231208,194800,594753260,18760,18760,18760,18760,0
|
|
20231208,194700,594753260,18760,18760,18760,18760,0
|
|
20231208,194600,594753260,18760,18760,18760,18760,0
|
|
20231208,194500,594753260,18760,18760,18760,18760,0
|
|
20231208,194400,594753260,18760,18760,18760,18760,0
|
|
20231208,194300,594753260,18760,18760,18760,18760,0
|
|
20231208,194200,594753260,18760,18760,18760,18760,0
|
|
20231208,194100,594753260,18760,18760,18760,18760,0
|
|
20231208,194000,594753260,18760,18760,18760,18760,0
|
|
20231208,193900,594753260,18760,18760,18760,18760,0
|
|
20231208,193800,594753260,18760,18760,18760,18760,0
|
|
20231208,193700,594753260,18760,18760,18760,18760,0
|
|
20231208,193600,594753260,18760,18760,18760,18760,0
|
|
20231208,193500,594753260,18760,18760,18760,18760,0
|
|
20231208,193400,594753260,18760,18760,18760,18760,0
|
|
20231208,193300,594753260,18760,18760,18760,18760,0
|
|
20231208,193200,594753260,18760,18760,18760,18760,0
|
|
20231208,193100,594753260,18760,18760,18760,18760,0
|
|
20231208,193000,594753260,18760,18760,18760,18760,0
|
|
20231208,192900,594753260,18760,18760,18760,18760,0
|
|
20231208,192800,594753260,18760,18760,18760,18760,0
|
|
20231208,192700,594753260,18760,18760,18760,18760,0
|
|
20231208,192600,594753260,18760,18760,18760,18760,333
|
|
20231208,192500,594753260,18760,18760,18760,18760,0
|
|
20231208,192400,594753260,18760,18760,18760,18760,0
|
|
20231208,192300,594753260,18760,18760,18760,18760,0
|
|
20231208,192200,594753260,18760,18760,18760,18760,0
|
|
20231208,192100,594753260,18760,18760,18760,18760,0
|
|
20231208,192000,594753260,18760,18760,18760,18760,0
|
|
20231208,191900,594753260,18760,18760,18760,18760,0
|
|
20231208,191800,594753260,18760,18760,18760,18760,0
|
|
20231208,191700,594753260,18760,18760,18760,18760,0
|
|
20231208,191600,594753260,18760,18760,18760,18760,0
|
|
20231208,191500,594753260,18760,18760,18760,18760,0
|
|
20231208,191400,594753260,18760,18760,18760,18760,0
|
|
20231208,191300,594753260,18760,18760,18760,18760,0
|
|
20231208,191200,594753260,18760,18760,18760,18760,0
|
|
20231208,191100,594753260,18760,18760,18760,18760,0
|
|
20231208,191000,594753260,18760,18760,18760,18760,0
|
|
20231208,190900,594753260,18760,18760,18760,18760,0
|
|
20231208,190800,594753260,18760,18760,18760,18760,0
|
|
20231208,190700,594753260,18760,18760,18760,18760,0
|
|
20231208,190600,594753260,18760,18760,18760,18760,0
|
|
20231208,190500,594753260,18760,18760,18760,18760,0
|
|
20231208,190400,594753260,18760,18760,18760,18760,0
|
|
20231208,190300,594753260,18760,18760,18760,18760,0
|
|
20231208,190200,594753260,18760,18760,18760,18760,0
|
|
20231208,190100,594753260,18760,18760,18760,18760,0
|
|
20231208,190000,594753260,18760,18760,18760,18760,0
|
|
20231208,185900,594753260,18760,18760,18760,18760,0
|
|
20231208,185800,594753260,18760,18760,18760,18760,0
|
|
20231208,185700,594753260,18760,18760,18760,18760,0
|
|
20231208,185600,594753260,18760,18760,18760,18760,333
|
|
20231208,185500,594753260,18760,18760,18760,18760,0
|
|
20231208,185400,594753260,18760,18760,18760,18760,0
|
|
20231208,185300,594753260,18760,18760,18760,18760,0
|
|
20231208,185200,594753260,18760,18760,18760,18760,0
|
|
20231208,185100,594753260,18760,18760,18760,18760,0
|
|
20231208,185000,594753260,18760,18760,18760,18760,0
|
|
20231208,184900,594753260,18760,18760,18760,18760,0
|
|
20231208,184800,594753260,18760,18760,18760,18760,0
|
|
20231208,184700,594753260,18760,18760,18760,18760,0
|
|
20231208,184600,594753260,18760,18760,18760,18760,0
|
|
20231208,184500,594753260,18760,18760,18760,18760,0
|
|
20231208,184400,594753260,18760,18760,18760,18760,0
|
|
20231208,184300,594753260,18760,18760,18760,18760,0
|
|
20231208,184200,594753260,18760,18760,18760,18760,0
|
|
20231208,184100,594753260,18760,18760,18760,18760,0
|
|
20231208,184000,594753260,18760,18760,18760,18760,0
|
|
20231208,183900,594753260,18760,18760,18760,18760,0
|
|
20231208,183800,594753260,18760,18760,18760,18760,0
|
|
20231208,183700,594753260,18760,18760,18760,18760,0
|
|
20231208,183600,594753260,18760,18760,18760,18760,0
|
|
20231208,183500,594753260,18760,18760,18760,18760,0
|
|
20231208,183400,594753260,18760,18760,18760,18760,0
|
|
20231208,183300,594753260,18760,18760,18760,18760,0
|
|
20231208,183200,594753260,18760,18760,18760,18760,0
|
|
20231208,183100,594753260,18760,18760,18760,18760,0
|
|
20231208,183000,594753260,18760,18760,18760,18760,0
|
|
20231208,182900,594753260,18760,18760,18760,18760,0
|
|
20231208,182800,594753260,18760,18760,18760,18760,0
|
|
20231208,182700,594753260,18760,18760,18760,18760,0
|
|
20231208,182600,594753260,18760,18760,18760,18760,333
|
|
20231208,182500,594753260,18760,18760,18760,18760,0
|
|
20231208,182400,594753260,18760,18760,18760,18760,0
|
|
20231208,182300,594753260,18760,18760,18760,18760,0
|
|
20231208,182200,594753260,18760,18760,18760,18760,0
|
|
20231208,182100,594753260,18760,18760,18760,18760,0
|
|
20231208,182000,594753260,18760,18760,18760,18760,0
|
|
20231208,181900,594753260,18760,18760,18760,18760,0
|
|
20231208,181800,594753260,18760,18760,18760,18760,0
|
|
20231208,181700,594753260,18760,18760,18760,18760,0
|
|
20231208,181600,594753260,18760,18760,18760,18760,0
|
|
20231208,181500,594753260,18760,18760,18760,18760,0
|
|
20231208,181400,594753260,18760,18760,18760,18760,0
|
|
20231208,181300,594753260,18760,18760,18760,18760,0
|
|
20231208,181200,594753260,18760,18760,18760,18760,0
|
|
20231208,181100,594753260,18760,18760,18760,18760,0
|
|
20231208,181000,594753260,18760,18760,18760,18760,0
|
|
20231208,180900,594753260,18760,18760,18760,18760,0
|
|
20231208,180800,594753260,18760,18760,18760,18760,0
|
|
20231208,180700,594753260,18760,18760,18760,18760,0
|
|
20231208,180600,594753260,18760,18760,18760,18760,0
|
|
20231208,180500,594753260,18760,18760,18760,18760,0
|
|
20231208,180400,594753260,18760,18760,18760,18760,0
|
|
20231208,180300,594753260,18760,18760,18760,18760,0
|
|
20231208,180200,594753260,18760,18760,18760,18760,0
|
|
20231208,180100,594753260,18760,18760,18760,18760,0
|
|
20231208,180000,594753260,18760,18760,18760,18760,0
|
|
20231208,175900,594753260,18760,18760,18760,18760,0
|
|
20231208,175800,594753260,18760,18760,18760,18760,0
|
|
20231208,175700,594753260,18760,18760,18760,18760,0
|
|
20231208,175600,594753260,18760,18760,18760,18760,333
|
|
20231208,175500,594753260,18760,18760,18760,18760,0
|
|
20231208,175400,594753260,18760,18760,18760,18760,0
|
|
20231208,175300,594753260,18760,18760,18760,18760,0
|
|
20231208,175200,594753260,18760,18760,18760,18760,0
|
|
20231208,175100,594753260,18760,18760,18760,18760,0
|
|
20231208,175000,594753260,18760,18760,18760,18760,0
|
|
20231208,174900,594753260,18760,18760,18760,18760,0
|
|
20231208,174800,594753260,18760,18760,18760,18760,0
|
|
20231208,174700,594753260,18760,18760,18760,18760,0
|
|
20231208,174600,594753260,18760,18760,18760,18760,0
|
|
20231208,174500,594753260,18760,18760,18760,18760,0
|
|
20231208,174400,594753260,18760,18760,18760,18760,0
|
|
20231208,174300,594753260,18760,18760,18760,18760,0
|
|
20231208,174200,594753260,18760,18760,18760,18760,0
|
|
20231208,174100,594753260,18760,18760,18760,18760,0
|
|
20231208,174000,594753260,18760,18760,18760,18760,0
|
|
20231208,173900,594753260,18760,18760,18760,18760,0
|
|
20231208,173800,594753260,18760,18760,18760,18760,0
|
|
20231208,173700,594753260,18760,18760,18760,18760,0
|
|
20231208,173600,594753260,18760,18760,18760,18760,0
|
|
20231208,173500,594753260,18760,18760,18760,18760,0
|
|
20231208,173400,594753260,18760,18760,18760,18760,0
|
|
20231208,173300,594753260,18760,18760,18760,18760,0
|
|
20231208,173200,594753260,18760,18760,18760,18760,0
|
|
20231208,173100,594753260,18760,18760,18760,18760,0
|
|
20231208,173000,594753260,18760,18760,18760,18760,0
|
|
20231208,172900,594753260,18760,18760,18760,18760,0
|
|
20231208,172800,594753260,18760,18760,18760,18760,0
|
|
20231208,172700,594753260,18760,18760,18760,18760,0
|
|
20231208,172600,594753260,18760,18760,18760,18760,333
|
|
20231208,172500,594753260,18760,18760,18760,18760,0
|
|
20231208,172400,594753260,18760,18760,18760,18760,0
|
|
20231208,172300,594753260,18760,18760,18760,18760,0
|
|
20231208,172200,594753260,18760,18760,18760,18760,0
|
|
20231208,172100,594753260,18760,18760,18760,18760,0
|
|
20231208,172000,594753260,18760,18760,18760,18760,0
|
|
20231208,171900,594753260,18760,18760,18760,18760,0
|
|
20231208,171800,594753260,18760,18760,18760,18760,0
|
|
20231208,171700,594753260,18760,18760,18760,18760,0
|
|
20231208,171600,594753260,18760,18760,18760,18760,0
|
|
20231208,171500,594753260,18760,18760,18760,18760,0
|
|
20231208,171400,594753260,18760,18760,18760,18760,0
|
|
20231208,171300,594753260,18760,18760,18760,18760,0
|
|
20231208,171200,594753260,18760,18760,18760,18760,0
|
|
20231208,171100,594753260,18760,18760,18760,18760,0
|
|
20231208,171000,594753260,18760,18760,18760,18760,0
|
|
20231208,170900,594753260,18760,18760,18760,18760,0
|
|
20231208,170800,594753260,18760,18760,18760,18760,0
|
|
20231208,170700,594753260,18760,18760,18760,18760,0
|
|
20231208,170600,594753260,18760,18760,18760,18760,0
|
|
20231208,170500,594753260,18760,18760,18760,18760,0
|
|
20231208,170400,594753260,18760,18760,18760,18760,0
|
|
20231208,170300,594753260,18760,18760,18760,18760,0
|
|
20231208,170200,594753260,18760,18760,18760,18760,0
|
|
20231208,170100,594753260,18760,18760,18760,18760,0
|
|
20231208,170000,594753260,18760,18760,18760,18760,0
|
|
20231208,165900,594753260,18760,18760,18760,18760,0
|
|
20231208,165800,594753260,18760,18760,18760,18760,0
|
|
20231208,165700,594753260,18760,18760,18760,18760,0
|
|
20231208,165600,594753260,18760,18760,18760,18760,333
|
|
20231208,165500,594753260,18760,18760,18760,18760,0
|
|
20231208,165400,594753260,18760,18760,18760,18760,0
|
|
20231208,165300,594753260,18760,18760,18760,18760,0
|
|
20231208,165200,594753260,18760,18760,18760,18760,0
|
|
20231208,165100,594753260,18760,18760,18760,18760,0
|
|
20231208,165000,594753260,18760,18760,18760,18760,0
|
|
20231208,164900,594753260,18760,18760,18760,18760,0
|
|
20231208,164800,594753260,18760,18760,18760,18760,0
|
|
20231208,164700,594753260,18760,18760,18760,18760,0
|
|
20231208,164600,594753260,18760,18760,18760,18760,0
|
|
20231208,164500,594753260,18760,18760,18760,18760,0
|
|
20231208,164400,594753260,18760,18760,18760,18760,0
|
|
20231208,164300,594753260,18760,18760,18760,18760,0
|
|
20231208,164200,594753260,18760,18760,18760,18760,0
|
|
20231208,164100,594753260,18760,18760,18760,18760,0
|
|
20231208,164000,594753260,18760,18760,18760,18760,0
|
|
20231208,163900,594753260,18760,18760,18760,18760,0
|
|
20231208,163800,594753260,18760,18760,18760,18760,0
|
|
20231208,163700,594753260,18760,18760,18760,18760,0
|
|
20231208,163600,594753260,18760,18760,18760,18760,0
|
|
20231208,163500,594753260,18760,18760,18760,18760,0
|
|
20231208,163400,594753260,18760,18760,18760,18760,0
|
|
20231208,163300,594753260,18760,18760,18760,18760,0
|
|
20231208,163200,594753260,18760,18760,18760,18760,0
|
|
20231208,163100,594753260,18760,18760,18760,18760,0
|
|
20231208,163000,594753260,18760,18760,18760,18760,0
|
|
20231208,162900,594753260,18760,18760,18760,18760,0
|
|
20231208,162800,594753260,18760,18760,18760,18760,0
|
|
20231208,162700,594753260,18760,18760,18760,18760,0
|
|
20231208,162600,594753260,18760,18760,18760,18760,333
|
|
20231208,162500,594753260,18760,18760,18760,18760,0
|
|
20231208,162400,594753260,18760,18760,18760,18760,0
|
|
20231208,162300,594753260,18760,18760,18760,18760,0
|
|
20231208,162200,594753260,18760,18760,18760,18760,0
|
|
20231208,162100,594753260,18760,18760,18760,18760,0
|
|
20231208,162000,594753260,18760,18760,18760,18760,0
|
|
20231208,161900,594753260,18760,18760,18760,18760,0
|
|
20231208,161800,594753260,18760,18760,18760,18760,0
|
|
20231208,161700,594753260,18760,18760,18760,18760,0
|
|
20231208,161600,594753260,18760,18760,18760,18760,0
|
|
20231208,161500,594753260,18760,18760,18760,18760,0
|
|
20231208,161400,594753260,18760,18760,18760,18760,0
|
|
20231208,161300,594753260,18760,18760,18760,18760,0
|
|
20231208,161200,594753260,18760,18760,18760,18760,0
|
|
20231208,161100,594753260,18760,18760,18760,18760,0
|
|
20231208,161000,594753260,18760,18760,18760,18760,0
|
|
20231208,160900,594753260,18760,18760,18760,18760,0
|
|
20231208,160800,594753260,18760,18760,18760,18760,0
|
|
20231208,160700,594753260,18760,18760,18760,18760,0
|
|
20231208,160600,594753260,18760,18760,18760,18760,0
|
|
20231208,160500,594753260,18760,18760,18760,18760,0
|
|
20231208,160400,594753260,18760,18760,18760,18760,0
|
|
20231208,160300,594753260,18760,18760,18760,18760,0
|
|
20231208,160200,594753260,18760,18760,18760,18760,0
|
|
20231208,160100,594753260,18760,18760,18760,18760,0
|
|
20231208,160000,594753260,18760,18760,18760,18760,0
|
|
20231208,155900,594753260,18760,18760,18760,18760,0
|
|
20231208,155800,594753260,18760,18760,18760,18760,0
|
|
20231208,155700,594753260,18760,18760,18760,18760,0
|
|
20231208,155600,594753260,18760,18760,18760,18760,333
|
|
20231208,155500,594753260,18760,18760,18760,18760,0
|
|
20231208,155400,594753260,18760,18760,18760,18760,0
|
|
20231208,155300,594753260,18760,18760,18760,18760,0
|
|
20231208,155200,594753260,18760,18760,18760,18760,0
|
|
20231208,155100,594753260,18760,18760,18760,18760,0
|
|
20231208,155000,594753260,18760,18760,18760,18760,0
|
|
20231208,154900,594753260,18760,18760,18760,18760,0
|
|
20231208,154800,594753260,18760,18760,18760,18760,0
|
|
20231208,154700,594753260,18760,18760,18760,18760,0
|
|
20231208,154600,594753260,18760,18760,18760,18760,0
|
|
20231208,154500,594753260,18760,18760,18760,18760,0
|
|
20231208,154400,594753260,18760,18760,18760,18760,0
|
|
20231208,154300,594753260,18760,18760,18760,18760,0
|
|
20231208,154200,594753260,18760,18760,18760,18760,0
|
|
20231208,154100,594753260,18760,18760,18760,18760,0
|
|
20231208,154000,594753260,18760,18760,18760,18760,0
|
|
20231208,153900,594753260,18760,18760,18760,18760,0
|
|
20231208,153800,594753260,18760,18760,18760,18760,0
|
|
20231208,153700,594753260,18760,18760,18760,18760,0
|
|
20231208,153600,594753260,18760,18760,18760,18760,0
|
|
20231208,153500,594753260,18760,18760,18760,18760,0
|
|
20231208,153400,594753260,18760,18760,18760,18760,0
|
|
20231208,153300,594753260,18760,18760,18760,18760,0
|
|
20231208,153200,594753260,18760,18760,18760,18760,0
|
|
20231208,153100,594753260,18760,18760,18760,18760,0
|
|
20231208,153000,594753260,18760,18760,18760,18760,333
|
|
20231208,152900,588506180,18760,18760,18760,18760,0
|
|
20231208,152800,588506180,18760,18760,18760,18760,0
|
|
20231208,152700,588506180,18760,18760,18760,18760,0
|
|
20231208,152600,588506180,18760,18760,18760,18760,0
|
|
20231208,152500,588506180,18760,18760,18760,18760,0
|
|
20231208,152400,588506180,18760,18760,18760,18760,0
|
|
20231208,152300,588506180,18760,18760,18760,18760,0
|
|
20231208,152200,588506180,18760,18760,18760,18760,0
|
|
20231208,152100,588506180,18760,18760,18760,18760,0
|
|
20231208,152000,588506180,18760,18760,18760,18760,0
|
|
20231208,151900,588506180,18760,18770,18770,18750,110
|
|
20231208,151800,586442770,18760,18780,18780,18760,161
|
|
20231208,151700,583420060,18770,18770,18770,18770,105
|
|
20231208,151600,581449210,18800,18810,18810,18800,47
|
|
20231208,151500,580565560,18800,18810,18810,18800,98
|
|
20231208,151400,578723060,18810,18810,18810,18810,0
|
|
20231208,151300,578723060,18810,18810,18810,18810,38
|
|
20231208,151200,578008280,18810,18850,18850,18810,254
|
|
20231208,151100,573225370,18860,18870,18870,18860,298
|
|
20231208,151000,567605040,18870,18880,18880,18870,141
|
|
20231208,150900,564943810,18890,18890,18890,18890,0
|
|
20231208,150800,564943810,18890,18880,18890,18880,168
|
|
20231208,150700,561771500,18880,18880,18880,18880,68
|
|
20231208,150600,560487660,18880,18900,18900,18880,250
|
|
20231208,150500,555763580,18910,18910,18910,18910,136
|
|
20231208,150400,553191820,18900,18900,18900,18890,174
|
|
20231208,150300,549903440,18900,18890,18900,18880,88
|
|
20231208,150200,548240490,18890,18870,18890,18870,191
|
|
20231208,150100,544634110,18870,18870,18870,18870,50
|
|
20231208,150000,543690610,18860,18850,18860,18850,78
|
|
20231208,145900,542219590,18850,18860,18860,18850,12
|
|
20231208,145800,541993340,18860,18860,18860,18860,54
|
|
20231208,145700,540974900,18860,18860,18860,18860,77
|
|
20231208,145600,539522680,18860,18860,18860,18860,54
|
|
20231208,145500,538504240,18860,18860,18860,18860,40
|
|
20231208,145400,537749840,18870,18870,18870,18870,0
|
|
20231208,145300,537749840,18870,18870,18870,18870,0
|
|
20231208,145200,537749840,18870,18870,18870,18850,63
|
|
20231208,145100,536561110,18880,18890,18890,18880,123
|
|
20231208,145000,534238300,18890,18870,18900,18870,620
|
|
20231208,144900,522529710,18860,18860,18860,18860,0
|
|
20231208,144800,522529710,18860,18860,18860,18860,21
|
|
20231208,144700,522133650,18860,18850,18860,18850,185
|
|
20231208,144600,518645820,18850,18840,18850,18840,40
|
|
20231208,144500,517891880,18870,18880,18880,18870,14
|
|
20231208,144400,517627690,18880,18830,18880,18830,427
|
|
20231208,144300,509577760,18830,18830,18830,18820,389
|
|
20231208,144200,502252970,18820,18830,18830,18820,8
|
|
20231208,144100,502102400,18830,18820,18830,18820,19
|
|
20231208,144000,501744700,18820,18820,18820,18820,7
|
|
20231208,143900,501612960,18830,18830,18830,18830,0
|
|
20231208,143800,501612960,18830,18830,18830,18830,27
|
|
20231208,143700,501104550,18830,18830,18830,18830,0
|
|
20231208,143600,501104550,18830,18820,18830,18820,17
|
|
20231208,143500,500784520,18830,18830,18830,18830,25
|
|
20231208,143400,500313770,18830,18830,18830,18830,5
|
|
20231208,143300,500219620,18820,18810,18820,18810,51
|
|
20231208,143200,499259990,18810,18830,18830,18810,20
|
|
20231208,143100,498883410,18810,18810,18840,18810,386
|
|
20231208,143000,491619410,18810,18800,18810,18800,162
|
|
20231208,142900,488572650,18790,18780,18790,18780,100
|
|
20231208,142800,486694150,18780,18780,18780,18780,60
|
|
20231208,142700,485567350,18780,18780,18780,18780,0
|
|
20231208,142600,485567350,18780,18770,18780,18770,122
|
|
20231208,142500,483276800,18770,18770,18770,18770,1
|
|
20231208,142400,483258030,18760,18760,18760,18760,14
|
|
20231208,142300,482995390,18760,18770,18770,18760,205
|
|
20231208,142200,479149580,18760,18780,18780,18760,17
|
|
20231208,142100,478830610,18790,18800,18800,18790,143
|
|
20231208,142000,476143500,18800,18790,18800,18790,109
|
|
20231208,141900,474095280,18790,18790,18790,18790,0
|
|
20231208,141800,474095280,18790,18780,18790,18780,48
|
|
20231208,141700,473193740,18760,18780,18780,18760,25
|
|
20231208,141600,472724440,18790,18790,18790,18790,27
|
|
20231208,141500,472217110,18750,18780,18780,18750,153
|
|
20231208,141400,469347670,18810,18800,18810,18790,115
|
|
20231208,141300,467185210,18780,18830,18830,18780,131
|
|
20231208,141200,464720010,18840,18840,18840,18840,74
|
|
20231208,141100,463325850,18830,18830,18830,18830,0
|
|
20231208,141000,463325850,18830,18820,18830,18820,43
|
|
20231208,140900,462516520,18810,18820,18820,18810,21
|
|
20231208,140800,462121500,18820,18810,18820,18810,96
|
|
20231208,140700,460315040,18820,18820,18820,18820,18
|
|
20231208,140600,459976280,18820,18820,18820,18820,1
|
|
20231208,140500,459957460,18860,18850,18860,18850,248
|
|
20231208,140400,455281500,18840,18840,18840,18830,39
|
|
20231208,140300,454547060,18820,18790,18820,18790,205
|
|
20231208,140200,450693260,18790,18790,18790,18790,6
|
|
20231208,140100,450580520,18790,18780,18790,18780,138
|
|
20231208,140000,447987560,18780,18790,18790,18780,16
|
|
20231208,135900,447686980,18790,18780,18790,18780,32
|
|
20231208,135800,447085760,18780,18780,18780,18780,0
|
|
20231208,135700,447085760,18780,18770,18780,18770,104
|
|
20231208,135600,445133620,18760,18770,18770,18760,137
|
|
20231208,135500,442563480,18770,18770,18780,18770,351
|
|
20231208,135400,435974480,18730,18770,18780,18710,768
|
|
20231208,135300,421592240,18770,18760,18770,18760,233
|
|
20231208,135200,417220200,18760,18760,18760,18760,0
|
|
20231208,135100,417220200,18760,18740,18760,18740,276
|
|
20231208,135000,412046460,18730,18720,18730,18720,80
|
|
20231208,134900,410548150,18720,18720,18720,18700,336
|
|
20231208,134800,404264010,18720,18740,18740,18720,172
|
|
20231208,134700,401043790,18740,18740,18740,18740,305
|
|
20231208,134600,395328090,18750,18750,18750,18750,5
|
|
20231208,134500,395234340,18740,18750,18750,18740,99
|
|
20231208,134400,393378190,18760,18740,18760,18740,69
|
|
20231208,134300,392085070,18740,18740,18750,18740,200
|
|
20231208,134200,388335160,18740,18740,18740,18740,99
|
|
20231208,134100,386479900,18740,18740,18740,18740,15
|
|
20231208,134000,386198800,18740,18740,18740,18730,655
|
|
20231208,133900,373927940,18750,18750,18750,18750,203
|
|
20231208,133800,370121690,18760,18760,18760,18750,204
|
|
20231208,133700,366294740,18770,18770,18770,18770,16
|
|
20231208,133600,365994420,18770,18770,18770,18770,61
|
|
20231208,133500,364849450,18770,18770,18780,18770,106
|
|
20231208,133400,362859810,18780,18780,18780,18770,100
|
|
20231208,133300,360981830,18780,18780,18780,18780,1
|
|
20231208,133200,360963050,18790,18790,18790,18790,0
|
|
20231208,133100,360963050,18790,18790,18790,18790,1
|
|
20231208,133000,360944260,18770,18770,18770,18770,0
|
|
20231208,132900,360944260,18770,18780,18780,18770,100
|
|
20231208,132800,359067130,18770,18800,18800,18770,114
|
|
20231208,132700,356925530,18800,18780,18800,18780,309
|
|
20231208,132600,351117790,18780,18790,18790,18780,106
|
|
20231208,132500,349127080,18790,18790,18790,18780,63
|
|
20231208,132400,347943360,18780,18780,18780,18780,6
|
|
20231208,132300,347830680,18790,18790,18790,18790,0
|
|
20231208,132200,347830680,18790,18800,18800,18790,62
|
|
20231208,132100,346665220,18790,18790,18790,18790,11
|
|
20231208,132000,346458530,18790,18790,18790,18790,25
|
|
20231208,131900,345988780,18790,18790,18790,18790,9
|
|
20231208,131800,345819670,18790,18790,18790,18790,0
|
|
20231208,131700,345819670,18790,18790,18790,18790,10
|
|
20231208,131600,345631770,18790,18790,18790,18790,20
|
|
20231208,131500,345255970,18800,18800,18800,18800,16
|
|
20231208,131400,344955170,18800,18800,18800,18800,386
|
|
20231208,131300,337698370,18800,18810,18810,18800,36
|
|
20231208,131200,337021270,18800,18800,18800,18800,46
|
|
20231208,131100,336156470,18800,18800,18810,18800,11
|
|
20231208,131000,335949660,18810,18800,18810,18800,8
|
|
20231208,130900,335799220,18800,18800,18800,18800,44
|
|
20231208,130800,334972020,18800,18800,18800,18800,30
|
|
20231208,130700,334408020,18790,18790,18790,18790,12
|
|
20231208,130600,334182540,18780,18780,18780,18780,0
|
|
20231208,130500,334182540,18780,18790,18790,18780,31
|
|
20231208,130400,333600070,18800,18790,18800,18790,62
|
|
20231208,130300,332434520,18800,18790,18800,18790,95
|
|
20231208,130200,330649340,18780,18780,18780,18780,13
|
|
20231208,130100,330405200,18780,18790,18790,18780,13
|
|
20231208,130000,330161010,18770,18780,18780,18770,327
|
|
20231208,125900,324022980,18780,18780,18780,18780,79
|
|
20231208,125800,322539360,18780,18780,18780,18780,4
|
|
20231208,125700,322464240,18790,18790,18790,18790,2
|
|
20231208,125600,322426660,18780,18780,18780,18780,72
|
|
20231208,125500,321074500,18790,18780,18790,18780,20
|
|
20231208,125400,320698840,18770,18770,18770,18770,145
|
|
20231208,125300,317977190,18770,18770,18770,18770,13
|
|
20231208,125200,317733180,18770,18770,18770,18770,6
|
|
20231208,125100,317620560,18780,18780,18780,18780,35
|
|
20231208,125000,316963260,18780,18780,18780,18780,21
|
|
20231208,124900,316568880,18790,18790,18790,18790,61
|
|
20231208,124800,315422690,18790,18790,18800,18790,13
|
|
20231208,124700,315178390,18800,18800,18800,18800,0
|
|
20231208,124600,315178390,18800,18800,18800,18790,253
|
|
20231208,124500,310422200,18800,18800,18800,18800,103
|
|
20231208,124400,308485800,18800,18800,18800,18800,1
|
|
20231208,124300,308467000,18830,18830,18830,18830,4
|
|
20231208,124200,308391680,18830,18840,18840,18800,1251
|
|
20231208,124100,284869350,18810,18810,18810,18810,0
|
|
20231208,124000,284869350,18810,18810,18810,18810,0
|
|
20231208,123900,284869350,18810,18810,18810,18810,0
|
|
20231208,123800,284869350,18810,18810,18810,18810,40
|
|
20231208,123700,284116950,18840,18840,18840,18840,2
|
|
20231208,123600,284079270,18840,18840,18840,18840,53
|
|
20231208,123500,283080750,18850,18850,18850,18850,4
|
|
20231208,123400,283005350,18850,18830,18850,18830,65
|
|
20231208,123300,281781380,18830,18830,18830,18830,0
|
|
20231208,123200,281781380,18830,18820,18830,18820,17
|
|
20231208,123100,281461280,18810,18810,18810,18810,33
|
|
20231208,123000,280840550,18820,18820,18820,18820,2
|
|
20231208,122900,280802910,18820,18830,18830,18820,112
|
|
20231208,122800,278694940,18820,18820,18820,18820,0
|
|
20231208,122700,278694940,18820,18820,18820,18820,0
|
|
20231208,122600,278694940,18820,18820,18820,18820,0
|
|
20231208,122500,278694940,18820,18820,18820,18820,46
|
|
20231208,122400,277829220,18830,18830,18830,18830,149
|
|
20231208,122300,275023550,18850,18840,18850,18840,76
|
|
20231208,122200,273591670,18840,18840,18840,18840,50
|
|
20231208,122100,272649670,18850,18850,18850,18850,0
|
|
20231208,122000,272649670,18850,18850,18850,18850,0
|
|
20231208,121900,272649670,18850,18850,18850,18850,16
|
|
20231208,121800,272348070,18850,18860,18860,18850,107
|
|
20231208,121700,270331060,18870,18870,18870,18870,0
|
|
20231208,121600,270331060,18870,18870,18870,18870,39
|
|
20231208,121500,269595130,18860,18860,18860,18860,4
|
|
20231208,121400,269519690,18870,18870,18870,18870,26
|
|
20231208,121300,269029070,18860,18860,18860,18860,0
|
|
20231208,121200,269029070,18860,18860,18860,18860,0
|
|
20231208,121100,269029070,18860,18860,18860,18860,56
|
|
20231208,121000,267972910,18860,18860,18860,18860,9
|
|
20231208,120900,267803170,18870,18870,18870,18870,0
|
|
20231208,120800,267803170,18870,18870,18870,18860,200
|
|
20231208,120700,264031060,18860,18860,18860,18860,28
|
|
20231208,120600,263502980,18870,18870,18870,18870,12
|
|
20231208,120500,263276540,18870,18870,18870,18870,41
|
|
20231208,120400,262502870,18870,18870,18870,18870,0
|
|
20231208,120300,262502870,18870,18860,18870,18860,56
|
|
20231208,120200,261446660,18870,18870,18870,18870,91
|
|
20231208,120100,259729490,18880,18880,18880,18880,100
|
|
20231208,120000,257841490,18890,18880,18890,18880,64
|
|
20231208,115900,256633070,18880,18890,18890,18880,17
|
|
20231208,115800,256312060,18880,18880,18890,18880,461
|
|
20231208,115700,247608090,18890,18890,18890,18890,50
|
|
20231208,115600,246663590,18880,18890,18890,18880,63
|
|
20231208,115500,245473860,18880,18880,18880,18880,11
|
|
20231208,115400,245266180,18880,18890,18890,18880,65
|
|
20231208,115300,244038680,18890,18890,18890,18890,12
|
|
20231208,115200,243812000,18880,18880,18880,18880,0
|
|
20231208,115100,243812000,18880,18880,18880,18880,48
|
|
20231208,115000,242905760,18890,18890,18890,18890,0
|
|
20231208,114900,242905760,18890,18900,18900,18890,12
|
|
20231208,114800,242678980,18900,18900,18900,18900,139
|
|
20231208,114700,240051880,18900,18900,18900,18900,161
|
|
20231208,114600,237008980,18910,18910,18910,18910,10
|
|
20231208,114500,236819880,18900,18900,18900,18900,94
|
|
20231208,114400,235043280,18900,18890,18900,18890,515
|
|
20231208,114300,225311860,18880,18880,18880,18880,72
|
|
20231208,114200,223952500,18880,18870,18880,18870,60
|
|
20231208,114100,222820250,18870,18880,18880,18870,245
|
|
20231208,114000,218195950,18890,18890,18890,18890,0
|
|
20231208,113900,218195950,18890,18890,18890,18890,0
|
|
20231208,113800,218195950,18890,18890,18890,18890,1
|
|
20231208,113700,218177060,18890,18890,18890,18890,0
|
|
20231208,113600,218177060,18890,18890,18890,18890,10
|
|
20231208,113500,217988160,18880,18880,18880,18880,7
|
|
20231208,113400,217856000,18880,18880,18880,18880,0
|
|
20231208,113300,217856000,18880,18880,18880,18880,16
|
|
20231208,113200,217553920,18880,18880,18880,18880,0
|
|
20231208,113100,217553920,18880,18880,18880,18880,69
|
|
20231208,113000,216251200,18890,18880,18890,18880,2
|
|
20231208,112900,216213430,18890,18890,18890,18890,7
|
|
20231208,112800,216081200,18890,18880,18890,18880,3
|
|
20231208,112700,216024540,18880,18880,18880,18880,40
|
|
20231208,112600,215269340,18880,18880,18880,18880,37
|
|
20231208,112500,214570780,18880,18890,18890,18880,38
|
|
20231208,112400,213853210,18890,18890,18890,18890,24
|
|
20231208,112300,213399850,18880,18880,18880,18880,20
|
|
20231208,112200,213022250,18880,18880,18880,18880,11
|
|
20231208,112100,212814570,18890,18890,18890,18890,20
|
|
20231208,112000,212436770,18890,18840,18890,18840,646
|
|
20231208,111900,200257170,18830,18830,18830,18830,0
|
|
20231208,111800,200257170,18830,18830,18830,18830,0
|
|
20231208,111700,200257170,18830,18830,18830,18830,5
|
|
20231208,111600,200163020,18830,18830,18830,18830,42
|
|
20231208,111500,199372160,18840,18830,18840,18830,3
|
|
20231208,111400,199315660,18830,18830,18830,18830,0
|
|
20231208,111300,199315660,18830,18830,18830,18830,0
|
|
20231208,111200,199315660,18830,18830,18830,18830,0
|
|
20231208,111100,199315660,18830,18830,18830,18830,30
|
|
20231208,111000,198750760,18830,18830,18830,18830,24
|
|
20231208,110900,198298840,18830,18830,18830,18830,46
|
|
20231208,110800,197432660,18830,18830,18830,18830,12
|
|
20231208,110700,197206700,18830,18830,18830,18830,52
|
|
20231208,110600,196227540,18830,18830,18830,18830,276
|
|
20231208,110500,191030460,18830,18830,18830,18830,0
|
|
20231208,110400,191030460,18830,18830,18830,18830,103
|
|
20231208,110300,189090970,18830,18840,18840,18830,197
|
|
20231208,110200,185379880,18840,18840,18840,18840,3
|
|
20231208,110100,185323360,18840,18850,18850,18840,16
|
|
20231208,110000,185021840,18850,18850,18850,18850,10
|
|
20231208,105900,184833340,18850,18850,18850,18850,19
|
|
20231208,105800,184475190,18850,18850,18850,18850,6
|
|
20231208,105700,184362090,18850,18850,18850,18850,0
|
|
20231208,105600,184362090,18850,18850,18850,18850,0
|
|
20231208,105500,184362090,18850,18840,18850,18840,69
|
|
20231208,105400,183062000,18830,18830,18830,18830,0
|
|
20231208,105300,183062000,18830,18830,18830,18830,0
|
|
20231208,105200,183062000,18830,18830,18830,18830,20
|
|
20231208,105100,182685400,18830,18830,18830,18830,0
|
|
20231208,105000,182685400,18830,18830,18830,18830,0
|
|
20231208,104900,182685400,18830,18830,18830,18830,0
|
|
20231208,104800,182685400,18830,18830,18830,18830,38
|
|
20231208,104700,181969860,18840,18840,18840,18840,11
|
|
20231208,104600,181762620,18840,18840,18840,18840,0
|
|
20231208,104500,181762620,18840,18840,18840,18840,32
|
|
20231208,104400,181159740,18850,18850,18850,18850,11
|
|
20231208,104300,180952390,18850,18850,18850,18850,11
|
|
20231208,104200,180745040,18850,18850,18850,18850,10
|
|
20231208,104100,180556540,18850,18850,18850,18850,1
|
|
20231208,104000,180537690,18850,18830,18850,18830,552
|
|
20231208,103900,170135650,18830,18830,18830,18830,104
|
|
20231208,103800,168177330,18830,18830,18830,18830,0
|
|
20231208,103700,168177330,18830,18830,18830,18830,0
|
|
20231208,103600,168177330,18830,18830,18830,18830,0
|
|
20231208,103500,168177330,18830,18830,18830,18830,0
|
|
20231208,103400,168177330,18830,18820,18830,18820,37
|
|
20231208,103300,167480920,18840,18840,18840,18840,10
|
|
20231208,103200,167292520,18840,18840,18840,18840,0
|
|
20231208,103100,167292520,18840,18830,18840,18830,40
|
|
20231208,103000,166539200,18830,18830,18830,18830,122
|
|
20231208,102900,164241940,18840,18840,18840,18840,9
|
|
20231208,102800,164072380,18810,18850,18850,18810,110
|
|
20231208,102700,161999920,18820,18820,18820,18820,0
|
|
20231208,102600,161999920,18820,18820,18820,18820,11
|
|
20231208,102500,161792900,18820,18820,18820,18820,0
|
|
20231208,102400,161792900,18820,18820,18820,18820,36
|
|
20231208,102300,161115380,18820,18820,18820,18820,0
|
|
20231208,102200,161115380,18820,18830,18830,18820,128
|
|
20231208,102100,158706320,18840,18840,18840,18840,1
|
|
20231208,102000,158687480,18840,18830,18840,18830,2
|
|
20231208,101900,158649810,18830,18820,18830,18820,10
|
|
20231208,101800,158461540,18820,18820,18820,18820,1
|
|
20231208,101700,158442720,18820,18850,18850,18820,40
|
|
20231208,101600,157689830,18850,18830,18850,18820,62
|
|
20231208,101500,156522470,18830,18830,18830,18830,10
|
|
20231208,101400,156334170,18830,18830,18830,18830,10
|
|
20231208,101300,156145870,18830,18840,18840,18830,33
|
|
20231208,101200,155524440,18840,18840,18840,18840,6
|
|
20231208,101100,155411400,18840,18840,18840,18840,8
|
|
20231208,101000,155260680,18840,18860,18860,18840,506
|
|
20231208,100900,145718300,18860,18860,18860,18860,129
|
|
20231208,100800,143285360,18860,18870,18870,18860,125
|
|
20231208,100700,140927370,18870,18870,18870,18870,4
|
|
20231208,100600,140851890,18870,18870,18870,18870,0
|
|
20231208,100500,140851890,18870,18860,18870,18860,112
|
|
20231208,100400,138739330,18860,18870,18870,18840,17
|
|
20231208,100300,138418860,18860,18880,18880,18860,23
|
|
20231208,100200,137984870,18880,18890,18890,18880,220
|
|
20231208,100100,133831020,18890,18890,18890,18890,14
|
|
20231208,100000,133566560,18890,18880,18890,18880,196
|
|
20231208,095900,129865980,18880,18880,18880,18880,88
|
|
20231208,095800,128204540,18880,18880,18890,18880,139
|
|
20231208,095700,125580210,18880,18880,18880,18880,3
|
|
20231208,095600,125523570,18890,18890,18890,18890,2
|
|
20231208,095500,125485790,18900,18900,18900,18900,67
|
|
20231208,095400,124219490,18900,18900,18900,18900,10
|
|
20231208,095300,124030490,18910,18900,18920,18900,85
|
|
20231208,095200,122423520,18900,18900,18900,18900,45
|
|
20231208,095100,121573020,18910,18920,18920,18910,23
|
|
20231208,095000,121137890,18920,18900,18920,18900,249
|
|
20231208,094900,116429780,18900,18890,18900,18890,164
|
|
20231208,094800,113330410,18880,18880,18880,18880,19
|
|
20231208,094700,112971690,18880,18890,18890,18880,26
|
|
20231208,094600,112480770,18890,18890,18890,18880,6
|
|
20231208,094500,112367440,18900,18840,18930,18840,919
|
|
20231208,094400,95022150,18830,18840,18840,18830,64
|
|
20231208,094300,93816890,18840,18840,18840,18830,56
|
|
20231208,094200,92762250,18840,18840,18840,18840,215
|
|
20231208,094100,88711650,18840,18840,18850,18840,82
|
|
20231208,094000,87166760,18840,18840,18840,18840,76
|
|
20231208,093900,85734920,18830,18840,18840,18830,81
|
|
20231208,093800,84209380,18840,18840,18840,18830,147
|
|
20231208,093700,81440270,18840,18840,18840,18830,55
|
|
20231208,093600,80404570,18840,18830,18840,18830,2
|
|
20231208,093500,80366900,18840,18840,18840,18840,151
|
|
20231208,093400,77522060,18850,18850,18850,18850,1
|
|
20231208,093300,77503210,18850,18850,18850,18850,5
|
|
20231208,093200,77408960,18840,18840,18840,18840,42
|
|
20231208,093100,76617680,18840,18850,18850,18840,150
|
|
20231208,093000,73790940,18860,18860,18860,18840,4
|
|
20231208,092900,73715520,18860,18860,18880,18860,111
|
|
20231208,092800,71621300,18860,18840,18860,18840,457
|
|
20231208,092700,63008410,18840,18840,18840,18840,1
|
|
20231208,092600,62989570,18830,18830,18830,18830,100
|
|
20231208,092500,61106570,18830,18810,18830,18810,180
|
|
20231208,092400,57719970,18810,18820,18820,18810,61
|
|
20231208,092300,56572440,18830,18840,18840,18830,85
|
|
20231208,092200,54971160,18840,18810,18840,18810,164
|
|
20231208,092100,51883960,18830,18790,18830,18790,271
|
|
20231208,092000,46787590,18780,18740,18780,18740,501
|
|
20231208,091900,37396620,18730,18690,18730,18690,346
|
|
20231208,091800,30923920,18690,18680,18690,18680,31
|
|
20231208,091700,30344730,18670,18680,18680,18670,140
|
|
20231208,091600,27729900,18690,18680,18690,18680,22
|
|
20231208,091500,27318820,18690,18690,18690,18690,102
|
|
20231208,091400,25412440,18690,18680,18690,18680,30
|
|
20231208,091300,24851840,18700,18680,18700,18680,239
|
|
20231208,091200,20386540,18680,18700,18700,18680,41
|
|
20231208,091100,19620260,18700,18700,18700,18700,8
|
|
20231208,091000,19470660,18700,18690,18700,18690,136
|
|
20231208,090900,16927600,18680,18720,18720,18680,113
|
|
20231208,090800,14814400,18730,18720,18730,18720,3
|
|
20231208,090700,14758230,18720,18730,18730,18720,36
|
|
20231208,090600,14083980,18730,18740,18740,18730,29
|
|
20231208,090500,13540790,18730,18760,18760,18730,52
|
|
20231208,090400,12565440,18760,18730,18760,18730,26
|
|
20231208,090300,12078050,18750,18690,18750,18690,81
|
|
20231208,090200,10561950,18680,18680,18680,18680,8
|
|
20231208,090100,10412510,18670,18670,18670,18670,0
|
|
20231208,090000,10412510,18670,18660,18670,18660,558
|