599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,185600,527347460,18580,18580,18580,18580,991
|
|
20231201,185500,527347460,18580,18580,18580,18580,0
|
|
20231201,185400,527347460,18580,18580,18580,18580,0
|
|
20231201,185300,527347460,18580,18580,18580,18580,0
|
|
20231201,185200,527347460,18580,18580,18580,18580,0
|
|
20231201,185100,527347460,18580,18580,18580,18580,0
|
|
20231201,185000,527347460,18580,18580,18580,18580,0
|
|
20231201,184900,527347460,18580,18580,18580,18580,0
|
|
20231201,184800,527347460,18580,18580,18580,18580,0
|
|
20231201,184700,527347460,18580,18580,18580,18580,0
|
|
20231201,184600,527347460,18580,18580,18580,18580,0
|
|
20231201,184500,527347460,18580,18580,18580,18580,0
|
|
20231201,184400,527347460,18580,18580,18580,18580,0
|
|
20231201,184300,527347460,18580,18580,18580,18580,0
|
|
20231201,184200,527347460,18580,18580,18580,18580,0
|
|
20231201,184100,527347460,18580,18580,18580,18580,0
|
|
20231201,184000,527347460,18580,18580,18580,18580,0
|
|
20231201,183900,527347460,18580,18580,18580,18580,0
|
|
20231201,183800,527347460,18580,18580,18580,18580,0
|
|
20231201,183700,527347460,18580,18580,18580,18580,0
|
|
20231201,183600,527347460,18580,18580,18580,18580,0
|
|
20231201,183500,527347460,18580,18580,18580,18580,0
|
|
20231201,183400,527347460,18580,18580,18580,18580,0
|
|
20231201,183300,527347460,18580,18580,18580,18580,0
|
|
20231201,183200,527347460,18580,18580,18580,18580,0
|
|
20231201,183100,527347460,18580,18580,18580,18580,0
|
|
20231201,183000,527347460,18580,18580,18580,18580,0
|
|
20231201,182900,527347460,18580,18580,18580,18580,0
|
|
20231201,182800,527347460,18580,18580,18580,18580,0
|
|
20231201,182700,527347460,18580,18580,18580,18580,0
|
|
20231201,182600,527347460,18580,18580,18580,18580,991
|
|
20231201,182500,527347460,18580,18580,18580,18580,0
|
|
20231201,182400,527347460,18580,18580,18580,18580,0
|
|
20231201,182300,527347460,18580,18580,18580,18580,0
|
|
20231201,182200,527347460,18580,18580,18580,18580,0
|
|
20231201,182100,527347460,18580,18580,18580,18580,0
|
|
20231201,182000,527347460,18580,18580,18580,18580,0
|
|
20231201,181900,527347460,18580,18580,18580,18580,0
|
|
20231201,181800,527347460,18580,18580,18580,18580,0
|
|
20231201,181700,527347460,18580,18580,18580,18580,0
|
|
20231201,181600,527347460,18580,18580,18580,18580,0
|
|
20231201,181500,527347460,18580,18580,18580,18580,0
|
|
20231201,181400,527347460,18580,18580,18580,18580,0
|
|
20231201,181300,527347460,18580,18580,18580,18580,0
|
|
20231201,181200,527347460,18580,18580,18580,18580,0
|
|
20231201,181100,527347460,18580,18580,18580,18580,0
|
|
20231201,181000,527347460,18580,18580,18580,18580,0
|
|
20231201,180900,527347460,18580,18580,18580,18580,0
|
|
20231201,180800,527347460,18580,18580,18580,18580,0
|
|
20231201,180700,527347460,18580,18580,18580,18580,0
|
|
20231201,180600,527347460,18580,18580,18580,18580,0
|
|
20231201,180500,527347460,18580,18580,18580,18580,0
|
|
20231201,180400,527347460,18580,18580,18580,18580,0
|
|
20231201,180300,527347460,18580,18580,18580,18580,0
|
|
20231201,180200,527347460,18580,18580,18580,18580,0
|
|
20231201,180100,527347460,18580,18580,18580,18580,0
|
|
20231201,180000,527347460,18580,18580,18580,18580,0
|
|
20231201,175900,527347460,18580,18580,18580,18580,0
|
|
20231201,175800,527347460,18580,18580,18580,18580,0
|
|
20231201,175700,527347460,18580,18580,18580,18580,0
|
|
20231201,175600,527347460,18580,18580,18580,18580,991
|
|
20231201,175500,527347460,18580,18580,18580,18580,0
|
|
20231201,175400,527347460,18580,18580,18580,18580,0
|
|
20231201,175300,527347460,18580,18580,18580,18580,0
|
|
20231201,175200,527347460,18580,18580,18580,18580,0
|
|
20231201,175100,527347460,18580,18580,18580,18580,0
|
|
20231201,175000,527347460,18580,18580,18580,18580,0
|
|
20231201,174900,527347460,18580,18580,18580,18580,0
|
|
20231201,174800,527347460,18580,18580,18580,18580,0
|
|
20231201,174700,527347460,18580,18580,18580,18580,0
|
|
20231201,174600,527347460,18580,18580,18580,18580,0
|
|
20231201,174500,527347460,18580,18580,18580,18580,0
|
|
20231201,174400,527347460,18580,18580,18580,18580,0
|
|
20231201,174300,527347460,18580,18580,18580,18580,0
|
|
20231201,174200,527347460,18580,18580,18580,18580,0
|
|
20231201,174100,527347460,18580,18580,18580,18580,0
|
|
20231201,174000,527347460,18580,18580,18580,18580,0
|
|
20231201,173900,527347460,18580,18580,18580,18580,0
|
|
20231201,173800,527347460,18580,18580,18580,18580,0
|
|
20231201,173700,527347460,18580,18580,18580,18580,0
|
|
20231201,173600,527347460,18580,18580,18580,18580,0
|
|
20231201,173500,527347460,18580,18580,18580,18580,0
|
|
20231201,173400,527347460,18580,18580,18580,18580,0
|
|
20231201,173300,527347460,18580,18580,18580,18580,0
|
|
20231201,173200,527347460,18580,18580,18580,18580,0
|
|
20231201,173100,527347460,18580,18580,18580,18580,0
|
|
20231201,173000,527347460,18580,18580,18580,18580,0
|
|
20231201,172900,527347460,18580,18580,18580,18580,0
|
|
20231201,172800,527347460,18580,18580,18580,18580,0
|
|
20231201,172700,527347460,18580,18580,18580,18580,0
|
|
20231201,172600,527347460,18580,18580,18580,18580,991
|
|
20231201,172500,527347460,18580,18580,18580,18580,0
|
|
20231201,172400,527347460,18580,18580,18580,18580,0
|
|
20231201,172300,527347460,18580,18580,18580,18580,0
|
|
20231201,172200,527347460,18580,18580,18580,18580,0
|
|
20231201,172100,527347460,18580,18580,18580,18580,0
|
|
20231201,172000,527347460,18580,18580,18580,18580,0
|
|
20231201,171900,527347460,18580,18580,18580,18580,0
|
|
20231201,171800,527347460,18580,18580,18580,18580,0
|
|
20231201,171700,527347460,18580,18580,18580,18580,0
|
|
20231201,171600,527347460,18580,18580,18580,18580,0
|
|
20231201,171500,527347460,18580,18580,18580,18580,0
|
|
20231201,171400,527347460,18580,18580,18580,18580,0
|
|
20231201,171300,527347460,18580,18580,18580,18580,0
|
|
20231201,171200,527347460,18580,18580,18580,18580,0
|
|
20231201,171100,527347460,18580,18580,18580,18580,0
|
|
20231201,171000,527347460,18580,18580,18580,18580,0
|
|
20231201,170900,527347460,18580,18580,18580,18580,0
|
|
20231201,170800,527347460,18580,18580,18580,18580,0
|
|
20231201,170700,527347460,18580,18580,18580,18580,0
|
|
20231201,170600,527347460,18580,18580,18580,18580,0
|
|
20231201,170500,527347460,18580,18580,18580,18580,0
|
|
20231201,170400,527347460,18580,18580,18580,18580,0
|
|
20231201,170300,527347460,18580,18580,18580,18580,0
|
|
20231201,170200,527347460,18580,18580,18580,18580,0
|
|
20231201,170100,527347460,18580,18580,18580,18580,0
|
|
20231201,170000,527347460,18580,18580,18580,18580,0
|
|
20231201,165900,527347460,18580,18580,18580,18580,0
|
|
20231201,165800,527347460,18580,18580,18580,18580,0
|
|
20231201,165700,527347460,18580,18580,18580,18580,0
|
|
20231201,165600,527347460,18580,18580,18580,18580,991
|
|
20231201,165500,527347460,18580,18580,18580,18580,0
|
|
20231201,165400,527347460,18580,18580,18580,18580,0
|
|
20231201,165300,527347460,18580,18580,18580,18580,0
|
|
20231201,165200,527347460,18580,18580,18580,18580,0
|
|
20231201,165100,527347460,18580,18580,18580,18580,0
|
|
20231201,165000,527347460,18580,18580,18580,18580,0
|
|
20231201,164900,527347460,18580,18580,18580,18580,0
|
|
20231201,164800,527347460,18580,18580,18580,18580,0
|
|
20231201,164700,527347460,18580,18580,18580,18580,0
|
|
20231201,164600,527347460,18580,18580,18580,18580,0
|
|
20231201,164500,527347460,18580,18580,18580,18580,0
|
|
20231201,164400,527347460,18580,18580,18580,18580,0
|
|
20231201,164300,527347460,18580,18580,18580,18580,0
|
|
20231201,164200,527347460,18580,18580,18580,18580,0
|
|
20231201,164100,527347460,18580,18580,18580,18580,0
|
|
20231201,164000,527347460,18580,18580,18580,18580,0
|
|
20231201,163900,527347460,18580,18580,18580,18580,0
|
|
20231201,163800,527347460,18580,18580,18580,18580,0
|
|
20231201,163700,527347460,18580,18580,18580,18580,0
|
|
20231201,163600,527347460,18580,18580,18580,18580,0
|
|
20231201,163500,527347460,18580,18580,18580,18580,0
|
|
20231201,163400,527347460,18580,18580,18580,18580,0
|
|
20231201,163300,527347460,18580,18580,18580,18580,0
|
|
20231201,163200,527347460,18580,18580,18580,18580,0
|
|
20231201,163100,527347460,18580,18580,18580,18580,0
|
|
20231201,163000,527347460,18580,18580,18580,18580,0
|
|
20231201,162900,527347460,18580,18580,18580,18580,0
|
|
20231201,162800,527347460,18580,18580,18580,18580,0
|
|
20231201,162700,527347460,18580,18580,18580,18580,0
|
|
20231201,162600,527347460,18580,18580,18580,18580,991
|
|
20231201,162500,527347460,18580,18580,18580,18580,0
|
|
20231201,162400,527347460,18580,18580,18580,18580,0
|
|
20231201,162300,527347460,18580,18580,18580,18580,0
|
|
20231201,162200,527347460,18580,18580,18580,18580,0
|
|
20231201,162100,527347460,18580,18580,18580,18580,0
|
|
20231201,162000,527347460,18580,18580,18580,18580,0
|
|
20231201,161900,527347460,18580,18580,18580,18580,0
|
|
20231201,161800,527347460,18580,18580,18580,18580,0
|
|
20231201,161700,527347460,18580,18580,18580,18580,0
|
|
20231201,161600,527347460,18580,18580,18580,18580,0
|
|
20231201,161500,527347460,18580,18580,18580,18580,0
|
|
20231201,161400,527347460,18580,18580,18580,18580,0
|
|
20231201,161300,527347460,18580,18580,18580,18580,0
|
|
20231201,161200,527347460,18580,18580,18580,18580,0
|
|
20231201,161100,527347460,18580,18580,18580,18580,0
|
|
20231201,161000,527347460,18580,18580,18580,18580,0
|
|
20231201,160900,527347460,18580,18580,18580,18580,0
|
|
20231201,160800,527347460,18580,18580,18580,18580,0
|
|
20231201,160700,527347460,18580,18580,18580,18580,0
|
|
20231201,160600,527347460,18580,18580,18580,18580,0
|
|
20231201,160500,527347460,18580,18580,18580,18580,0
|
|
20231201,160400,527347460,18580,18580,18580,18580,0
|
|
20231201,160300,527347460,18580,18580,18580,18580,0
|
|
20231201,160200,527347460,18580,18580,18580,18580,0
|
|
20231201,160100,527347460,18580,18580,18580,18580,0
|
|
20231201,160000,527347460,18580,18580,18580,18580,0
|
|
20231201,155900,527347460,18580,18580,18580,18580,0
|
|
20231201,155800,527347460,18580,18580,18580,18580,0
|
|
20231201,155700,527347460,18580,18580,18580,18580,0
|
|
20231201,155600,527347460,18580,18580,18580,18580,991
|
|
20231201,155500,527347460,18580,18580,18580,18580,0
|
|
20231201,155400,527347460,18580,18580,18580,18580,0
|
|
20231201,155300,527347460,18580,18580,18580,18580,0
|
|
20231201,155200,527347460,18580,18580,18580,18580,0
|
|
20231201,155100,527347460,18580,18580,18580,18580,0
|
|
20231201,155000,527347460,18580,18580,18580,18580,0
|
|
20231201,154900,527347460,18580,18580,18580,18580,0
|
|
20231201,154800,527347460,18580,18580,18580,18580,0
|
|
20231201,154700,527347460,18580,18580,18580,18580,0
|
|
20231201,154600,527347460,18580,18580,18580,18580,0
|
|
20231201,154500,527347460,18580,18580,18580,18580,0
|
|
20231201,154400,527347460,18580,18580,18580,18580,0
|
|
20231201,154300,527347460,18580,18580,18580,18580,0
|
|
20231201,154200,527347460,18580,18580,18580,18580,0
|
|
20231201,154100,527347460,18580,18580,18580,18580,0
|
|
20231201,154000,527347460,18580,18580,18580,18580,0
|
|
20231201,153900,527347460,18580,18580,18580,18580,0
|
|
20231201,153800,527347460,18580,18580,18580,18580,0
|
|
20231201,153700,527347460,18580,18580,18580,18580,0
|
|
20231201,153600,527347460,18580,18580,18580,18580,0
|
|
20231201,153500,527347460,18580,18580,18580,18580,0
|
|
20231201,153400,527347460,18580,18580,18580,18580,0
|
|
20231201,153300,527347460,18580,18580,18580,18580,0
|
|
20231201,153200,527347460,18580,18580,18580,18580,0
|
|
20231201,153100,527347460,18580,18580,18580,18580,0
|
|
20231201,153000,527347460,18580,18580,18580,18580,991
|
|
20231201,152900,508934680,18640,18640,18640,18640,0
|
|
20231201,152800,508934680,18640,18640,18640,18640,0
|
|
20231201,152700,508934680,18640,18640,18640,18640,0
|
|
20231201,152600,508934680,18640,18640,18640,18640,0
|
|
20231201,152500,508934680,18640,18640,18640,18640,0
|
|
20231201,152400,508934680,18640,18640,18640,18640,0
|
|
20231201,152300,508934680,18640,18640,18640,18640,0
|
|
20231201,152200,508934680,18640,18640,18640,18640,0
|
|
20231201,152100,508934680,18640,18640,18640,18640,0
|
|
20231201,152000,508934680,18640,18640,18640,18640,0
|
|
20231201,151900,508934680,18640,18640,18640,18600,45
|
|
20231201,151800,508095920,18590,18620,18630,18590,41
|
|
20231201,151700,507332460,18600,18600,18600,18600,1
|
|
20231201,151600,507313860,18640,18640,18640,18640,0
|
|
20231201,151500,507313860,18640,18640,18640,18640,0
|
|
20231201,151400,507313860,18640,18640,18640,18590,292
|
|
20231201,151300,501882040,18620,18620,18620,18620,0
|
|
20231201,151200,501882040,18620,18620,18620,18620,131
|
|
20231201,151100,499442820,18640,18640,18640,18630,69
|
|
20231201,151000,498156700,18630,18620,18630,18620,30
|
|
20231201,150900,497597810,18630,18630,18630,18630,0
|
|
20231201,150800,497597810,18630,18630,18630,18630,40
|
|
20231201,150700,496852610,18630,18630,18630,18630,0
|
|
20231201,150600,496852610,18630,18630,18630,18630,30
|
|
20231201,150500,496293710,18630,18630,18630,18630,209
|
|
20231201,150400,492400040,18650,18650,18650,18650,30
|
|
20231201,150300,491840540,18650,18650,18650,18650,0
|
|
20231201,150200,491840540,18650,18640,18650,18640,46
|
|
20231201,150100,490982800,18650,18650,18650,18650,0
|
|
20231201,150000,490982800,18650,18650,18650,18650,30
|
|
20231201,145900,490423300,18650,18650,18650,18650,0
|
|
20231201,145800,490423300,18650,18650,18650,18640,42
|
|
20231201,145700,489640110,18640,18640,18640,18640,0
|
|
20231201,145600,489640110,18640,18640,18640,18640,50
|
|
20231201,145500,488708110,18650,18650,18650,18650,1
|
|
20231201,145400,488689460,18640,18640,18640,18640,10
|
|
20231201,145300,488503060,18640,18640,18640,18640,40
|
|
20231201,145200,487757460,18640,18640,18640,18640,2
|
|
20231201,145100,487720180,18600,18600,18600,18600,0
|
|
20231201,145000,487720180,18600,18600,18600,18600,266
|
|
20231201,144900,482772580,18600,18600,18600,18600,0
|
|
20231201,144800,482772580,18600,18600,18600,18600,198
|
|
20231201,144700,479089780,18600,18610,18610,18600,52
|
|
20231201,144600,478122560,18610,18620,18620,18610,80
|
|
20231201,144500,476633460,18620,18620,18620,18620,61
|
|
20231201,144400,475497640,18630,18630,18630,18630,424
|
|
20231201,144300,467598520,18640,18640,18640,18640,9
|
|
20231201,144200,467430760,18660,18640,18660,18640,51
|
|
20231201,144100,466479500,18640,18650,18650,18640,46
|
|
20231201,144000,465621780,18660,18660,18660,18660,30
|
|
20231201,143900,465061980,18660,18660,18660,18660,36
|
|
20231201,143800,464390220,18670,18670,18670,18670,30
|
|
20231201,143700,463830120,18670,18670,18670,18670,0
|
|
20231201,143600,463830120,18670,18670,18670,18670,31
|
|
20231201,143500,463251350,18670,18670,18670,18670,0
|
|
20231201,143400,463251350,18670,18670,18670,18670,30
|
|
20231201,143300,462691250,18640,18640,18640,18640,1
|
|
20231201,143200,462672610,18680,18650,18680,18650,49
|
|
20231201,143100,461757860,18630,18640,18640,18630,1001
|
|
20231201,143000,443105830,18640,18650,18650,18640,44
|
|
20231201,142900,442285370,18640,18640,18640,18640,81
|
|
20231201,142800,440775530,18650,18650,18650,18650,30
|
|
20231201,142700,440216030,18650,18650,18650,18650,1
|
|
20231201,142600,440197380,18650,18650,18650,18650,30
|
|
20231201,142500,439637880,18650,18650,18650,18650,3
|
|
20231201,142400,439581930,18650,18650,18650,18650,31
|
|
20231201,142300,439003780,18650,18650,18650,18650,64
|
|
20231201,142200,437810180,18650,18660,18660,18650,57
|
|
20231201,142100,436746570,18670,18670,18670,18670,0
|
|
20231201,142000,436746570,18670,18670,18670,18670,30
|
|
20231201,141900,436186470,18670,18670,18670,18670,0
|
|
20231201,141800,436186470,18670,18670,18670,18670,30
|
|
20231201,141700,435626370,18670,18680,18680,18670,71
|
|
20231201,141600,434300790,18680,18680,18700,18680,88
|
|
20231201,141500,432656130,18670,18670,18670,18670,8
|
|
20231201,141400,432506770,18680,18680,18680,18680,32
|
|
20231201,141300,431909010,18680,18680,18680,18680,0
|
|
20231201,141200,431909010,18680,18680,18680,18680,30
|
|
20231201,141100,431348610,18680,18680,18680,18680,0
|
|
20231201,141000,431348610,18680,18680,18680,18680,30
|
|
20231201,140900,430788210,18690,18690,18690,18690,0
|
|
20231201,140800,430788210,18690,18700,18700,18690,35
|
|
20231201,140700,430133760,18680,18680,18680,18680,10
|
|
20231201,140600,429946960,18690,18700,18700,18690,38
|
|
20231201,140500,429236440,18700,18700,18700,18700,0
|
|
20231201,140400,429236440,18700,18710,18710,18700,62
|
|
20231201,140300,428076730,18710,18710,18710,18710,0
|
|
20231201,140200,428076730,18710,18710,18710,18710,30
|
|
20231201,140100,427515430,18710,18710,18710,18710,0
|
|
20231201,140000,427515430,18710,18710,18710,18710,32
|
|
20231201,135900,426916710,18700,18680,18700,18680,1234
|
|
20231201,135800,403844740,18680,18680,18680,18680,30
|
|
20231201,135700,403284340,18680,18680,18680,18680,5
|
|
20231201,135600,403190940,18680,18680,18680,18680,0
|
|
20231201,135500,403190940,18680,18680,18680,18680,31
|
|
20231201,135400,402611860,18680,18680,18680,18680,43
|
|
20231201,135300,401808620,18690,18690,18690,18690,36
|
|
20231201,135200,401135780,18690,18690,18690,18690,0
|
|
20231201,135100,401135780,18690,18690,18690,18690,35
|
|
20231201,135000,400481630,18690,18690,18690,18690,0
|
|
20231201,134900,400481630,18690,18690,18690,18690,36
|
|
20231201,134800,399808790,18690,18690,18690,18690,0
|
|
20231201,134700,399808790,18690,18690,18690,18690,30
|
|
20231201,134600,399248090,18690,18690,18690,18690,0
|
|
20231201,134500,399248090,18690,18690,18690,18690,30
|
|
20231201,134400,398687390,18690,18690,18690,18690,0
|
|
20231201,134300,398687390,18690,18680,18690,18680,41
|
|
20231201,134200,397921200,18690,18700,18700,18690,75
|
|
20231201,134100,396519400,18700,18700,18700,18700,30
|
|
20231201,134000,395958400,18700,18700,18700,18700,100
|
|
20231201,133900,394088400,18700,18700,18700,18700,31
|
|
20231201,133800,393508700,18700,18700,18700,18700,1
|
|
20231201,133700,393490000,18700,18700,18700,18700,30
|
|
20231201,133600,392929000,18700,18700,18700,18700,1
|
|
20231201,133500,392910300,18700,18700,18700,18700,31
|
|
20231201,133400,392330600,18660,18660,18660,18660,0
|
|
20231201,133300,392330600,18660,18690,18700,18660,32
|
|
20231201,133200,391732250,18660,18660,18660,18660,0
|
|
20231201,133100,391732250,18660,18640,18660,18640,207
|
|
20231201,133000,387871080,18650,18650,18650,18650,0
|
|
20231201,132900,387871080,18650,18650,18650,18650,30
|
|
20231201,132800,387311580,18650,18650,18650,18650,1
|
|
20231201,132700,387292930,18640,18630,18640,18630,13
|
|
20231201,132600,387050620,18630,18630,18630,18630,45
|
|
20231201,132500,386212270,18630,18640,18640,18630,80
|
|
20231201,132400,384721570,18630,18630,18630,18630,0
|
|
20231201,132300,384721570,18630,18630,18640,18630,446
|
|
20231201,132200,376412290,18640,18640,18640,18640,175
|
|
20231201,132100,373150290,18660,18660,18660,18660,30
|
|
20231201,132000,372590490,18660,18690,18690,18660,221
|
|
20231201,131900,368466470,18700,18720,18720,18700,76
|
|
20231201,131800,367044570,18720,18720,18720,18720,0
|
|
20231201,131700,367044570,18720,18720,18720,18720,30
|
|
20231201,131600,366482970,18720,18720,18720,18720,0
|
|
20231201,131500,366482970,18720,18720,18720,18720,31
|
|
20231201,131400,365902650,18700,18720,18720,18700,6
|
|
20231201,131300,365790390,18730,18730,18730,18730,61
|
|
20231201,131200,364647860,18700,18700,18700,18700,3
|
|
20231201,131100,364591760,18710,18730,18730,18710,35
|
|
20231201,131000,363936310,18730,18730,18730,18730,0
|
|
20231201,130900,363936310,18730,18730,18730,18730,30
|
|
20231201,130800,363374410,18700,18710,18710,18700,5
|
|
20231201,130700,363280890,18720,18720,18720,18720,30
|
|
20231201,130600,362719290,18700,18700,18700,18700,1
|
|
20231201,130500,362700590,18710,18710,18710,18710,30
|
|
20231201,130400,362139290,18700,18700,18700,18700,3
|
|
20231201,130300,362083190,18710,18730,18730,18710,33
|
|
20231201,130200,361465150,18720,18720,18720,18720,6
|
|
20231201,130100,361352830,18720,18700,18720,18700,34
|
|
20231201,130000,360716430,18710,18720,18720,18710,5
|
|
20231201,125900,360622860,18730,18720,18730,18720,35
|
|
20231201,125800,359967360,18720,18720,18720,18720,25
|
|
20231201,125700,359499360,18720,18720,18720,18720,1
|
|
20231201,125600,359480640,18720,18720,18720,18720,0
|
|
20231201,125500,359480640,18720,18730,18730,18720,59
|
|
20231201,125400,358375850,18730,18730,18730,18730,3
|
|
20231201,125300,358319660,18740,18730,18740,18730,31
|
|
20231201,125200,357738730,18740,18730,18740,18730,14
|
|
20231201,125100,357476480,18730,18730,18730,18730,22
|
|
20231201,125000,357064420,18720,18720,18730,18720,4
|
|
20231201,124900,356989530,18720,18720,18720,18720,4
|
|
20231201,124800,356914650,18710,18730,18730,18710,8
|
|
20231201,124700,356764900,18740,18740,18740,18740,64
|
|
20231201,124600,355565540,18720,18740,18740,18720,15
|
|
20231201,124500,355284640,18750,18740,18750,18740,34
|
|
20231201,124400,354647440,18750,18750,18750,18750,0
|
|
20231201,124300,354647440,18750,18750,18750,18750,30
|
|
20231201,124200,354084940,18730,18750,18750,18730,33
|
|
20231201,124100,353466780,18750,18750,18750,18750,33
|
|
20231201,124000,352848030,18750,18750,18750,18750,0
|
|
20231201,123900,352848030,18750,18750,18750,18750,31
|
|
20231201,123800,352266780,18750,18740,18750,18740,112
|
|
20231201,123700,350167890,18740,18740,18740,18740,19
|
|
20231201,123600,349811830,18740,18740,18740,18740,15
|
|
20231201,123500,349530730,18730,18750,18750,18730,21
|
|
20231201,123400,349137380,18750,18730,18750,18730,43
|
|
20231201,123300,348331390,18740,18740,18740,18740,28
|
|
20231201,123200,347806670,18740,18730,18740,18730,17
|
|
20231201,123100,347488240,18730,18740,18740,18730,21
|
|
20231201,123000,347094750,18740,18740,18740,18740,23
|
|
20231201,122900,346663730,18740,18740,18740,18740,0
|
|
20231201,122800,346663730,18740,18740,18740,18740,30
|
|
20231201,122700,346101530,18740,18740,18740,18740,50
|
|
20231201,122600,345164530,18740,18740,18740,18740,30
|
|
20231201,122500,344602330,18730,18730,18730,18730,32
|
|
20231201,122400,344002970,18740,18740,18740,18740,30
|
|
20231201,122300,343440770,18740,18730,18740,18730,3
|
|
20231201,122200,343384570,18730,18730,18730,18730,2
|
|
20231201,122100,343347110,18730,18730,18730,18730,23
|
|
20231201,122000,342916320,18740,18730,18740,18730,32
|
|
20231201,121900,342316660,18730,18730,18730,18730,5
|
|
20231201,121800,342223010,18730,18710,18730,18710,52
|
|
20231201,121700,341250050,18710,18710,18710,18710,11
|
|
20231201,121600,341044240,18710,18740,18740,18710,32
|
|
20231201,121500,340444620,18710,18710,18710,18710,0
|
|
20231201,121400,340444620,18710,18750,18750,18710,35
|
|
20231201,121300,339789610,18730,18700,18730,18700,2
|
|
20231201,121200,339752180,18690,18740,18740,18630,136
|
|
20231201,121100,337212990,18700,18720,18740,18680,30
|
|
20231201,121000,336652100,18730,18710,18730,18710,69
|
|
20231201,120900,335360510,18730,18730,18730,18730,1
|
|
20231201,120800,335341780,18750,18750,18750,18750,31
|
|
20231201,120700,334760530,18720,18750,18750,18720,2
|
|
20231201,120600,334723060,18710,18740,18750,18690,186
|
|
20231201,120500,331240300,18750,18750,18750,18750,0
|
|
20231201,120400,331240300,18750,18750,18750,18750,31
|
|
20231201,120300,330659050,18750,18750,18750,18750,34
|
|
20231201,120200,330021550,18760,18760,18760,18760,32
|
|
20231201,120100,329421230,18760,18760,18760,18760,0
|
|
20231201,120000,329421230,18760,18760,18760,18760,32
|
|
20231201,115900,328820910,18770,18770,18770,18770,0
|
|
20231201,115800,328820910,18770,18730,18770,18730,33
|
|
20231201,115700,328201620,18770,18770,18770,18770,0
|
|
20231201,115600,328201620,18770,18730,18770,18730,46
|
|
20231201,115500,327338630,18770,18770,18770,18770,0
|
|
20231201,115400,327338630,18770,18770,18770,18720,52
|
|
20231201,115300,326363640,18770,18770,18770,18770,0
|
|
20231201,115200,326363640,18770,18770,18770,18770,30
|
|
20231201,115100,325800540,18770,18770,18770,18770,0
|
|
20231201,115000,325800540,18770,18770,18770,18770,30
|
|
20231201,114900,325237440,18720,18720,18720,18720,30
|
|
20231201,114800,324675840,18740,18770,18770,18740,44
|
|
20231201,114700,323850300,18770,18770,18770,18770,6
|
|
20231201,114600,323737680,18780,18780,18780,18780,35
|
|
20231201,114500,323080380,18790,18790,18790,18780,154
|
|
20231201,114400,320187940,18790,18790,18790,18790,94
|
|
20231201,114300,318421680,18790,18780,18790,18750,36
|
|
20231201,114200,317745620,18750,18770,18770,18750,32
|
|
20231201,114100,317145020,18790,18790,18790,18790,0
|
|
20231201,114000,317145020,18790,18790,18790,18790,30
|
|
20231201,113900,316581320,18750,18750,18750,18750,16
|
|
20231201,113800,316281320,18790,18780,18790,18770,222
|
|
20231201,113700,312111260,18780,18720,18780,18720,1645
|
|
20231201,113600,281265170,18720,18680,18720,18680,666
|
|
20231201,113500,268817510,18680,18680,18680,18680,0
|
|
20231201,113400,268817510,18680,18680,18680,18680,31
|
|
20231201,113300,268238430,18660,18660,18660,18660,50
|
|
20231201,113200,267305430,18660,18660,18660,18660,1
|
|
20231201,113100,267286770,18660,18660,18660,18660,0
|
|
20231201,113000,267286770,18660,18660,18660,18660,30
|
|
20231201,112900,266726970,18650,18660,18660,18650,32
|
|
20231201,112800,266129880,18660,18660,18660,18660,2
|
|
20231201,112700,266092560,18640,18650,18650,18640,11
|
|
20231201,112600,265887420,18680,18680,18680,18680,34
|
|
20231201,112500,265252300,18680,18680,18680,18680,0
|
|
20231201,112400,265252300,18680,18680,18680,18680,30
|
|
20231201,112300,264691900,18660,18680,18680,18660,25
|
|
20231201,112200,264224960,18680,18680,18680,18680,30
|
|
20231201,112100,263664560,18680,18680,18680,18680,0
|
|
20231201,112000,263664560,18680,18670,18680,18670,32
|
|
20231201,111900,263067100,18630,18670,18670,18630,11
|
|
20231201,111800,262861770,18670,18670,18670,18670,35
|
|
20231201,111700,262208320,18630,18660,18660,18630,20
|
|
20231201,111600,261835400,18670,18670,18670,18670,27
|
|
20231201,111500,261331310,18670,18670,18670,18670,11
|
|
20231201,111400,261125940,18680,18680,18680,18680,0
|
|
20231201,111300,261125940,18680,18670,18680,18670,31
|
|
20231201,111200,260546870,18670,18680,18680,18670,30
|
|
20231201,111100,259986510,18680,18680,18680,18680,4
|
|
20231201,111000,259911790,18630,18660,18660,18630,50
|
|
20231201,110900,258979760,18690,18680,18690,18660,80
|
|
20231201,110800,257485520,18690,18690,18690,18690,0
|
|
20231201,110700,257485520,18690,18680,18690,18680,28
|
|
20231201,110600,256962420,18690,18690,18690,18690,0
|
|
20231201,110500,256962420,18690,18690,18690,18680,37
|
|
20231201,110400,256270940,18680,18690,18690,18680,85
|
|
20231201,110300,254682340,18680,18660,18680,18640,93
|
|
20231201,110200,252947420,18680,18700,18700,18680,21
|
|
20231201,110100,252554870,18690,18690,18700,18690,94
|
|
20231201,110000,250797710,18700,18700,18700,18660,31
|
|
20231201,105900,250218190,18700,18690,18700,18690,46
|
|
20231201,105800,249358240,18700,18630,18700,18630,1394
|
|
20231201,105700,223362340,18630,18610,18630,18610,415
|
|
20231201,105600,215630920,18630,18580,18630,18580,630
|
|
20231201,105500,203904670,18580,18540,18580,18540,1879
|
|
20231201,105400,169043270,18540,18540,18540,18540,0
|
|
20231201,105300,169043270,18540,18510,18540,18510,32
|
|
20231201,105200,168450020,18540,18480,18540,18480,151
|
|
20231201,105100,165650930,18540,18540,18540,18510,63
|
|
20231201,105000,164482960,18540,18540,18540,18540,0
|
|
20231201,104900,164482960,18540,18530,18540,18530,254
|
|
20231201,104800,159776040,18480,18530,18530,18480,2
|
|
20231201,104700,159739030,18520,18500,18520,18500,515
|
|
20231201,104600,150207710,18460,18500,18500,18460,2
|
|
20231201,104500,150170750,18500,18490,18500,18440,70
|
|
20231201,104400,148877190,18500,18500,18500,18500,0
|
|
20231201,104300,148877190,18500,18500,18500,18500,30
|
|
20231201,104200,148322190,18490,18490,18490,18490,0
|
|
20231201,104100,148322190,18490,18490,18490,18490,103
|
|
20231201,104000,146417720,18470,18470,18470,18470,0
|
|
20231201,103900,146417720,18470,18460,18470,18460,118
|
|
20231201,103800,144238310,18450,18450,18450,18450,0
|
|
20231201,103700,144238310,18450,18440,18450,18440,39
|
|
20231201,103600,143518780,18450,18450,18450,18450,0
|
|
20231201,103500,143518780,18450,18450,18450,18450,108
|
|
20231201,103400,141526180,18450,18450,18450,18450,0
|
|
20231201,103300,141526180,18450,18450,18450,18450,0
|
|
20231201,103200,141526180,18450,18450,18450,18450,0
|
|
20231201,103100,141526180,18450,18450,18450,18450,0
|
|
20231201,103000,141526180,18450,18450,18450,18450,0
|
|
20231201,102900,141526180,18450,18450,18450,18450,0
|
|
20231201,102800,141526180,18450,18450,18450,18450,21
|
|
20231201,102700,141138730,18470,18470,18470,18470,6
|
|
20231201,102600,141027910,18450,18450,18450,18450,0
|
|
20231201,102500,141027910,18450,18450,18450,18450,0
|
|
20231201,102400,141027910,18450,18450,18450,18450,0
|
|
20231201,102300,141027910,18450,18450,18450,18450,0
|
|
20231201,102200,141027910,18450,18450,18450,18450,45
|
|
20231201,102100,140197660,18450,18450,18450,18450,1
|
|
20231201,102000,140179210,18450,18450,18450,18450,0
|
|
20231201,101900,140179210,18450,18450,18450,18450,0
|
|
20231201,101800,140179210,18450,18450,18450,18450,49
|
|
20231201,101700,139275160,18470,18470,18470,18470,0
|
|
20231201,101600,139275160,18470,18470,18470,18470,0
|
|
20231201,101500,139275160,18470,18470,18470,18470,1
|
|
20231201,101400,139256690,18470,18470,18470,18470,0
|
|
20231201,101300,139256690,18470,18470,18470,18470,0
|
|
20231201,101200,139256690,18470,18470,18470,18470,25
|
|
20231201,101100,138794940,18470,18470,18470,18470,0
|
|
20231201,101000,138794940,18470,18470,18470,18470,10
|
|
20231201,100900,138610240,18490,18490,18490,18490,0
|
|
20231201,100800,138610240,18490,18490,18490,18490,1
|
|
20231201,100700,138591750,18460,18460,18460,18460,200
|
|
20231201,100600,134899750,18460,18460,18460,18460,0
|
|
20231201,100500,134899750,18460,18460,18460,18460,1
|
|
20231201,100400,134881290,18460,18460,18460,18460,0
|
|
20231201,100300,134881290,18460,18460,18460,18460,0
|
|
20231201,100200,134881290,18460,18500,18500,18460,2
|
|
20231201,100100,134844330,18520,18520,18520,18520,0
|
|
20231201,100000,134844330,18520,18520,18520,18520,1
|
|
20231201,095900,134825810,18430,18430,18430,18430,1
|
|
20231201,095800,134807380,18520,18520,18520,18520,0
|
|
20231201,095700,134807380,18520,18520,18520,18520,0
|
|
20231201,095600,134807380,18520,18520,18520,18520,5
|
|
20231201,095500,134714780,18530,18530,18530,18530,0
|
|
20231201,095400,134714780,18530,18480,18530,18480,82
|
|
20231201,095300,133195920,18500,18500,18500,18500,1
|
|
20231201,095200,133177420,18490,18500,18500,18490,51
|
|
20231201,095100,132233930,18540,18540,18540,18540,0
|
|
20231201,095000,132233930,18540,18540,18540,18540,0
|
|
20231201,094900,132233930,18540,18540,18540,18540,28
|
|
20231201,094800,131714810,18560,18540,18560,18540,255
|
|
20231201,094700,126986920,18540,18500,18540,18500,660
|
|
20231201,094600,114768080,18430,18430,18430,18420,225
|
|
20231201,094500,110622910,18420,18500,18500,18420,6
|
|
20231201,094400,110512070,18500,18410,18500,18410,1825
|
|
20231201,094300,76820770,18380,18380,18380,18380,0
|
|
20231201,094200,76820770,18380,18380,18380,18380,202
|
|
20231201,094100,73108010,18380,18380,18380,18380,3
|
|
20231201,094000,73052870,18410,18410,18410,18410,1
|
|
20231201,093900,73034460,18420,18420,18420,18420,0
|
|
20231201,093800,73034460,18420,18420,18420,18420,0
|
|
20231201,093700,73034460,18420,18400,18420,18400,271
|
|
20231201,093600,68048040,18400,18400,18400,18400,266
|
|
20231201,093500,63153640,18420,18440,18440,18400,21
|
|
20231201,093400,62767100,18400,18400,18400,18400,64
|
|
20231201,093300,61589500,18400,18400,18400,18400,28
|
|
20231201,093200,61074300,18400,18400,18400,18400,300
|
|
20231201,093100,55554300,18430,18400,18430,18400,362
|
|
20231201,093000,48890020,18360,18360,18360,18360,1
|
|
20231201,092900,48871660,18350,18350,18350,18350,0
|
|
20231201,092800,48871660,18350,18350,18350,18350,0
|
|
20231201,092700,48871660,18350,18350,18350,18350,0
|
|
20231201,092600,48871660,18350,18350,18350,18350,16
|
|
20231201,092500,48578060,18350,18350,18350,18350,2
|
|
20231201,092400,48541360,18350,18350,18350,18350,3
|
|
20231201,092300,48486310,18350,18330,18350,18330,688
|
|
20231201,092200,35861690,18330,18330,18330,18330,0
|
|
20231201,092100,35861690,18330,18330,18330,18330,10
|
|
20231201,092000,35678390,18350,18350,18350,18350,0
|
|
20231201,091900,35678390,18350,18350,18350,18350,0
|
|
20231201,091800,35678390,18350,18350,18350,18350,0
|
|
20231201,091700,35678390,18350,18350,18350,18350,0
|
|
20231201,091600,35678390,18350,18350,18350,18350,0
|
|
20231201,091500,35678390,18350,18350,18350,18350,0
|
|
20231201,091400,35678390,18350,18350,18350,18350,0
|
|
20231201,091300,35678390,18350,18350,18350,18350,2
|
|
20231201,091200,35641690,18290,18290,18290,18290,0
|
|
20231201,091100,35641690,18290,18290,18290,18290,3
|
|
20231201,091000,35586820,18290,18290,18290,18270,43
|
|
20231201,090900,34800410,18300,18300,18300,18300,100
|
|
20231201,090800,32970410,18300,18300,18300,18300,0
|
|
20231201,090700,32970410,18300,18300,18300,18300,0
|
|
20231201,090600,32970410,18300,18300,18300,18300,264
|
|
20231201,090500,28139210,18300,18300,18300,18300,0
|
|
20231201,090400,28139210,18300,18310,18310,18300,1136
|
|
20231201,090300,7348030,18310,18310,18310,18310,10
|
|
20231201,090200,7164930,18310,18350,18350,18310,231
|
|
20231201,090100,2930080,18400,18400,18400,18400,0
|
|
20231201,090000,2930080,18400,18440,18440,18400,159
|