599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,185600,378856360,18580,18580,18580,18580,756
|
|
20231205,185500,378856360,18580,18580,18580,18580,0
|
|
20231205,185400,378856360,18580,18580,18580,18580,0
|
|
20231205,185300,378856360,18580,18580,18580,18580,0
|
|
20231205,185200,378856360,18580,18580,18580,18580,0
|
|
20231205,185100,378856360,18580,18580,18580,18580,0
|
|
20231205,185000,378856360,18580,18580,18580,18580,0
|
|
20231205,184900,378856360,18580,18580,18580,18580,0
|
|
20231205,184800,378856360,18580,18580,18580,18580,0
|
|
20231205,184700,378856360,18580,18580,18580,18580,0
|
|
20231205,184600,378856360,18580,18580,18580,18580,0
|
|
20231205,184500,378856360,18580,18580,18580,18580,0
|
|
20231205,184400,378856360,18580,18580,18580,18580,0
|
|
20231205,184300,378856360,18580,18580,18580,18580,0
|
|
20231205,184200,378856360,18580,18580,18580,18580,0
|
|
20231205,184100,378856360,18580,18580,18580,18580,0
|
|
20231205,184000,378856360,18580,18580,18580,18580,0
|
|
20231205,183900,378856360,18580,18580,18580,18580,0
|
|
20231205,183800,378856360,18580,18580,18580,18580,0
|
|
20231205,183700,378856360,18580,18580,18580,18580,0
|
|
20231205,183600,378856360,18580,18580,18580,18580,0
|
|
20231205,183500,378856360,18580,18580,18580,18580,0
|
|
20231205,183400,378856360,18580,18580,18580,18580,0
|
|
20231205,183300,378856360,18580,18580,18580,18580,0
|
|
20231205,183200,378856360,18580,18580,18580,18580,0
|
|
20231205,183100,378856360,18580,18580,18580,18580,0
|
|
20231205,183000,378856360,18580,18580,18580,18580,0
|
|
20231205,182900,378856360,18580,18580,18580,18580,0
|
|
20231205,182800,378856360,18580,18580,18580,18580,0
|
|
20231205,182700,378856360,18580,18580,18580,18580,0
|
|
20231205,182600,378856360,18580,18580,18580,18580,756
|
|
20231205,182500,378856360,18580,18580,18580,18580,0
|
|
20231205,182400,378856360,18580,18580,18580,18580,0
|
|
20231205,182300,378856360,18580,18580,18580,18580,0
|
|
20231205,182200,378856360,18580,18580,18580,18580,0
|
|
20231205,182100,378856360,18580,18580,18580,18580,0
|
|
20231205,182000,378856360,18580,18580,18580,18580,0
|
|
20231205,181900,378856360,18580,18580,18580,18580,0
|
|
20231205,181800,378856360,18580,18580,18580,18580,0
|
|
20231205,181700,378856360,18580,18580,18580,18580,0
|
|
20231205,181600,378856360,18580,18580,18580,18580,0
|
|
20231205,181500,378856360,18580,18580,18580,18580,0
|
|
20231205,181400,378856360,18580,18580,18580,18580,0
|
|
20231205,181300,378856360,18580,18580,18580,18580,0
|
|
20231205,181200,378856360,18580,18580,18580,18580,0
|
|
20231205,181100,378856360,18580,18580,18580,18580,0
|
|
20231205,181000,378856360,18580,18580,18580,18580,0
|
|
20231205,180900,378856360,18580,18580,18580,18580,0
|
|
20231205,180800,378856360,18580,18580,18580,18580,0
|
|
20231205,180700,378856360,18580,18580,18580,18580,0
|
|
20231205,180600,378856360,18580,18580,18580,18580,0
|
|
20231205,180500,378856360,18580,18580,18580,18580,0
|
|
20231205,180400,378856360,18580,18580,18580,18580,0
|
|
20231205,180300,378856360,18580,18580,18580,18580,0
|
|
20231205,180200,378856360,18580,18580,18580,18580,0
|
|
20231205,180100,378856360,18580,18580,18580,18580,0
|
|
20231205,180000,378856360,18580,18580,18580,18580,0
|
|
20231205,175900,378856360,18580,18580,18580,18580,0
|
|
20231205,175800,378856360,18580,18580,18580,18580,0
|
|
20231205,175700,378856360,18580,18580,18580,18580,0
|
|
20231205,175600,378856360,18580,18580,18580,18580,756
|
|
20231205,175500,378856360,18580,18580,18580,18580,0
|
|
20231205,175400,378856360,18580,18580,18580,18580,0
|
|
20231205,175300,378856360,18580,18580,18580,18580,0
|
|
20231205,175200,378856360,18580,18580,18580,18580,0
|
|
20231205,175100,378856360,18580,18580,18580,18580,0
|
|
20231205,175000,378856360,18580,18580,18580,18580,0
|
|
20231205,174900,378856360,18580,18580,18580,18580,0
|
|
20231205,174800,378856360,18580,18580,18580,18580,0
|
|
20231205,174700,378856360,18580,18580,18580,18580,0
|
|
20231205,174600,378856360,18580,18580,18580,18580,0
|
|
20231205,174500,378856360,18580,18580,18580,18580,0
|
|
20231205,174400,378856360,18580,18580,18580,18580,0
|
|
20231205,174300,378856360,18580,18580,18580,18580,0
|
|
20231205,174200,378856360,18580,18580,18580,18580,0
|
|
20231205,174100,378856360,18580,18580,18580,18580,0
|
|
20231205,174000,378856360,18580,18580,18580,18580,0
|
|
20231205,173900,378856360,18580,18580,18580,18580,0
|
|
20231205,173800,378856360,18580,18580,18580,18580,0
|
|
20231205,173700,378856360,18580,18580,18580,18580,0
|
|
20231205,173600,378856360,18580,18580,18580,18580,0
|
|
20231205,173500,378856360,18580,18580,18580,18580,0
|
|
20231205,173400,378856360,18580,18580,18580,18580,0
|
|
20231205,173300,378856360,18580,18580,18580,18580,0
|
|
20231205,173200,378856360,18580,18580,18580,18580,0
|
|
20231205,173100,378856360,18580,18580,18580,18580,0
|
|
20231205,173000,378856360,18580,18580,18580,18580,0
|
|
20231205,172900,378856360,18580,18580,18580,18580,0
|
|
20231205,172800,378856360,18580,18580,18580,18580,0
|
|
20231205,172700,378856360,18580,18580,18580,18580,0
|
|
20231205,172600,378856360,18580,18580,18580,18580,756
|
|
20231205,172500,378856360,18580,18580,18580,18580,0
|
|
20231205,172400,378856360,18580,18580,18580,18580,0
|
|
20231205,172300,378856360,18580,18580,18580,18580,0
|
|
20231205,172200,378856360,18580,18580,18580,18580,0
|
|
20231205,172100,378856360,18580,18580,18580,18580,0
|
|
20231205,172000,378856360,18580,18580,18580,18580,0
|
|
20231205,171900,378856360,18580,18580,18580,18580,0
|
|
20231205,171800,378856360,18580,18580,18580,18580,0
|
|
20231205,171700,378856360,18580,18580,18580,18580,0
|
|
20231205,171600,378856360,18580,18580,18580,18580,0
|
|
20231205,171500,378856360,18580,18580,18580,18580,0
|
|
20231205,171400,378856360,18580,18580,18580,18580,0
|
|
20231205,171300,378856360,18580,18580,18580,18580,0
|
|
20231205,171200,378856360,18580,18580,18580,18580,0
|
|
20231205,171100,378856360,18580,18580,18580,18580,0
|
|
20231205,171000,378856360,18580,18580,18580,18580,0
|
|
20231205,170900,378856360,18580,18580,18580,18580,0
|
|
20231205,170800,378856360,18580,18580,18580,18580,0
|
|
20231205,170700,378856360,18580,18580,18580,18580,0
|
|
20231205,170600,378856360,18580,18580,18580,18580,0
|
|
20231205,170500,378856360,18580,18580,18580,18580,0
|
|
20231205,170400,378856360,18580,18580,18580,18580,0
|
|
20231205,170300,378856360,18580,18580,18580,18580,0
|
|
20231205,170200,378856360,18580,18580,18580,18580,0
|
|
20231205,170100,378856360,18580,18580,18580,18580,0
|
|
20231205,170000,378856360,18580,18580,18580,18580,0
|
|
20231205,165900,378856360,18580,18580,18580,18580,0
|
|
20231205,165800,378856360,18580,18580,18580,18580,0
|
|
20231205,165700,378856360,18580,18580,18580,18580,0
|
|
20231205,165600,378856360,18580,18580,18580,18580,756
|
|
20231205,165500,378856360,18580,18580,18580,18580,0
|
|
20231205,165400,378856360,18580,18580,18580,18580,0
|
|
20231205,165300,378856360,18580,18580,18580,18580,0
|
|
20231205,165200,378856360,18580,18580,18580,18580,0
|
|
20231205,165100,378856360,18580,18580,18580,18580,0
|
|
20231205,165000,378856360,18580,18580,18580,18580,0
|
|
20231205,164900,378856360,18580,18580,18580,18580,0
|
|
20231205,164800,378856360,18580,18580,18580,18580,0
|
|
20231205,164700,378856360,18580,18580,18580,18580,0
|
|
20231205,164600,378856360,18580,18580,18580,18580,0
|
|
20231205,164500,378856360,18580,18580,18580,18580,0
|
|
20231205,164400,378856360,18580,18580,18580,18580,0
|
|
20231205,164300,378856360,18580,18580,18580,18580,0
|
|
20231205,164200,378856360,18580,18580,18580,18580,0
|
|
20231205,164100,378856360,18580,18580,18580,18580,0
|
|
20231205,164000,378856360,18580,18580,18580,18580,0
|
|
20231205,163900,378856360,18580,18580,18580,18580,0
|
|
20231205,163800,378856360,18580,18580,18580,18580,0
|
|
20231205,163700,378856360,18580,18580,18580,18580,0
|
|
20231205,163600,378856360,18580,18580,18580,18580,0
|
|
20231205,163500,378856360,18580,18580,18580,18580,0
|
|
20231205,163400,378856360,18580,18580,18580,18580,0
|
|
20231205,163300,378856360,18580,18580,18580,18580,0
|
|
20231205,163200,378856360,18580,18580,18580,18580,0
|
|
20231205,163100,378856360,18580,18580,18580,18580,0
|
|
20231205,163000,378856360,18580,18580,18580,18580,0
|
|
20231205,162900,378856360,18580,18580,18580,18580,0
|
|
20231205,162800,378856360,18580,18580,18580,18580,0
|
|
20231205,162700,378856360,18580,18580,18580,18580,0
|
|
20231205,162600,378856360,18580,18580,18580,18580,756
|
|
20231205,162500,378856360,18580,18580,18580,18580,0
|
|
20231205,162400,378856360,18580,18580,18580,18580,0
|
|
20231205,162300,378856360,18580,18580,18580,18580,0
|
|
20231205,162200,378856360,18580,18580,18580,18580,0
|
|
20231205,162100,378856360,18580,18580,18580,18580,0
|
|
20231205,162000,378856360,18580,18580,18580,18580,0
|
|
20231205,161900,378856360,18580,18580,18580,18580,0
|
|
20231205,161800,378856360,18580,18580,18580,18580,0
|
|
20231205,161700,378856360,18580,18580,18580,18580,0
|
|
20231205,161600,378856360,18580,18580,18580,18580,0
|
|
20231205,161500,378856360,18580,18580,18580,18580,0
|
|
20231205,161400,378856360,18580,18580,18580,18580,0
|
|
20231205,161300,378856360,18580,18580,18580,18580,0
|
|
20231205,161200,378856360,18580,18580,18580,18580,0
|
|
20231205,161100,378856360,18580,18580,18580,18580,0
|
|
20231205,161000,378856360,18580,18580,18580,18580,0
|
|
20231205,160900,378856360,18580,18580,18580,18580,0
|
|
20231205,160800,378856360,18580,18580,18580,18580,0
|
|
20231205,160700,378856360,18580,18580,18580,18580,0
|
|
20231205,160600,378856360,18580,18580,18580,18580,0
|
|
20231205,160500,378856360,18580,18580,18580,18580,0
|
|
20231205,160400,378856360,18580,18580,18580,18580,0
|
|
20231205,160300,378856360,18580,18580,18580,18580,0
|
|
20231205,160200,378856360,18580,18580,18580,18580,0
|
|
20231205,160100,378856360,18580,18580,18580,18580,0
|
|
20231205,160000,378856360,18580,18580,18580,18580,0
|
|
20231205,155900,378856360,18580,18580,18580,18580,0
|
|
20231205,155800,378856360,18580,18580,18580,18580,0
|
|
20231205,155700,378856360,18580,18580,18580,18580,0
|
|
20231205,155600,378856360,18580,18580,18580,18580,756
|
|
20231205,155500,378856360,18580,18580,18580,18580,0
|
|
20231205,155400,378856360,18580,18580,18580,18580,0
|
|
20231205,155300,378856360,18580,18580,18580,18580,0
|
|
20231205,155200,378856360,18580,18580,18580,18580,0
|
|
20231205,155100,378856360,18580,18580,18580,18580,0
|
|
20231205,155000,378856360,18580,18580,18580,18580,0
|
|
20231205,154900,378856360,18580,18580,18580,18580,0
|
|
20231205,154800,378856360,18580,18580,18580,18580,0
|
|
20231205,154700,378856360,18580,18580,18580,18580,0
|
|
20231205,154600,378856360,18580,18580,18580,18580,0
|
|
20231205,154500,378856360,18580,18580,18580,18580,0
|
|
20231205,154400,378856360,18580,18580,18580,18580,0
|
|
20231205,154300,378856360,18580,18580,18580,18580,0
|
|
20231205,154200,378856360,18580,18580,18580,18580,0
|
|
20231205,154100,378856360,18580,18580,18580,18580,0
|
|
20231205,154000,378856360,18580,18580,18580,18580,0
|
|
20231205,153900,378856360,18580,18580,18580,18580,0
|
|
20231205,153800,378856360,18580,18580,18580,18580,0
|
|
20231205,153700,378856360,18580,18580,18580,18580,0
|
|
20231205,153600,378856360,18580,18580,18580,18580,0
|
|
20231205,153500,378856360,18580,18580,18580,18580,0
|
|
20231205,153400,378856360,18580,18580,18580,18580,0
|
|
20231205,153300,378856360,18580,18580,18580,18580,0
|
|
20231205,153200,378856360,18580,18580,18580,18580,0
|
|
20231205,153100,378856360,18580,18580,18580,18580,0
|
|
20231205,153000,378856360,18580,18580,18580,18580,756
|
|
20231205,152900,364809880,18600,18600,18600,18600,0
|
|
20231205,152800,364809880,18600,18600,18600,18600,0
|
|
20231205,152700,364809880,18600,18600,18600,18600,0
|
|
20231205,152600,364809880,18600,18600,18600,18600,0
|
|
20231205,152500,364809880,18600,18600,18600,18600,0
|
|
20231205,152400,364809880,18600,18600,18600,18600,0
|
|
20231205,152300,364809880,18600,18600,18600,18600,0
|
|
20231205,152200,364809880,18600,18600,18600,18600,0
|
|
20231205,152100,364809880,18600,18600,18600,18600,0
|
|
20231205,152000,364809880,18600,18600,18600,18600,0
|
|
20231205,151900,364809880,18600,18640,18640,18600,11
|
|
20231205,151800,364605200,18610,18610,18610,18610,2
|
|
20231205,151700,364567980,18640,18640,18640,18640,5
|
|
20231205,151600,364474780,18640,18640,18640,18640,38
|
|
20231205,151500,363766460,18640,18630,18640,18630,53
|
|
20231205,151400,362778760,18640,18640,18640,18640,121
|
|
20231205,151300,360523320,18640,18620,18640,18620,76
|
|
20231205,151200,359107300,18590,18590,18590,18590,1
|
|
20231205,151100,359088710,18620,18620,18620,18620,64
|
|
20231205,151000,357897030,18620,18610,18620,18590,201
|
|
20231205,150900,354157700,18610,18640,18640,18610,201
|
|
20231205,150800,350414660,18640,18620,18640,18620,80
|
|
20231205,150700,348924490,18620,18780,18780,18620,1467
|
|
20231205,150600,321537990,18780,18790,18790,18780,69
|
|
20231205,150500,320242160,18780,18780,18780,18780,41
|
|
20231205,150400,319472180,18780,18780,18780,18780,81
|
|
20231205,150300,317951000,18780,18790,18800,18780,77
|
|
20231205,150200,316504340,18800,18800,18800,18800,69
|
|
20231205,150100,315207140,18800,18770,18800,18770,57
|
|
20231205,150000,314136930,18770,18770,18780,18770,68
|
|
20231205,145900,312860560,18770,18770,18770,18770,53
|
|
20231205,145800,311865750,18770,18770,18770,18770,68
|
|
20231205,145700,310589390,18720,18750,18750,18720,118
|
|
20231205,145600,308377000,18750,18750,18750,18750,3
|
|
20231205,145500,308320750,18760,18770,18770,18760,99
|
|
20231205,145400,306462970,18770,18770,18770,18770,46
|
|
20231205,145300,305599550,18770,18770,18770,18770,74
|
|
20231205,145200,304210570,18770,18770,18780,18770,72
|
|
20231205,145100,302859110,18770,18770,18770,18770,22
|
|
20231205,145000,302446170,18770,18770,18770,18770,56
|
|
20231205,144900,301395050,18770,18770,18780,18770,75
|
|
20231205,144800,299986990,18770,18770,18770,18770,68
|
|
20231205,144700,298710630,18770,18770,18770,18750,61
|
|
20231205,144600,297566490,18780,18770,18780,18770,66
|
|
20231205,144500,296327310,18750,18760,18760,18750,164
|
|
20231205,144400,293251650,18750,18750,18750,18750,53
|
|
20231205,144300,292257900,18720,18720,18720,18720,0
|
|
20231205,144200,292257900,18720,18740,18740,18720,32
|
|
20231205,144100,291658310,18740,18740,18750,18740,79
|
|
20231205,144000,290177840,18740,18750,18750,18740,52
|
|
20231205,143900,289203050,18750,18750,18750,18750,90
|
|
20231205,143800,287515550,18740,18740,18740,18740,132
|
|
20231205,143700,285041870,18740,18740,18740,18740,21
|
|
20231205,143600,284648330,18740,18740,18740,18740,86
|
|
20231205,143500,283036690,18740,18740,18740,18740,64
|
|
20231205,143400,281837330,18740,18740,18740,18740,69
|
|
20231205,143300,280544270,18740,18750,18760,18740,135
|
|
20231205,143200,278014240,18760,18760,18760,18760,25
|
|
20231205,143100,277545240,18740,18740,18740,18740,15
|
|
20231205,143000,277264140,18740,18740,18740,18740,66
|
|
20231205,142900,276027300,18740,18760,18760,18740,80
|
|
20231205,142800,274527320,18750,18760,18760,18750,90
|
|
20231205,142700,272839120,18760,18770,18770,18750,99
|
|
20231205,142600,270981420,18770,18760,18770,18760,289
|
|
20231205,142500,265559460,18760,18760,18760,18750,59
|
|
20231205,142400,264452830,18730,18760,18760,18730,48
|
|
20231205,142300,263552430,18760,18750,18760,18750,62
|
|
20231205,142200,262389380,18730,18790,18790,18730,127
|
|
20231205,142100,260007250,18770,18790,18790,18770,10
|
|
20231205,142000,259819430,18790,18790,18790,18790,10
|
|
20231205,141900,259631530,18790,18790,18790,18790,11
|
|
20231205,141800,259424840,18790,18790,18790,18790,11
|
|
20231205,141700,259218150,18790,18790,18790,18790,11
|
|
20231205,141600,259011460,18790,18790,18790,18790,31
|
|
20231205,141500,258428970,18790,18780,18790,18770,8
|
|
20231205,141400,258278710,18790,18800,18800,18790,18
|
|
20231205,141300,257940370,18800,18790,18800,18790,9
|
|
20231205,141200,257771210,18790,18780,18790,18780,32
|
|
20231205,141100,257169980,18750,18800,18800,18750,38
|
|
20231205,141000,256456610,18800,18800,18800,18800,11
|
|
20231205,140900,256249810,18800,18800,18800,18800,11
|
|
20231205,140800,256043010,18800,18800,18800,18800,6
|
|
20231205,140700,255930210,18790,18790,18790,18790,11
|
|
20231205,140600,255723520,18790,18790,18800,18790,15
|
|
20231205,140500,255441650,18790,18780,18800,18780,10
|
|
20231205,140400,255253730,18780,18790,18790,18780,16
|
|
20231205,140300,254953150,18790,18780,18800,18780,8
|
|
20231205,140200,254802830,18790,18790,18790,18790,10
|
|
20231205,140100,254614930,18790,18790,18790,18780,15
|
|
20231205,140000,254333120,18790,18790,18800,18790,27
|
|
20231205,135900,253825780,18790,18800,18800,18790,12
|
|
20231205,135800,253600190,18800,18800,18800,18800,11
|
|
20231205,135700,253393390,18800,18790,18800,18790,17
|
|
20231205,135600,253073870,18800,18800,18800,18800,11
|
|
20231205,135500,252867070,18800,18800,18800,18800,16
|
|
20231205,135400,252566270,18800,18790,18800,18790,14
|
|
20231205,135300,252303150,18800,18800,18800,18800,11
|
|
20231205,135200,252096350,18800,18800,18800,18800,6
|
|
20231205,135100,251983550,18790,18790,18790,18790,6
|
|
20231205,135000,251870810,18780,18800,18800,18780,17
|
|
20231205,134900,251551380,18790,18790,18800,18790,13
|
|
20231205,134800,251307080,18790,18800,18800,18790,9
|
|
20231205,134700,251137910,18800,18800,18800,18800,11
|
|
20231205,134600,250931110,18800,18800,18800,18790,30
|
|
20231205,134500,250367310,18800,18800,18800,18790,18
|
|
20231205,134400,250028940,18800,18800,18800,18790,128
|
|
20231205,134300,247622750,18790,18790,18790,18790,6
|
|
20231205,134200,247510010,18790,18800,18800,18790,6
|
|
20231205,134100,247397260,18780,18780,18780,18780,14
|
|
20231205,134000,247134340,18780,18780,18780,18780,0
|
|
20231205,133900,247134340,18780,18790,18790,18780,2
|
|
20231205,133800,247096770,18790,18790,18790,18790,1
|
|
20231205,133700,247077980,18800,18800,18800,18800,5
|
|
20231205,133600,246983980,18800,18800,18800,18800,1
|
|
20231205,133500,246965180,18800,18800,18800,18800,0
|
|
20231205,133400,246965180,18800,18800,18800,18800,30
|
|
20231205,133300,246401180,18810,18800,18810,18800,118
|
|
20231205,133200,244181610,18790,18790,18790,18790,28
|
|
20231205,133100,243655490,18800,18800,18800,18800,3
|
|
20231205,133000,243599090,18790,18790,18790,18790,10
|
|
20231205,132900,243411190,18800,18800,18800,18800,0
|
|
20231205,132800,243411190,18800,18800,18800,18800,1
|
|
20231205,132700,243392390,18790,18790,18790,18790,4
|
|
20231205,132600,243317230,18790,18800,18800,18790,100
|
|
20231205,132500,241437580,18820,18830,18830,18820,2
|
|
20231205,132400,241399930,18830,18830,18830,18830,106
|
|
20231205,132300,239403950,18830,18820,18830,18820,100
|
|
20231205,132200,237521450,18800,18800,18800,18800,0
|
|
20231205,132100,237521450,18800,18800,18800,18800,0
|
|
20231205,132000,237521450,18800,18810,18810,18800,51
|
|
20231205,131900,236562640,18800,18800,18800,18800,186
|
|
20231205,131800,233065840,18800,18800,18800,18800,21
|
|
20231205,131700,232671040,18810,18810,18810,18810,1
|
|
20231205,131600,232652230,18810,18850,18850,18810,228
|
|
20231205,131500,228363080,18870,18870,18870,18870,0
|
|
20231205,131400,228363080,18870,18870,18870,18870,2
|
|
20231205,131300,228325340,18850,18850,18850,18850,0
|
|
20231205,131200,228325340,18850,18850,18850,18850,0
|
|
20231205,131100,228325340,18850,18860,18860,18850,10
|
|
20231205,131000,228136800,18870,18870,18870,18870,0
|
|
20231205,130900,228136800,18870,18870,18870,18870,1
|
|
20231205,130800,228117930,18870,18860,18870,18860,147
|
|
20231205,130700,225344910,18860,18870,18870,18860,214
|
|
20231205,130600,221308860,18920,18840,18920,18840,2
|
|
20231205,130500,221271100,18840,18840,18840,18840,0
|
|
20231205,130400,221271100,18840,18830,18840,18830,37
|
|
20231205,130300,220574210,18790,18830,18830,18770,745
|
|
20231205,130200,206574850,18830,18830,18830,18830,3
|
|
20231205,130100,206518360,18820,18820,18820,18820,0
|
|
20231205,130000,206518360,18820,18820,18820,18820,0
|
|
20231205,125900,206518360,18820,18820,18820,18820,17
|
|
20231205,125800,206198420,18820,18840,18840,18820,110
|
|
20231205,125700,204127420,18840,18880,18880,18840,607
|
|
20231205,125600,192684860,18890,18890,18890,18890,9
|
|
20231205,125500,192514850,18890,18900,18900,18890,101
|
|
20231205,125400,190606890,18900,18900,18900,18900,0
|
|
20231205,125300,190606890,18900,18900,18900,18900,3
|
|
20231205,125200,190550190,18900,18900,18900,18900,82
|
|
20231205,125100,189000390,18900,18900,18900,18900,12
|
|
20231205,125000,188773590,18910,18920,18920,18910,205
|
|
20231205,124900,184897030,18910,18910,18910,18910,16
|
|
20231205,124800,184594470,18920,18920,18920,18920,3
|
|
20231205,124700,184537710,18920,18920,18920,18920,53
|
|
20231205,124600,183534950,18920,18920,18920,18920,0
|
|
20231205,124500,183534950,18920,18920,18920,18920,0
|
|
20231205,124400,183534950,18920,18920,18920,18920,3
|
|
20231205,124300,183478190,18910,18910,18910,18910,0
|
|
20231205,124200,183478190,18910,18920,18920,18910,52
|
|
20231205,124100,182494860,18920,18920,18920,18920,3
|
|
20231205,124000,182438100,18920,18920,18920,18920,208
|
|
20231205,123900,178502740,18920,18920,18920,18920,3
|
|
20231205,123800,178445980,18920,18920,18920,18920,0
|
|
20231205,123700,178445980,18920,18920,18920,18920,1
|
|
20231205,123600,178427060,18920,18910,18920,18910,33
|
|
20231205,123500,177802750,18910,18910,18910,18910,52
|
|
20231205,123400,176819430,18910,18920,18920,18910,21
|
|
20231205,123300,176422290,18910,18920,18920,18910,59
|
|
20231205,123200,175306130,18920,18920,18920,18920,0
|
|
20231205,123100,175306130,18920,18920,18920,18920,2
|
|
20231205,123000,175268290,18920,18920,18920,18920,0
|
|
20231205,122900,175268290,18920,18920,18920,18920,2
|
|
20231205,122800,175230450,18920,18920,18920,18920,1
|
|
20231205,122700,175211530,18920,18920,18920,18920,2
|
|
20231205,122600,175173690,18910,18910,18910,18910,0
|
|
20231205,122500,175173690,18910,18930,18930,18910,141
|
|
20231205,122400,172507280,18930,18920,18930,18920,224
|
|
20231205,122300,168268000,18920,18910,18920,18910,128
|
|
20231205,122200,165847490,18900,18900,18900,18900,262
|
|
20231205,122100,160895690,18900,18900,18900,18900,0
|
|
20231205,122000,160895690,18900,18900,18900,18900,3
|
|
20231205,121900,160838990,18880,18880,18880,18880,0
|
|
20231205,121800,160838990,18880,18890,18890,18880,62
|
|
20231205,121700,159667850,18890,18880,18890,18880,85
|
|
20231205,121600,158062410,18890,18890,18890,18890,0
|
|
20231205,121500,158062410,18890,18890,18890,18890,3
|
|
20231205,121400,158005740,18880,18880,18880,18880,40
|
|
20231205,121300,157250540,18890,18890,18890,18890,0
|
|
20231205,121200,157250540,18890,18890,18890,18890,2
|
|
20231205,121100,157212760,18880,18880,18880,18880,22
|
|
20231205,121000,156797400,18880,18890,18890,18880,9
|
|
20231205,120900,156627460,18880,18880,18880,18880,0
|
|
20231205,120800,156627460,18880,18880,18880,18880,100
|
|
20231205,120700,154739460,18880,18880,18880,18880,7
|
|
20231205,120600,154607300,18890,18890,18890,18890,1
|
|
20231205,120500,154588410,18890,18890,18890,18890,0
|
|
20231205,120400,154588410,18890,18890,18890,18890,4
|
|
20231205,120300,154512850,18880,18880,18880,18880,158
|
|
20231205,120200,151529810,18880,18880,18880,18880,0
|
|
20231205,120100,151529810,18880,18880,18880,18880,0
|
|
20231205,120000,151529810,18880,18880,18880,18880,2
|
|
20231205,115900,151492050,18840,18870,18880,18840,723
|
|
20231205,115800,137858060,18880,18870,18880,18870,91
|
|
20231205,115700,136140880,18880,18880,18880,18880,0
|
|
20231205,115600,136140880,18880,18890,18890,18880,8
|
|
20231205,115500,135989790,18890,18890,18890,18890,2
|
|
20231205,115400,135952010,18890,18880,18890,18880,180
|
|
20231205,115300,132553560,18880,18880,18880,18880,7
|
|
20231205,115200,132421400,18880,18880,18880,18880,10
|
|
20231205,115100,132232600,18880,18880,18880,18880,0
|
|
20231205,115000,132232600,18880,18880,18880,18880,3
|
|
20231205,114900,132175960,18870,18870,18870,18870,0
|
|
20231205,114800,132175960,18870,18870,18870,18870,4
|
|
20231205,114700,132100480,18870,18870,18870,18870,0
|
|
20231205,114600,132100480,18870,18870,18870,18870,0
|
|
20231205,114500,132100480,18870,18880,18880,18870,94
|
|
20231205,114400,130326690,18870,18870,18870,18870,0
|
|
20231205,114300,130326690,18870,18870,18870,18870,200
|
|
20231205,114200,126552690,18870,18870,18880,18860,25
|
|
20231205,114100,126080970,18860,18850,18860,18850,132
|
|
20231205,114000,123591750,18860,18860,18860,18860,2
|
|
20231205,113900,123554030,18860,18860,18860,18860,1
|
|
20231205,113800,123535170,18860,18860,18860,18860,0
|
|
20231205,113700,123535170,18860,18860,18860,18860,1
|
|
20231205,113600,123516310,18860,18860,18860,18860,4
|
|
20231205,113500,123440870,18860,18860,18860,18860,2
|
|
20231205,113400,123403150,18860,18860,18860,18850,61
|
|
20231205,113300,122253090,18850,18850,18850,18850,171
|
|
20231205,113200,119029740,18850,18850,18850,18850,0
|
|
20231205,113100,119029740,18850,18850,18850,18850,1
|
|
20231205,113000,119010890,18850,18850,18850,18850,2
|
|
20231205,112900,118973190,18850,18850,18850,18850,0
|
|
20231205,112800,118973190,18850,18850,18850,18850,1
|
|
20231205,112700,118954340,18840,18840,18840,18840,5
|
|
20231205,112600,118860140,18850,18850,18850,18850,3
|
|
20231205,112500,118803590,18840,18840,18840,18840,100
|
|
20231205,112400,116919590,18850,18850,18850,18850,0
|
|
20231205,112300,116919590,18850,18860,18860,18850,127
|
|
20231205,112200,114525630,18860,18860,18860,18860,0
|
|
20231205,112100,114525630,18860,18860,18860,18860,2
|
|
20231205,112000,114487910,18860,18860,18860,18860,1
|
|
20231205,111900,114469050,18860,18860,18860,18860,0
|
|
20231205,111800,114469050,18860,18860,18860,18860,1
|
|
20231205,111700,114450190,18850,18850,18850,18850,185
|
|
20231205,111600,110962940,18860,18860,18860,18860,2
|
|
20231205,111500,110925220,18860,18860,18860,18860,1
|
|
20231205,111400,110906360,18860,18860,18860,18860,0
|
|
20231205,111300,110906360,18860,18860,18860,18860,0
|
|
20231205,111200,110906360,18860,18860,18860,18860,1
|
|
20231205,111100,110887500,18860,18850,18860,18850,13
|
|
20231205,111000,110642430,18860,18860,18860,18860,3
|
|
20231205,110900,110585850,18860,18860,18860,18850,197
|
|
20231205,110800,106871170,18860,18860,18860,18860,10
|
|
20231205,110700,106682570,18870,18880,18880,18870,11
|
|
20231205,110600,106474980,18870,18870,18870,18870,30
|
|
20231205,110500,105908880,18870,18870,18870,18870,0
|
|
20231205,110400,105908880,18870,18880,18880,18870,91
|
|
20231205,110300,104191700,18880,18880,18880,18880,0
|
|
20231205,110200,104191700,18880,18880,18880,18880,2
|
|
20231205,110100,104153940,18880,18870,18880,18870,21
|
|
20231205,110000,103757660,18870,18870,18870,18870,0
|
|
20231205,105900,103757660,18870,18860,18870,18860,286
|
|
20231205,105800,98361500,18860,18860,18860,18860,10
|
|
20231205,105700,98172900,18860,18860,18860,18860,0
|
|
20231205,105600,98172900,18860,18860,18860,18860,5
|
|
20231205,105500,98078600,18860,18860,18860,18860,453
|
|
20231205,105400,89535020,18870,18870,18870,18870,0
|
|
20231205,105300,89535020,18870,18870,18870,18870,1
|
|
20231205,105200,89516150,18870,18870,18870,18870,0
|
|
20231205,105100,89516150,18870,18870,18870,18870,3
|
|
20231205,105000,89459540,18860,18860,18860,18860,0
|
|
20231205,104900,89459540,18860,18870,18870,18860,143
|
|
20231205,104800,86761410,18880,18880,18880,18880,4
|
|
20231205,104700,86685890,18880,18880,18880,18880,2
|
|
20231205,104600,86648130,18890,18880,18890,18880,15
|
|
20231205,104500,86364890,18880,18880,18880,18880,1
|
|
20231205,104400,86346010,18870,18860,18870,18860,84
|
|
20231205,104300,84761040,18860,18860,18860,18860,15
|
|
20231205,104200,84478140,18860,18860,18860,18860,3
|
|
20231205,104100,84421560,18860,18860,18860,18860,0
|
|
20231205,104000,84421560,18860,18860,18860,18860,1
|
|
20231205,103900,84402700,18860,18860,18860,18860,1
|
|
20231205,103800,84383840,18860,18860,18860,18860,0
|
|
20231205,103700,84383840,18860,18870,18870,18860,38
|
|
20231205,103600,83667130,18870,18870,18870,18870,100
|
|
20231205,103500,81780130,18860,18860,18860,18860,13
|
|
20231205,103400,81534950,18870,18870,18870,18870,0
|
|
20231205,103300,81534950,18870,18860,18870,18850,103
|
|
20231205,103200,79592550,18870,18870,18870,18870,8
|
|
20231205,103100,79441590,18870,18870,18870,18870,1
|
|
20231205,103000,79422720,18860,18860,18860,18860,26
|
|
20231205,102900,78932360,18870,18870,18870,18870,1
|
|
20231205,102800,78913490,18870,18870,18870,18870,2
|
|
20231205,102700,78875750,18860,18860,18860,18860,99
|
|
20231205,102600,77008610,18860,18870,18870,18860,9
|
|
20231205,102500,76838860,18860,18860,18860,18860,101
|
|
20231205,102400,74934000,18860,18870,18870,18860,17
|
|
20231205,102300,74613220,18850,18850,18850,18850,3
|
|
20231205,102200,74556670,18850,18850,18850,18850,2
|
|
20231205,102100,74518970,18850,18850,18850,18850,4
|
|
20231205,102000,74443570,18850,18850,18850,18850,0
|
|
20231205,101900,74443570,18850,18850,18850,18850,0
|
|
20231205,101800,74443570,18850,18850,18850,18850,6
|
|
20231205,101700,74330470,18850,18840,18850,18840,9
|
|
20231205,101600,74160840,18850,18850,18850,18850,0
|
|
20231205,101500,74160840,18850,18850,18850,18850,1
|
|
20231205,101400,74141990,18850,18850,18850,18850,105
|
|
20231205,101300,72162740,18850,18850,18850,18850,3
|
|
20231205,101200,72106190,18850,18850,18850,18850,232
|
|
20231205,101100,67732990,18850,18850,18850,18850,0
|
|
20231205,101000,67732990,18850,18840,18850,18840,21
|
|
20231205,100900,67337340,18850,18850,18850,18850,53
|
|
20231205,100800,66338290,18850,18840,18850,18840,12
|
|
20231205,100700,66112180,18840,18820,18840,18820,25
|
|
20231205,100600,65641250,18800,18800,18800,18800,0
|
|
20231205,100500,65641250,18800,18800,18800,18800,0
|
|
20231205,100400,65641250,18800,18800,18800,18800,0
|
|
20231205,100300,65641250,18800,18780,18800,18780,308
|
|
20231205,100200,59850910,18800,18800,18800,18800,1
|
|
20231205,100100,59832110,18800,18800,18800,18800,206
|
|
20231205,100000,55959310,18830,18830,18830,18830,11
|
|
20231205,095900,55752180,18830,18830,18830,18830,18
|
|
20231205,095800,55413240,18830,18830,18830,18830,2
|
|
20231205,095700,55375580,18800,18800,18800,18800,0
|
|
20231205,095600,55375580,18800,18800,18800,18800,0
|
|
20231205,095500,55375580,18800,18800,18800,18800,106
|
|
20231205,095400,53382780,18800,18800,18800,18800,0
|
|
20231205,095300,53382780,18800,18800,18800,18800,2
|
|
20231205,095200,53345180,18800,18800,18800,18800,0
|
|
20231205,095100,53345180,18800,18800,18800,18800,0
|
|
20231205,095000,53345180,18800,18800,18800,18800,0
|
|
20231205,094900,53345180,18800,18800,18800,18800,0
|
|
20231205,094800,53345180,18800,18800,18800,18800,4
|
|
20231205,094700,53269980,18800,18800,18800,18800,6
|
|
20231205,094600,53157180,18800,18800,18800,18800,104
|
|
20231205,094500,51201980,18800,18800,18800,18800,0
|
|
20231205,094400,51201980,18800,18800,18800,18800,0
|
|
20231205,094300,51201980,18800,18800,18800,18800,2
|
|
20231205,094200,51164380,18800,18800,18800,18800,1
|
|
20231205,094100,51145580,18750,18750,18750,18750,0
|
|
20231205,094000,51145580,18750,18750,18750,18750,0
|
|
20231205,093900,51145580,18750,18750,18800,18750,60
|
|
20231205,093800,50020530,18760,18760,18760,18760,166
|
|
20231205,093700,46906370,18760,18760,18760,18760,10
|
|
20231205,093600,46718770,18760,18760,18760,18760,0
|
|
20231205,093500,46718770,18760,18730,18760,18720,96
|
|
20231205,093400,44919230,18750,18750,18750,18750,2
|
|
20231205,093300,44881730,18720,18750,18750,18720,101
|
|
20231205,093200,42990980,18710,18710,18710,18710,0
|
|
20231205,093100,42990980,18710,18710,18710,18710,11
|
|
20231205,093000,42785170,18750,18750,18750,18750,5
|
|
20231205,092900,42691420,18750,18750,18750,18750,2
|
|
20231205,092800,42653920,18750,18750,18750,18750,2
|
|
20231205,092700,42616420,18750,18750,18750,18750,0
|
|
20231205,092600,42616420,18750,18750,18750,18750,0
|
|
20231205,092500,42616420,18750,18750,18750,18750,0
|
|
20231205,092400,42616420,18750,18750,18750,18750,5
|
|
20231205,092300,42522670,18750,18750,18750,18750,0
|
|
20231205,092200,42522670,18750,18750,18750,18740,89
|
|
20231205,092100,40854100,18760,18760,18760,18760,0
|
|
20231205,092000,40854100,18760,18760,18760,18760,0
|
|
20231205,091900,40854100,18760,18750,18760,18750,123
|
|
20231205,091800,38546920,18750,18750,18750,18750,0
|
|
20231205,091700,38546920,18750,18750,18750,18750,110
|
|
20231205,091600,36484420,18770,18770,18770,18770,0
|
|
20231205,091500,36484420,18770,18770,18770,18770,2
|
|
20231205,091400,36446880,18740,18740,18740,18740,0
|
|
20231205,091300,36446880,18740,18740,18740,18740,0
|
|
20231205,091200,36446880,18740,18710,18740,18710,95
|
|
20231205,091100,34668530,18700,18700,18700,18700,0
|
|
20231205,091000,34668530,18700,18700,18700,18700,40
|
|
20231205,090900,33920530,18650,18650,18650,18650,20
|
|
20231205,090800,33547530,18640,18650,18650,18640,432
|
|
20231205,090700,25495000,18650,18650,18650,18650,150
|
|
20231205,090600,22697500,18710,18710,18710,18710,0
|
|
20231205,090500,22697500,18710,18730,18730,18640,404
|
|
20231205,090400,15150150,18790,18790,18800,18790,152
|
|
20231205,090300,12293760,18800,18810,18820,18730,223
|
|
20231205,090200,8111400,18820,18820,18820,18820,43
|
|
20231205,090100,7302140,18830,18800,18830,18800,200
|
|
20231205,090000,3536800,18800,18830,18830,18730,187
|