579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,183600,379830990,18850,18850,18850,18850,507
|
|
20231207,183500,379830990,18850,18850,18850,18850,0
|
|
20231207,183400,379830990,18850,18850,18850,18850,0
|
|
20231207,183300,379830990,18850,18850,18850,18850,0
|
|
20231207,183200,379830990,18850,18850,18850,18850,0
|
|
20231207,183100,379830990,18850,18850,18850,18850,0
|
|
20231207,183000,379830990,18850,18850,18850,18850,0
|
|
20231207,182900,379830990,18850,18850,18850,18850,0
|
|
20231207,182800,379830990,18850,18850,18850,18850,0
|
|
20231207,182700,379830990,18850,18850,18850,18850,0
|
|
20231207,182600,379830990,18850,18850,18850,18850,0
|
|
20231207,182500,379830990,18850,18850,18850,18850,0
|
|
20231207,182400,379830990,18850,18850,18850,18850,0
|
|
20231207,182300,379830990,18850,18850,18850,18850,0
|
|
20231207,182200,379830990,18850,18850,18850,18850,0
|
|
20231207,182100,379830990,18850,18850,18850,18850,0
|
|
20231207,182000,379830990,18850,18850,18850,18850,0
|
|
20231207,181900,379830990,18850,18850,18850,18850,0
|
|
20231207,181800,379830990,18850,18850,18850,18850,0
|
|
20231207,181700,379830990,18850,18850,18850,18850,0
|
|
20231207,181600,379830990,18850,18850,18850,18850,0
|
|
20231207,181500,379830990,18850,18850,18850,18850,0
|
|
20231207,181400,379830990,18850,18850,18850,18850,0
|
|
20231207,181300,379830990,18850,18850,18850,18850,0
|
|
20231207,181200,379830990,18850,18850,18850,18850,0
|
|
20231207,181100,379830990,18850,18850,18850,18850,0
|
|
20231207,181000,379830990,18850,18850,18850,18850,0
|
|
20231207,180900,379830990,18850,18850,18850,18850,0
|
|
20231207,180800,379830990,18850,18850,18850,18850,0
|
|
20231207,180700,379830990,18850,18850,18850,18850,0
|
|
20231207,180600,379830990,18850,18850,18850,18850,507
|
|
20231207,180500,379830990,18850,18850,18850,18850,0
|
|
20231207,180400,379830990,18850,18850,18850,18850,0
|
|
20231207,180300,379830990,18850,18850,18850,18850,0
|
|
20231207,180200,379830990,18850,18850,18850,18850,0
|
|
20231207,180100,379830990,18850,18850,18850,18850,0
|
|
20231207,180000,379830990,18850,18850,18850,18850,0
|
|
20231207,175900,379830990,18850,18850,18850,18850,0
|
|
20231207,175800,379830990,18850,18850,18850,18850,0
|
|
20231207,175700,379830990,18850,18850,18850,18850,0
|
|
20231207,175600,379830990,18850,18850,18850,18850,0
|
|
20231207,175500,379830990,18850,18850,18850,18850,0
|
|
20231207,175400,379830990,18850,18850,18850,18850,0
|
|
20231207,175300,379830990,18850,18850,18850,18850,0
|
|
20231207,175200,379830990,18850,18850,18850,18850,0
|
|
20231207,175100,379830990,18850,18850,18850,18850,0
|
|
20231207,175000,379830990,18850,18850,18850,18850,0
|
|
20231207,174900,379830990,18850,18850,18850,18850,0
|
|
20231207,174800,379830990,18850,18850,18850,18850,0
|
|
20231207,174700,379830990,18850,18850,18850,18850,0
|
|
20231207,174600,379830990,18850,18850,18850,18850,0
|
|
20231207,174500,379830990,18850,18850,18850,18850,0
|
|
20231207,174400,379830990,18850,18850,18850,18850,0
|
|
20231207,174300,379830990,18850,18850,18850,18850,0
|
|
20231207,174200,379830990,18850,18850,18850,18850,0
|
|
20231207,174100,379830990,18850,18850,18850,18850,0
|
|
20231207,174000,379830990,18850,18850,18850,18850,0
|
|
20231207,173900,379830990,18850,18850,18850,18850,0
|
|
20231207,173800,379830990,18850,18850,18850,18850,0
|
|
20231207,173700,379830990,18850,18850,18850,18850,0
|
|
20231207,173600,379830990,18850,18850,18850,18850,507
|
|
20231207,173500,379830990,18850,18850,18850,18850,0
|
|
20231207,173400,379830990,18850,18850,18850,18850,0
|
|
20231207,173300,379830990,18850,18850,18850,18850,0
|
|
20231207,173200,379830990,18850,18850,18850,18850,0
|
|
20231207,173100,379830990,18850,18850,18850,18850,0
|
|
20231207,173000,379830990,18850,18850,18850,18850,0
|
|
20231207,172900,379830990,18850,18850,18850,18850,0
|
|
20231207,172800,379830990,18850,18850,18850,18850,0
|
|
20231207,172700,379830990,18850,18850,18850,18850,0
|
|
20231207,172600,379830990,18850,18850,18850,18850,0
|
|
20231207,172500,379830990,18850,18850,18850,18850,0
|
|
20231207,172400,379830990,18850,18850,18850,18850,0
|
|
20231207,172300,379830990,18850,18850,18850,18850,0
|
|
20231207,172200,379830990,18850,18850,18850,18850,0
|
|
20231207,172100,379830990,18850,18850,18850,18850,0
|
|
20231207,172000,379830990,18850,18850,18850,18850,0
|
|
20231207,171900,379830990,18850,18850,18850,18850,0
|
|
20231207,171800,379830990,18850,18850,18850,18850,0
|
|
20231207,171700,379830990,18850,18850,18850,18850,0
|
|
20231207,171600,379830990,18850,18850,18850,18850,0
|
|
20231207,171500,379830990,18850,18850,18850,18850,0
|
|
20231207,171400,379830990,18850,18850,18850,18850,0
|
|
20231207,171300,379830990,18850,18850,18850,18850,0
|
|
20231207,171200,379830990,18850,18850,18850,18850,0
|
|
20231207,171100,379830990,18850,18850,18850,18850,0
|
|
20231207,171000,379830990,18850,18850,18850,18850,0
|
|
20231207,170900,379830990,18850,18850,18850,18850,0
|
|
20231207,170800,379830990,18850,18850,18850,18850,0
|
|
20231207,170700,379830990,18850,18850,18850,18850,0
|
|
20231207,170600,379830990,18850,18850,18850,18850,507
|
|
20231207,170500,379830990,18850,18850,18850,18850,0
|
|
20231207,170400,379830990,18850,18850,18850,18850,0
|
|
20231207,170300,379830990,18850,18850,18850,18850,0
|
|
20231207,170200,379830990,18850,18850,18850,18850,0
|
|
20231207,170100,379830990,18850,18850,18850,18850,0
|
|
20231207,170000,379830990,18850,18850,18850,18850,0
|
|
20231207,165900,379830990,18850,18850,18850,18850,0
|
|
20231207,165800,379830990,18850,18850,18850,18850,0
|
|
20231207,165700,379830990,18850,18850,18850,18850,0
|
|
20231207,165600,379830990,18850,18850,18850,18850,0
|
|
20231207,165500,379830990,18850,18850,18850,18850,0
|
|
20231207,165400,379830990,18850,18850,18850,18850,0
|
|
20231207,165300,379830990,18850,18850,18850,18850,0
|
|
20231207,165200,379830990,18850,18850,18850,18850,0
|
|
20231207,165100,379830990,18850,18850,18850,18850,0
|
|
20231207,165000,379830990,18850,18850,18850,18850,0
|
|
20231207,164900,379830990,18850,18850,18850,18850,0
|
|
20231207,164800,379830990,18850,18850,18850,18850,0
|
|
20231207,164700,379830990,18850,18850,18850,18850,0
|
|
20231207,164600,379830990,18850,18850,18850,18850,0
|
|
20231207,164500,379830990,18850,18850,18850,18850,0
|
|
20231207,164400,379830990,18850,18850,18850,18850,0
|
|
20231207,164300,379830990,18850,18850,18850,18850,0
|
|
20231207,164200,379830990,18850,18850,18850,18850,0
|
|
20231207,164100,379830990,18850,18850,18850,18850,0
|
|
20231207,164000,379830990,18850,18850,18850,18850,0
|
|
20231207,163900,379830990,18850,18850,18850,18850,0
|
|
20231207,163800,379830990,18850,18850,18850,18850,0
|
|
20231207,163700,379830990,18850,18850,18850,18850,0
|
|
20231207,163600,379830990,18850,18850,18850,18850,507
|
|
20231207,163500,379830990,18850,18850,18850,18850,0
|
|
20231207,163400,379830990,18850,18850,18850,18850,0
|
|
20231207,163300,379830990,18850,18850,18850,18850,0
|
|
20231207,163200,379830990,18850,18850,18850,18850,0
|
|
20231207,163100,379830990,18850,18850,18850,18850,0
|
|
20231207,163000,379830990,18850,18850,18850,18850,0
|
|
20231207,162900,379830990,18850,18850,18850,18850,0
|
|
20231207,162800,379830990,18850,18850,18850,18850,0
|
|
20231207,162700,379830990,18850,18850,18850,18850,0
|
|
20231207,162600,379830990,18850,18850,18850,18850,0
|
|
20231207,162500,379830990,18850,18850,18850,18850,0
|
|
20231207,162400,379830990,18850,18850,18850,18850,0
|
|
20231207,162300,379830990,18850,18850,18850,18850,0
|
|
20231207,162200,379830990,18850,18850,18850,18850,0
|
|
20231207,162100,379830990,18850,18850,18850,18850,0
|
|
20231207,162000,379830990,18850,18850,18850,18850,0
|
|
20231207,161900,379830990,18850,18850,18850,18850,0
|
|
20231207,161800,379830990,18850,18850,18850,18850,0
|
|
20231207,161700,379830990,18850,18850,18850,18850,0
|
|
20231207,161600,379830990,18850,18850,18850,18850,0
|
|
20231207,161500,379830990,18850,18850,18850,18850,0
|
|
20231207,161400,379830990,18850,18850,18850,18850,0
|
|
20231207,161300,379830990,18850,18850,18850,18850,0
|
|
20231207,161200,379830990,18850,18850,18850,18850,0
|
|
20231207,161100,379830990,18850,18850,18850,18850,0
|
|
20231207,161000,379830990,18850,18850,18850,18850,0
|
|
20231207,160900,379830990,18850,18850,18850,18850,0
|
|
20231207,160800,379830990,18850,18850,18850,18850,0
|
|
20231207,160700,379830990,18850,18850,18850,18850,0
|
|
20231207,160600,379830990,18850,18850,18850,18850,507
|
|
20231207,160500,379830990,18850,18850,18850,18850,0
|
|
20231207,160400,379830990,18850,18850,18850,18850,0
|
|
20231207,160300,379830990,18850,18850,18850,18850,0
|
|
20231207,160200,379830990,18850,18850,18850,18850,0
|
|
20231207,160100,379830990,18850,18850,18850,18850,0
|
|
20231207,160000,379830990,18850,18850,18850,18850,0
|
|
20231207,155900,379830990,18850,18850,18850,18850,0
|
|
20231207,155800,379830990,18850,18850,18850,18850,0
|
|
20231207,155700,379830990,18850,18850,18850,18850,0
|
|
20231207,155600,379830990,18850,18850,18850,18850,0
|
|
20231207,155500,379830990,18850,18850,18850,18850,0
|
|
20231207,155400,379830990,18850,18850,18850,18850,0
|
|
20231207,155300,379830990,18850,18850,18850,18850,0
|
|
20231207,155200,379830990,18850,18850,18850,18850,0
|
|
20231207,155100,379830990,18850,18850,18850,18850,0
|
|
20231207,155000,379830990,18850,18850,18850,18850,0
|
|
20231207,154900,379830990,18850,18850,18850,18850,0
|
|
20231207,154800,379830990,18850,18850,18850,18850,0
|
|
20231207,154700,379830990,18850,18850,18850,18850,0
|
|
20231207,154600,379830990,18850,18850,18850,18850,0
|
|
20231207,154500,379830990,18850,18850,18850,18850,0
|
|
20231207,154400,379830990,18850,18850,18850,18850,0
|
|
20231207,154300,379830990,18850,18850,18850,18850,0
|
|
20231207,154200,379830990,18850,18850,18850,18850,0
|
|
20231207,154100,379830990,18850,18850,18850,18850,0
|
|
20231207,154000,379830990,18850,18850,18850,18850,0
|
|
20231207,153900,379830990,18850,18850,18850,18850,0
|
|
20231207,153800,379830990,18850,18850,18850,18850,0
|
|
20231207,153700,379830990,18850,18850,18850,18850,0
|
|
20231207,153600,379830990,18850,18850,18850,18850,507
|
|
20231207,153500,379830990,18850,18850,18850,18850,0
|
|
20231207,153400,379830990,18850,18850,18850,18850,0
|
|
20231207,153300,379830990,18850,18850,18850,18850,0
|
|
20231207,153200,379830990,18850,18850,18850,18850,0
|
|
20231207,153100,379830990,18850,18850,18850,18850,0
|
|
20231207,153000,379830990,18850,18850,18850,18850,507
|
|
20231207,152900,370274040,18850,18850,18850,18850,0
|
|
20231207,152800,370274040,18850,18850,18850,18850,0
|
|
20231207,152700,370274040,18850,18850,18850,18850,0
|
|
20231207,152600,370274040,18850,18850,18850,18850,0
|
|
20231207,152500,370274040,18850,18850,18850,18850,0
|
|
20231207,152400,370274040,18850,18850,18850,18850,0
|
|
20231207,152300,370274040,18850,18850,18850,18850,0
|
|
20231207,152200,370274040,18850,18850,18850,18850,0
|
|
20231207,152100,370274040,18850,18850,18850,18850,0
|
|
20231207,152000,370274040,18850,18850,18850,18850,0
|
|
20231207,151900,370274040,18850,18850,18850,18850,25
|
|
20231207,151800,369802790,18850,18870,18870,18850,613
|
|
20231207,151700,358240390,18870,18880,18880,18870,135
|
|
20231207,151600,355692890,18870,18870,18870,18870,3
|
|
20231207,151500,355636280,18870,18860,18870,18860,6
|
|
20231207,151400,355523090,18860,18870,18870,18860,44
|
|
20231207,151300,354692830,18870,18870,18870,18870,48
|
|
20231207,151200,353787070,18860,18860,18860,18860,0
|
|
20231207,151100,353787070,18860,18860,18860,18860,29
|
|
20231207,151000,353240130,18860,18860,18860,18860,2
|
|
20231207,150900,353202410,18870,18860,18870,18860,63
|
|
20231207,150800,352013630,18860,18860,18860,18860,2
|
|
20231207,150700,351975910,18860,18860,18860,18860,1
|
|
20231207,150600,351957050,18860,18860,18860,18860,0
|
|
20231207,150500,351957050,18860,18860,18860,18860,1
|
|
20231207,150400,351938190,18860,18860,18860,18860,44
|
|
20231207,150300,351108350,18870,18870,18870,18860,390
|
|
20231207,150200,343749270,18870,18870,18870,18870,6
|
|
20231207,150100,343636050,18870,18870,18870,18870,1
|
|
20231207,150000,343617180,18870,18880,18880,18870,667
|
|
20231207,145900,331030540,18890,18890,18890,18890,1
|
|
20231207,145800,331011650,18880,18880,18880,18880,67
|
|
20231207,145700,329746690,18870,18880,18880,18870,39
|
|
20231207,145600,329010750,18880,18880,18880,18880,1
|
|
20231207,145500,328991870,18870,18870,18870,18870,35
|
|
20231207,145400,328331420,18870,18880,18880,18870,35
|
|
20231207,145300,327670960,18870,18880,18880,18870,17
|
|
20231207,145200,327350010,18890,18880,18890,18880,2
|
|
20231207,145100,327312240,18880,18880,18880,18880,85
|
|
20231207,145000,325707440,18870,18870,18870,18870,1
|
|
20231207,144900,325688570,18880,18870,18880,18870,35
|
|
20231207,144800,325028110,18870,18870,18870,18870,1
|
|
20231207,144700,325009240,18870,18880,18880,18870,2
|
|
20231207,144600,324971490,18880,18880,18880,18880,619
|
|
20231207,144500,313284770,18880,18880,18890,18880,34
|
|
20231207,144400,312642840,18880,18880,18880,18880,30
|
|
20231207,144300,312076440,18880,18890,18890,18880,6
|
|
20231207,144200,311963120,18890,18880,18890,18880,2
|
|
20231207,144100,311925350,18880,18890,18890,18880,6
|
|
20231207,144000,311812050,18890,18890,18890,18890,1
|
|
20231207,143900,311793160,18880,18880,18880,18880,2
|
|
20231207,143800,311755400,18880,18890,18890,18880,27
|
|
20231207,143700,311245630,18890,18890,18890,18890,122
|
|
20231207,143600,308941050,18890,18890,18890,18890,2
|
|
20231207,143500,308903270,18900,18900,18900,18900,1
|
|
20231207,143400,308884370,18890,18890,18890,18890,2
|
|
20231207,143300,308846590,18900,18900,18900,18900,1
|
|
20231207,143200,308827690,18890,18890,18890,18890,4
|
|
20231207,143100,308752130,18890,18900,18900,18890,2
|
|
20231207,143000,308714340,18900,18900,18900,18900,2
|
|
20231207,142900,308676540,18910,18910,18910,18910,0
|
|
20231207,142800,308676540,18910,18910,18910,18910,1
|
|
20231207,142700,308657630,18910,18910,18910,18910,0
|
|
20231207,142600,308657630,18910,18910,18910,18910,1
|
|
20231207,142500,308638720,18900,18900,18900,18900,0
|
|
20231207,142400,308638720,18900,18910,18910,18900,2
|
|
20231207,142300,308600910,18900,18900,18900,18900,1
|
|
20231207,142200,308582010,18890,18890,18890,18890,0
|
|
20231207,142100,308582010,18890,18890,18890,18890,0
|
|
20231207,142000,308582010,18890,18890,18890,18890,0
|
|
20231207,141900,308582010,18890,18900,18900,18890,175
|
|
20231207,141800,305275030,18900,18900,18900,18900,0
|
|
20231207,141700,305275030,18900,18900,18900,18900,2
|
|
20231207,141600,305237230,18900,18900,18900,18900,1
|
|
20231207,141500,305218330,18900,18900,18900,18900,0
|
|
20231207,141400,305218330,18900,18890,18900,18890,32
|
|
20231207,141300,304613840,18900,18900,18900,18900,0
|
|
20231207,141200,304613840,18900,18900,18900,18900,1
|
|
20231207,141100,304594940,18890,18890,18890,18890,0
|
|
20231207,141000,304594940,18890,18900,18900,18890,4
|
|
20231207,140900,304519370,18900,18890,18900,18890,37
|
|
20231207,140800,303820430,18900,18900,18900,18900,0
|
|
20231207,140700,303820430,18900,18900,18900,18900,1
|
|
20231207,140600,303801530,18900,18900,18900,18900,1
|
|
20231207,140500,303782630,18900,18900,18900,18900,11
|
|
20231207,140400,303574730,18900,18900,18900,18900,5
|
|
20231207,140300,303480230,18900,18900,18900,18900,48
|
|
20231207,140200,302573030,18890,18890,18890,18890,0
|
|
20231207,140100,302573030,18890,18900,18900,18890,34
|
|
20231207,140000,301930760,18900,18900,18900,18900,0
|
|
20231207,135900,301930760,18900,18900,18900,18900,0
|
|
20231207,135800,301930760,18900,18900,18900,18890,50
|
|
20231207,135700,300986240,18910,18910,18910,18910,1
|
|
20231207,135600,300967330,18920,18920,18920,18920,1
|
|
20231207,135500,300948410,18920,18920,18920,18920,2
|
|
20231207,135400,300910570,18920,18920,18920,18920,0
|
|
20231207,135300,300910570,18920,18920,18920,18920,0
|
|
20231207,135200,300910570,18920,18920,18920,18920,0
|
|
20231207,135100,300910570,18920,18920,18920,18920,0
|
|
20231207,135000,300910570,18920,18920,18920,18920,0
|
|
20231207,134900,300910570,18920,18900,18920,18900,143
|
|
20231207,134800,298207840,18890,18890,18890,18890,2
|
|
20231207,134700,298170060,18900,18910,18910,18900,56
|
|
20231207,134600,297111620,18920,18920,18920,18920,1
|
|
20231207,134500,297092700,18920,18920,18920,18920,0
|
|
20231207,134400,297092700,18920,18920,18920,18920,1
|
|
20231207,134300,297073780,18910,18910,18910,18910,0
|
|
20231207,134200,297073780,18910,18920,18920,18910,3
|
|
20231207,134100,297017040,18920,18920,18920,18920,0
|
|
20231207,134000,297017040,18920,18920,18920,18920,0
|
|
20231207,133900,297017040,18920,18920,18920,18920,1
|
|
20231207,133800,296998120,18910,18910,18910,18910,0
|
|
20231207,133700,296998120,18910,18890,18920,18890,218
|
|
20231207,133600,292879530,18880,18880,18880,18880,30
|
|
20231207,133500,292313130,18890,18890,18890,18890,1
|
|
20231207,133400,292294240,18880,18880,18880,18880,0
|
|
20231207,133300,292294240,18880,18880,18880,18880,31
|
|
20231207,133200,291708960,18890,18890,18890,18890,1
|
|
20231207,133100,291690070,18880,18880,18880,18880,300
|
|
20231207,133000,286026070,18890,18880,18890,18880,55
|
|
20231207,132900,284987660,18890,18890,18890,18890,1
|
|
20231207,132800,284968770,18900,18900,18900,18900,1
|
|
20231207,132700,284949870,18880,18880,18880,18880,0
|
|
20231207,132600,284949870,18880,18880,18880,18880,0
|
|
20231207,132500,284949870,18880,18880,18880,18880,0
|
|
20231207,132400,284949870,18880,18890,18890,18880,50
|
|
20231207,132300,284005860,18900,18900,18900,18900,1
|
|
20231207,132200,283986960,18880,18880,18880,18880,0
|
|
20231207,132100,283986960,18880,18880,18880,18880,0
|
|
20231207,132000,283986960,18880,18880,18880,18880,0
|
|
20231207,131900,283986960,18880,18890,18890,18880,137
|
|
20231207,131800,281399340,18900,18900,18900,18900,1
|
|
20231207,131700,281380440,18890,18890,18890,18890,33
|
|
20231207,131600,280757070,18900,18900,18900,18900,4
|
|
20231207,131500,280681470,18900,18900,18900,18900,1
|
|
20231207,131400,280662570,18900,18900,18900,18900,0
|
|
20231207,131300,280662570,18900,18900,18900,18900,0
|
|
20231207,131200,280662570,18900,18900,18900,18880,328
|
|
20231207,131100,274466130,18910,18910,18910,18910,1
|
|
20231207,131000,274447220,18910,18910,18910,18910,0
|
|
20231207,130900,274447220,18910,18910,18910,18910,15
|
|
20231207,130800,274163570,18900,18900,18900,18900,0
|
|
20231207,130700,274163570,18900,18900,18900,18900,0
|
|
20231207,130600,274163570,18900,18900,18900,18900,131
|
|
20231207,130500,271687670,18910,18910,18910,18910,0
|
|
20231207,130400,271687670,18910,18910,18910,18910,1
|
|
20231207,130300,271668760,18890,18890,18890,18890,0
|
|
20231207,130200,271668760,18890,18890,18890,18890,26
|
|
20231207,130100,271177620,18900,18900,18900,18900,0
|
|
20231207,130000,271177620,18900,18920,18920,18900,21
|
|
20231207,125900,270780520,18920,18920,18920,18920,15
|
|
20231207,125800,270496720,18920,18920,18920,18920,0
|
|
20231207,125700,270496720,18920,18920,18920,18920,1
|
|
20231207,125600,270477800,18920,18920,18920,18920,0
|
|
20231207,125500,270477800,18920,18920,18920,18920,2
|
|
20231207,125400,270439960,18920,18920,18920,18920,0
|
|
20231207,125300,270439960,18920,18920,18920,18920,1
|
|
20231207,125200,270421040,18920,18920,18920,18920,12
|
|
20231207,125100,270194000,18920,18920,18920,18920,0
|
|
20231207,125000,270194000,18920,18920,18920,18920,1
|
|
20231207,124900,270175080,18900,18900,18900,18900,0
|
|
20231207,124800,270175080,18900,18900,18900,18900,0
|
|
20231207,124700,270175080,18900,18900,18900,18900,0
|
|
20231207,124600,270175080,18900,18900,18900,18900,99
|
|
20231207,124500,268303980,18900,18900,18900,18900,0
|
|
20231207,124400,268303980,18900,18900,18900,18900,0
|
|
20231207,124300,268303980,18900,18890,18900,18890,51
|
|
20231207,124200,267340580,18880,18880,18880,18880,110
|
|
20231207,124100,265263780,18890,18890,18900,18890,162
|
|
20231207,124000,262203590,18890,18890,18890,18890,10
|
|
20231207,123900,262014690,18900,18890,18900,18890,33
|
|
20231207,123800,261391310,18890,18890,18890,18890,0
|
|
20231207,123700,261391310,18890,18890,18890,18890,1
|
|
20231207,123600,261372420,18900,18900,18900,18900,1
|
|
20231207,123500,261353520,18900,18900,18900,18900,0
|
|
20231207,123400,261353520,18900,18910,18910,18890,37
|
|
20231207,123300,260654530,18920,18920,18920,18920,0
|
|
20231207,123200,260654530,18920,18920,18920,18920,3
|
|
20231207,123100,260597770,18920,18920,18920,18920,0
|
|
20231207,123000,260597770,18920,18920,18920,18920,0
|
|
20231207,122900,260597770,18920,18920,18920,18920,21
|
|
20231207,122800,260200450,18920,18920,18920,18920,0
|
|
20231207,122700,260200450,18920,18920,18920,18920,20
|
|
20231207,122600,259822050,18910,18910,18910,18910,0
|
|
20231207,122500,259822050,18910,18910,18910,18910,11
|
|
20231207,122400,259614040,18900,18900,18900,18900,16
|
|
20231207,122300,259311640,18890,18890,18890,18890,0
|
|
20231207,122200,259311640,18890,18890,18890,18890,96
|
|
20231207,122100,257498200,18890,18890,18890,18890,44
|
|
20231207,122000,256667040,18900,18900,18900,18900,1
|
|
20231207,121900,256648140,18890,18890,18890,18890,0
|
|
20231207,121800,256648140,18890,18900,18900,18890,32
|
|
20231207,121700,256043650,18900,18900,18900,18900,0
|
|
20231207,121600,256043650,18900,18900,18900,18900,1
|
|
20231207,121500,256024750,18900,18900,18900,18900,0
|
|
20231207,121400,256024750,18900,18900,18900,18900,0
|
|
20231207,121300,256024750,18900,18900,18900,18900,1
|
|
20231207,121200,256005850,18890,18890,18890,18890,2
|
|
20231207,121100,255968070,18890,18890,18890,18880,30
|
|
20231207,121000,255401390,18890,18880,18890,18880,103
|
|
20231207,120900,253455750,18890,18900,18900,18890,73
|
|
20231207,120800,252076770,18900,18900,18900,18900,1
|
|
20231207,120700,252057870,18900,18900,18900,18900,0
|
|
20231207,120600,252057870,18900,18900,18900,18900,1
|
|
20231207,120500,252038970,18890,18890,18890,18890,32
|
|
20231207,120400,251434490,18900,18900,18900,18900,1
|
|
20231207,120300,251415590,18900,18900,18900,18900,24
|
|
20231207,120200,250961990,18910,18910,18910,18910,1
|
|
20231207,120100,250943080,18910,18910,18910,18910,10
|
|
20231207,120000,250753980,18910,18910,18910,18910,0
|
|
20231207,115900,250753980,18910,18910,18910,18900,104
|
|
20231207,115800,248788340,18910,18910,18910,18910,0
|
|
20231207,115700,248788340,18910,18920,18920,18910,102
|
|
20231207,115600,246858510,18920,18920,18920,18920,1
|
|
20231207,115500,246839590,18920,18920,18920,18920,1
|
|
20231207,115400,246820670,18930,18930,18930,18930,0
|
|
20231207,115300,246820670,18930,18930,18930,18930,0
|
|
20231207,115200,246820670,18930,18930,18930,18930,2
|
|
20231207,115100,246782810,18930,18930,18930,18930,2
|
|
20231207,115000,246744950,18910,18910,18910,18910,0
|
|
20231207,114900,246744950,18910,18910,18910,18910,0
|
|
20231207,114800,246744950,18910,18910,18910,18910,0
|
|
20231207,114700,246744950,18910,18910,18910,18910,0
|
|
20231207,114600,246744950,18910,18910,18910,18910,0
|
|
20231207,114500,246744950,18910,18910,18910,18910,0
|
|
20231207,114400,246744950,18910,18910,18910,18910,0
|
|
20231207,114300,246744950,18910,18910,18910,18910,1
|
|
20231207,114200,246726040,18900,18900,18900,18900,0
|
|
20231207,114100,246726040,18900,18890,18900,18890,303
|
|
20231207,114000,241000550,18880,18880,18880,18880,0
|
|
20231207,113900,241000550,18880,18880,18880,18880,77
|
|
20231207,113800,239546790,18880,18880,18880,18880,101
|
|
20231207,113700,237639910,18870,18870,18870,18870,32
|
|
20231207,113600,237036070,18880,18880,18880,18880,1
|
|
20231207,113500,237017190,18880,18880,18880,18880,50
|
|
20231207,113400,236073190,18880,18880,18880,18880,1
|
|
20231207,113300,236054310,18870,18870,18870,18870,0
|
|
20231207,113200,236054310,18870,18870,18870,18870,3
|
|
20231207,113100,235997700,18880,18880,18880,18880,56
|
|
20231207,113000,234940420,18880,18880,18880,18870,82
|
|
20231207,112900,233392570,18880,18880,18880,18880,1
|
|
20231207,112800,233373690,18870,18870,18870,18870,0
|
|
20231207,112700,233373690,18870,18870,18870,18870,0
|
|
20231207,112600,233373690,18870,18870,18870,18870,384
|
|
20231207,112500,226127610,18870,18870,18870,18870,0
|
|
20231207,112400,226127610,18870,18870,18870,18870,0
|
|
20231207,112300,226127610,18870,18870,18870,18870,0
|
|
20231207,112200,226127610,18870,18870,18870,18870,0
|
|
20231207,112100,226127610,18870,18870,18870,18870,300
|
|
20231207,112000,220466610,18870,18870,18870,18870,0
|
|
20231207,111900,220466610,18870,18870,18870,18870,0
|
|
20231207,111800,220466610,18870,18880,18880,18870,2067
|
|
20231207,111700,181462290,18880,18880,18880,18880,0
|
|
20231207,111600,181462290,18880,18880,18880,18880,1
|
|
20231207,111500,181443410,18870,18870,18870,18870,0
|
|
20231207,111400,181443410,18870,18870,18870,18870,0
|
|
20231207,111300,181443410,18870,18870,18870,18870,0
|
|
20231207,111200,181443410,18870,18870,18870,18870,4
|
|
20231207,111100,181367930,18870,18870,18870,18870,0
|
|
20231207,111000,181367930,18870,18870,18870,18870,0
|
|
20231207,110900,181367930,18870,18870,18870,18870,0
|
|
20231207,110800,181367930,18870,18870,18870,18870,0
|
|
20231207,110700,181367930,18870,18870,18870,18870,30
|
|
20231207,110600,180801830,18870,18870,18870,18870,0
|
|
20231207,110500,180801830,18870,18870,18870,18870,0
|
|
20231207,110400,180801830,18870,18870,18870,18870,0
|
|
20231207,110300,180801830,18870,18870,18870,18870,0
|
|
20231207,110200,180801830,18870,18870,18870,18870,0
|
|
20231207,110100,180801830,18870,18870,18870,18870,0
|
|
20231207,110000,180801830,18870,18870,18870,18870,0
|
|
20231207,105900,180801830,18870,18870,18870,18870,134
|
|
20231207,105800,178273250,18870,18870,18870,18870,2
|
|
20231207,105700,178235510,18870,18870,18870,18870,0
|
|
20231207,105600,178235510,18870,18870,18870,18870,53
|
|
20231207,105500,177235400,18870,18860,18870,18860,22
|
|
20231207,105400,176820470,18870,18860,18870,18860,37
|
|
20231207,105300,176122590,18860,18860,18860,18860,0
|
|
20231207,105200,176122590,18860,18870,18870,18860,35
|
|
20231207,105100,175462460,18860,18860,18860,18860,0
|
|
20231207,105000,175462460,18860,18860,18860,18860,15
|
|
20231207,104900,175179560,18860,18860,18860,18860,35
|
|
20231207,104800,174519460,18870,18870,18870,18870,0
|
|
20231207,104700,174519460,18870,18870,18870,18870,0
|
|
20231207,104600,174519460,18870,18870,18870,18870,0
|
|
20231207,104500,174519460,18870,18870,18870,18870,31
|
|
20231207,104400,173934490,18860,18860,18860,18860,0
|
|
20231207,104300,173934490,18860,18860,18860,18860,0
|
|
20231207,104200,173934490,18860,18860,18860,18860,32
|
|
20231207,104100,173330970,18860,18860,18860,18860,0
|
|
20231207,104000,173330970,18860,18860,18860,18860,0
|
|
20231207,103900,173330970,18860,18860,18860,18860,41
|
|
20231207,103800,172557710,18860,18860,18860,18860,33
|
|
20231207,103700,171935330,18870,18870,18870,18870,0
|
|
20231207,103600,171935330,18870,18870,18870,18870,28
|
|
20231207,103500,171406970,18870,18870,18870,18870,5
|
|
20231207,103400,171312620,18870,18870,18870,18870,0
|
|
20231207,103300,171312620,18870,18870,18870,18870,0
|
|
20231207,103200,171312620,18870,18870,18870,18870,0
|
|
20231207,103100,171312620,18870,18870,18870,18870,0
|
|
20231207,103000,171312620,18870,18870,18870,18870,0
|
|
20231207,102900,171312620,18870,18870,18870,18870,0
|
|
20231207,102800,171312620,18870,18870,18870,18870,0
|
|
20231207,102700,171312620,18870,18870,18870,18870,80
|
|
20231207,102600,169803020,18870,18870,18870,18870,0
|
|
20231207,102500,169803020,18870,18860,18870,18860,195
|
|
20231207,102400,166124320,18850,18850,18850,18850,3
|
|
20231207,102300,166067770,18850,18850,18850,18850,0
|
|
20231207,102200,166067770,18850,18850,18870,18850,210
|
|
20231207,102100,162108750,18850,18860,18860,18850,553
|
|
20231207,102000,151679820,18860,18860,18860,18860,132
|
|
20231207,101900,149190300,18860,18860,18860,18860,34
|
|
20231207,101800,148549060,18860,18860,18860,18860,113
|
|
20231207,101700,146417880,18860,18870,18870,18860,332
|
|
20231207,101600,140153070,18870,18870,18870,18870,0
|
|
20231207,101500,140153070,18870,18870,18870,18870,915
|
|
20231207,101400,122887020,18870,18870,18870,18870,30
|
|
20231207,101300,122320920,18870,18870,18870,18870,0
|
|
20231207,101200,122320920,18870,18870,18870,18870,50
|
|
20231207,101100,121377420,18870,18870,18870,18870,184
|
|
20231207,101000,117905340,18870,18870,18870,18870,3
|
|
20231207,100900,117848730,18880,18890,18890,18880,39
|
|
20231207,100800,117112370,18900,18900,18900,18900,0
|
|
20231207,100700,117112370,18900,18900,18900,18900,0
|
|
20231207,100600,117112370,18900,18900,18900,18900,0
|
|
20231207,100500,117112370,18900,18900,18900,18900,0
|
|
20231207,100400,117112370,18900,18900,18900,18900,0
|
|
20231207,100300,117112370,18900,18900,18900,18900,0
|
|
20231207,100200,117112370,18900,18900,18900,18900,20
|
|
20231207,100100,116734370,18920,18920,18920,18920,104
|
|
20231207,100000,114766690,18930,18930,18930,18930,1
|
|
20231207,095900,114747760,18870,18870,18870,18870,31
|
|
20231207,095800,114162790,18870,18870,18870,18870,30
|
|
20231207,095700,113596690,18910,18910,18910,18910,0
|
|
20231207,095600,113596690,18910,18910,18910,18910,0
|
|
20231207,095500,113596690,18910,18910,18910,18910,0
|
|
20231207,095400,113596690,18910,18910,18910,18910,1
|
|
20231207,095300,113577780,18890,18910,18960,18890,1263
|
|
20231207,095200,89654410,18910,18910,18910,18910,0
|
|
20231207,095100,89654410,18910,18910,18910,18910,0
|
|
20231207,095000,89654410,18910,18900,18910,18900,100
|
|
20231207,094900,87764120,18870,18870,18870,18870,0
|
|
20231207,094800,87764120,18870,18870,18870,18870,36
|
|
20231207,094700,87084800,18870,18870,18870,18870,109
|
|
20231207,094600,85027970,18870,18870,18870,18870,7
|
|
20231207,094500,84895880,18870,18870,18870,18870,0
|
|
20231207,094400,84895880,18870,18890,18890,18870,400
|
|
20231207,094300,77344610,18880,18880,18880,18880,182
|
|
20231207,094200,73908450,18880,18860,18880,18860,134
|
|
20231207,094100,71380180,18860,18870,18870,18860,51
|
|
20231207,094000,70418120,18870,18870,18870,18870,0
|
|
20231207,093900,70418120,18870,18870,18870,18870,0
|
|
20231207,093800,70418120,18870,18870,18870,18870,0
|
|
20231207,093700,70418120,18870,18870,18870,18870,0
|
|
20231207,093600,70418120,18870,18860,18870,18860,116
|
|
20231207,093500,68229550,18860,18860,18860,18860,81
|
|
20231207,093400,66701890,18860,18860,18860,18860,43
|
|
20231207,093300,65890910,18860,18860,18860,18860,181
|
|
20231207,093200,62477250,18860,18860,18860,18860,0
|
|
20231207,093100,62477250,18860,18860,18860,18860,32
|
|
20231207,093000,61873730,18860,18860,18860,18860,0
|
|
20231207,092900,61873730,18860,18860,18860,18860,10
|
|
20231207,092800,61685130,18850,18850,18860,18850,390
|
|
20231207,092700,54331500,18860,18860,18860,18860,0
|
|
20231207,092600,54331500,18860,18860,18860,18860,268
|
|
20231207,092500,49277020,18860,18860,18860,18860,34
|
|
20231207,092400,48635780,18870,18870,18870,18870,0
|
|
20231207,092300,48635780,18870,18890,18890,18870,1503
|
|
20231207,092200,20254160,18900,18900,18900,18900,2
|
|
20231207,092100,20216360,18900,18900,18900,18900,165
|
|
20231207,092000,17097860,18910,18910,18910,18910,1
|
|
20231207,091900,17078950,18900,18910,18910,18900,13
|
|
20231207,091800,16833220,18910,18910,18910,18910,0
|
|
20231207,091700,16833220,18910,18910,18910,18910,0
|
|
20231207,091600,16833220,18910,18910,18910,18910,0
|
|
20231207,091500,16833220,18910,18910,18910,18910,10
|
|
20231207,091400,16644120,18900,18900,18900,18900,0
|
|
20231207,091300,16644120,18900,18910,18910,18900,74
|
|
20231207,091200,15245460,18940,18940,18940,18940,7
|
|
20231207,091100,15112880,18940,18940,18940,18940,0
|
|
20231207,091000,15112880,18940,18940,18940,18940,10
|
|
20231207,090900,14923480,18940,18940,18940,18940,0
|
|
20231207,090800,14923480,18940,18960,18960,18940,646
|
|
20231207,090700,2678390,18980,18980,18980,18980,6
|
|
20231207,090600,2564510,18980,18980,18980,18980,15
|
|
20231207,090500,2279810,19050,19050,19050,19050,50
|
|
20231207,090400,1327310,18970,18970,18970,18970,0
|
|
20231207,090300,1327310,18970,18970,18970,18970,0
|
|
20231207,090200,1327310,18970,18970,18970,18970,10
|
|
20231207,090100,1137610,18970,18970,18970,18970,0
|
|
20231207,090000,1137610,18970,18960,18970,18960,60
|