599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,185600,452812790,18650,18650,18650,18650,899
|
|
20231206,185500,452812790,18650,18650,18650,18650,0
|
|
20231206,185400,452812790,18650,18650,18650,18650,0
|
|
20231206,185300,452812790,18650,18650,18650,18650,0
|
|
20231206,185200,452812790,18650,18650,18650,18650,0
|
|
20231206,185100,452812790,18650,18650,18650,18650,0
|
|
20231206,185000,452812790,18650,18650,18650,18650,0
|
|
20231206,184900,452812790,18650,18650,18650,18650,0
|
|
20231206,184800,452812790,18650,18650,18650,18650,0
|
|
20231206,184700,452812790,18650,18650,18650,18650,0
|
|
20231206,184600,452812790,18650,18650,18650,18650,0
|
|
20231206,184500,452812790,18650,18650,18650,18650,0
|
|
20231206,184400,452812790,18650,18650,18650,18650,0
|
|
20231206,184300,452812790,18650,18650,18650,18650,0
|
|
20231206,184200,452812790,18650,18650,18650,18650,0
|
|
20231206,184100,452812790,18650,18650,18650,18650,0
|
|
20231206,184000,452812790,18650,18650,18650,18650,0
|
|
20231206,183900,452812790,18650,18650,18650,18650,0
|
|
20231206,183800,452812790,18650,18650,18650,18650,0
|
|
20231206,183700,452812790,18650,18650,18650,18650,0
|
|
20231206,183600,452812790,18650,18650,18650,18650,0
|
|
20231206,183500,452812790,18650,18650,18650,18650,0
|
|
20231206,183400,452812790,18650,18650,18650,18650,0
|
|
20231206,183300,452812790,18650,18650,18650,18650,0
|
|
20231206,183200,452812790,18650,18650,18650,18650,0
|
|
20231206,183100,452812790,18650,18650,18650,18650,0
|
|
20231206,183000,452812790,18650,18650,18650,18650,0
|
|
20231206,182900,452812790,18650,18650,18650,18650,0
|
|
20231206,182800,452812790,18650,18650,18650,18650,0
|
|
20231206,182700,452812790,18650,18650,18650,18650,0
|
|
20231206,182600,452812790,18650,18650,18650,18650,899
|
|
20231206,182500,452812790,18650,18650,18650,18650,0
|
|
20231206,182400,452812790,18650,18650,18650,18650,0
|
|
20231206,182300,452812790,18650,18650,18650,18650,0
|
|
20231206,182200,452812790,18650,18650,18650,18650,0
|
|
20231206,182100,452812790,18650,18650,18650,18650,0
|
|
20231206,182000,452812790,18650,18650,18650,18650,0
|
|
20231206,181900,452812790,18650,18650,18650,18650,0
|
|
20231206,181800,452812790,18650,18650,18650,18650,0
|
|
20231206,181700,452812790,18650,18650,18650,18650,0
|
|
20231206,181600,452812790,18650,18650,18650,18650,0
|
|
20231206,181500,452812790,18650,18650,18650,18650,0
|
|
20231206,181400,452812790,18650,18650,18650,18650,0
|
|
20231206,181300,452812790,18650,18650,18650,18650,0
|
|
20231206,181200,452812790,18650,18650,18650,18650,0
|
|
20231206,181100,452812790,18650,18650,18650,18650,0
|
|
20231206,181000,452812790,18650,18650,18650,18650,0
|
|
20231206,180900,452812790,18650,18650,18650,18650,0
|
|
20231206,180800,452812790,18650,18650,18650,18650,0
|
|
20231206,180700,452812790,18650,18650,18650,18650,0
|
|
20231206,180600,452812790,18650,18650,18650,18650,0
|
|
20231206,180500,452812790,18650,18650,18650,18650,0
|
|
20231206,180400,452812790,18650,18650,18650,18650,0
|
|
20231206,180300,452812790,18650,18650,18650,18650,0
|
|
20231206,180200,452812790,18650,18650,18650,18650,0
|
|
20231206,180100,452812790,18650,18650,18650,18650,0
|
|
20231206,180000,452812790,18650,18650,18650,18650,0
|
|
20231206,175900,452812790,18650,18650,18650,18650,0
|
|
20231206,175800,452812790,18650,18650,18650,18650,0
|
|
20231206,175700,452812790,18650,18650,18650,18650,0
|
|
20231206,175600,452812790,18650,18650,18650,18650,899
|
|
20231206,175500,452812790,18650,18650,18650,18650,0
|
|
20231206,175400,452812790,18650,18650,18650,18650,0
|
|
20231206,175300,452812790,18650,18650,18650,18650,0
|
|
20231206,175200,452812790,18650,18650,18650,18650,0
|
|
20231206,175100,452812790,18650,18650,18650,18650,0
|
|
20231206,175000,452812790,18650,18650,18650,18650,0
|
|
20231206,174900,452812790,18650,18650,18650,18650,0
|
|
20231206,174800,452812790,18650,18650,18650,18650,0
|
|
20231206,174700,452812790,18650,18650,18650,18650,0
|
|
20231206,174600,452812790,18650,18650,18650,18650,0
|
|
20231206,174500,452812790,18650,18650,18650,18650,0
|
|
20231206,174400,452812790,18650,18650,18650,18650,0
|
|
20231206,174300,452812790,18650,18650,18650,18650,0
|
|
20231206,174200,452812790,18650,18650,18650,18650,0
|
|
20231206,174100,452812790,18650,18650,18650,18650,0
|
|
20231206,174000,452812790,18650,18650,18650,18650,0
|
|
20231206,173900,452812790,18650,18650,18650,18650,0
|
|
20231206,173800,452812790,18650,18650,18650,18650,0
|
|
20231206,173700,452812790,18650,18650,18650,18650,0
|
|
20231206,173600,452812790,18650,18650,18650,18650,0
|
|
20231206,173500,452812790,18650,18650,18650,18650,0
|
|
20231206,173400,452812790,18650,18650,18650,18650,0
|
|
20231206,173300,452812790,18650,18650,18650,18650,0
|
|
20231206,173200,452812790,18650,18650,18650,18650,0
|
|
20231206,173100,452812790,18650,18650,18650,18650,0
|
|
20231206,173000,452812790,18650,18650,18650,18650,0
|
|
20231206,172900,452812790,18650,18650,18650,18650,0
|
|
20231206,172800,452812790,18650,18650,18650,18650,0
|
|
20231206,172700,452812790,18650,18650,18650,18650,0
|
|
20231206,172600,452812790,18650,18650,18650,18650,899
|
|
20231206,172500,452812790,18650,18650,18650,18650,0
|
|
20231206,172400,452812790,18650,18650,18650,18650,0
|
|
20231206,172300,452812790,18650,18650,18650,18650,0
|
|
20231206,172200,452812790,18650,18650,18650,18650,0
|
|
20231206,172100,452812790,18650,18650,18650,18650,0
|
|
20231206,172000,452812790,18650,18650,18650,18650,0
|
|
20231206,171900,452812790,18650,18650,18650,18650,0
|
|
20231206,171800,452812790,18650,18650,18650,18650,0
|
|
20231206,171700,452812790,18650,18650,18650,18650,0
|
|
20231206,171600,452812790,18650,18650,18650,18650,0
|
|
20231206,171500,452812790,18650,18650,18650,18650,0
|
|
20231206,171400,452812790,18650,18650,18650,18650,0
|
|
20231206,171300,452812790,18650,18650,18650,18650,0
|
|
20231206,171200,452812790,18650,18650,18650,18650,0
|
|
20231206,171100,452812790,18650,18650,18650,18650,0
|
|
20231206,171000,452812790,18650,18650,18650,18650,0
|
|
20231206,170900,452812790,18650,18650,18650,18650,0
|
|
20231206,170800,452812790,18650,18650,18650,18650,0
|
|
20231206,170700,452812790,18650,18650,18650,18650,0
|
|
20231206,170600,452812790,18650,18650,18650,18650,0
|
|
20231206,170500,452812790,18650,18650,18650,18650,0
|
|
20231206,170400,452812790,18650,18650,18650,18650,0
|
|
20231206,170300,452812790,18650,18650,18650,18650,0
|
|
20231206,170200,452812790,18650,18650,18650,18650,0
|
|
20231206,170100,452812790,18650,18650,18650,18650,0
|
|
20231206,170000,452812790,18650,18650,18650,18650,0
|
|
20231206,165900,452812790,18650,18650,18650,18650,0
|
|
20231206,165800,452812790,18650,18650,18650,18650,0
|
|
20231206,165700,452812790,18650,18650,18650,18650,0
|
|
20231206,165600,452812790,18650,18650,18650,18650,899
|
|
20231206,165500,452812790,18650,18650,18650,18650,0
|
|
20231206,165400,452812790,18650,18650,18650,18650,0
|
|
20231206,165300,452812790,18650,18650,18650,18650,0
|
|
20231206,165200,452812790,18650,18650,18650,18650,0
|
|
20231206,165100,452812790,18650,18650,18650,18650,0
|
|
20231206,165000,452812790,18650,18650,18650,18650,0
|
|
20231206,164900,452812790,18650,18650,18650,18650,0
|
|
20231206,164800,452812790,18650,18650,18650,18650,0
|
|
20231206,164700,452812790,18650,18650,18650,18650,0
|
|
20231206,164600,452812790,18650,18650,18650,18650,0
|
|
20231206,164500,452812790,18650,18650,18650,18650,0
|
|
20231206,164400,452812790,18650,18650,18650,18650,0
|
|
20231206,164300,452812790,18650,18650,18650,18650,0
|
|
20231206,164200,452812790,18650,18650,18650,18650,0
|
|
20231206,164100,452812790,18650,18650,18650,18650,0
|
|
20231206,164000,452812790,18650,18650,18650,18650,0
|
|
20231206,163900,452812790,18650,18650,18650,18650,0
|
|
20231206,163800,452812790,18650,18650,18650,18650,0
|
|
20231206,163700,452812790,18650,18650,18650,18650,0
|
|
20231206,163600,452812790,18650,18650,18650,18650,0
|
|
20231206,163500,452812790,18650,18650,18650,18650,0
|
|
20231206,163400,452812790,18650,18650,18650,18650,0
|
|
20231206,163300,452812790,18650,18650,18650,18650,0
|
|
20231206,163200,452812790,18650,18650,18650,18650,0
|
|
20231206,163100,452812790,18650,18650,18650,18650,0
|
|
20231206,163000,452812790,18650,18650,18650,18650,0
|
|
20231206,162900,452812790,18650,18650,18650,18650,0
|
|
20231206,162800,452812790,18650,18650,18650,18650,0
|
|
20231206,162700,452812790,18650,18650,18650,18650,0
|
|
20231206,162600,452812790,18650,18650,18650,18650,899
|
|
20231206,162500,452812790,18650,18650,18650,18650,0
|
|
20231206,162400,452812790,18650,18650,18650,18650,0
|
|
20231206,162300,452812790,18650,18650,18650,18650,0
|
|
20231206,162200,452812790,18650,18650,18650,18650,0
|
|
20231206,162100,452812790,18650,18650,18650,18650,0
|
|
20231206,162000,452812790,18650,18650,18650,18650,0
|
|
20231206,161900,452812790,18650,18650,18650,18650,0
|
|
20231206,161800,452812790,18650,18650,18650,18650,0
|
|
20231206,161700,452812790,18650,18650,18650,18650,0
|
|
20231206,161600,452812790,18650,18650,18650,18650,0
|
|
20231206,161500,452812790,18650,18650,18650,18650,0
|
|
20231206,161400,452812790,18650,18650,18650,18650,0
|
|
20231206,161300,452812790,18650,18650,18650,18650,0
|
|
20231206,161200,452812790,18650,18650,18650,18650,0
|
|
20231206,161100,452812790,18650,18650,18650,18650,0
|
|
20231206,161000,452812790,18650,18650,18650,18650,0
|
|
20231206,160900,452812790,18650,18650,18650,18650,0
|
|
20231206,160800,452812790,18650,18650,18650,18650,0
|
|
20231206,160700,452812790,18650,18650,18650,18650,0
|
|
20231206,160600,452812790,18650,18650,18650,18650,0
|
|
20231206,160500,452812790,18650,18650,18650,18650,0
|
|
20231206,160400,452812790,18650,18650,18650,18650,0
|
|
20231206,160300,452812790,18650,18650,18650,18650,0
|
|
20231206,160200,452812790,18650,18650,18650,18650,0
|
|
20231206,160100,452812790,18650,18650,18650,18650,0
|
|
20231206,160000,452812790,18650,18650,18650,18650,0
|
|
20231206,155900,452812790,18650,18650,18650,18650,0
|
|
20231206,155800,452812790,18650,18650,18650,18650,0
|
|
20231206,155700,452812790,18650,18650,18650,18650,0
|
|
20231206,155600,452812790,18650,18650,18650,18650,899
|
|
20231206,155500,452812790,18650,18650,18650,18650,0
|
|
20231206,155400,452812790,18650,18650,18650,18650,0
|
|
20231206,155300,452812790,18650,18650,18650,18650,0
|
|
20231206,155200,452812790,18650,18650,18650,18650,0
|
|
20231206,155100,452812790,18650,18650,18650,18650,0
|
|
20231206,155000,452812790,18650,18650,18650,18650,0
|
|
20231206,154900,452812790,18650,18650,18650,18650,0
|
|
20231206,154800,452812790,18650,18650,18650,18650,0
|
|
20231206,154700,452812790,18650,18650,18650,18650,0
|
|
20231206,154600,452812790,18650,18650,18650,18650,0
|
|
20231206,154500,452812790,18650,18650,18650,18650,0
|
|
20231206,154400,452812790,18650,18650,18650,18650,0
|
|
20231206,154300,452812790,18650,18650,18650,18650,0
|
|
20231206,154200,452812790,18650,18650,18650,18650,0
|
|
20231206,154100,452812790,18650,18650,18650,18650,0
|
|
20231206,154000,452812790,18650,18650,18650,18650,0
|
|
20231206,153900,452812790,18650,18650,18650,18650,0
|
|
20231206,153800,452812790,18650,18650,18650,18650,0
|
|
20231206,153700,452812790,18650,18650,18650,18650,0
|
|
20231206,153600,452812790,18650,18650,18650,18650,0
|
|
20231206,153500,452812790,18650,18650,18650,18650,0
|
|
20231206,153400,452812790,18650,18650,18650,18650,0
|
|
20231206,153300,452812790,18650,18650,18650,18650,0
|
|
20231206,153200,452812790,18650,18650,18650,18650,0
|
|
20231206,153100,452812790,18650,18650,18650,18650,0
|
|
20231206,153000,452812790,18650,18650,18650,18650,899
|
|
20231206,152900,436046440,18520,18520,18520,18520,0
|
|
20231206,152800,436046440,18520,18520,18520,18520,0
|
|
20231206,152700,436046440,18520,18520,18520,18520,0
|
|
20231206,152600,436046440,18520,18520,18520,18520,0
|
|
20231206,152500,436046440,18520,18520,18520,18520,0
|
|
20231206,152400,436046440,18520,18520,18520,18520,0
|
|
20231206,152300,436046440,18520,18520,18520,18520,0
|
|
20231206,152200,436046440,18520,18520,18520,18520,0
|
|
20231206,152100,436046440,18520,18520,18520,18520,0
|
|
20231206,152000,436046440,18520,18520,18520,18520,0
|
|
20231206,151900,436046440,18520,18560,18580,18520,180
|
|
20231206,151800,432710700,18560,18560,18560,18560,0
|
|
20231206,151700,432710700,18560,18560,18560,18530,634
|
|
20231206,151600,420956720,18550,18550,18550,18550,262
|
|
20231206,151500,416096620,18560,18570,18580,18560,49
|
|
20231206,151400,415186960,18580,18560,18590,18560,19
|
|
20231206,151300,414834100,18560,18560,18570,18560,3
|
|
20231206,151200,414778410,18550,18560,18560,18550,3
|
|
20231206,151100,414722750,18560,18570,18580,18550,67
|
|
20231206,151000,413478580,18550,18560,18560,18550,576
|
|
20231206,150900,402792480,18580,18600,18600,18580,85
|
|
20231206,150800,401211620,18600,18590,18600,18590,114
|
|
20231206,150700,399091240,18590,18600,18600,18590,26
|
|
20231206,150600,398607890,18600,18590,18600,18590,13
|
|
20231206,150500,398366200,18590,18560,18590,18550,502
|
|
20231206,150400,389045850,18550,18560,18560,18550,8
|
|
20231206,150300,388897430,18550,18550,18560,18550,101
|
|
20231206,150200,387023560,18560,18550,18560,18550,11
|
|
20231206,150100,386819500,18560,18560,18560,18550,11
|
|
20231206,150000,386615400,18560,18550,18560,18550,42
|
|
20231206,145900,385835960,18550,18550,18560,18550,13
|
|
20231206,145800,385594780,18550,18550,18560,18550,8
|
|
20231206,145700,385446360,18550,18560,18560,18550,88
|
|
20231206,145600,383813640,18560,18560,18560,18550,5
|
|
20231206,145500,383720860,18560,18560,18560,18550,5
|
|
20231206,145400,383628080,18560,18540,18560,18540,51
|
|
20231206,145300,382681910,18540,18550,18550,18540,32
|
|
20231206,145200,382088400,18560,18550,18560,18550,9
|
|
20231206,145100,381921420,18550,18570,18570,18550,58
|
|
20231206,145000,380844940,18570,18560,18570,18560,21
|
|
20231206,144900,380454990,18560,18550,18570,18550,38
|
|
20231206,144800,379749800,18550,18550,18560,18550,25
|
|
20231206,144700,379285820,18560,18550,18560,18550,2
|
|
20231206,144600,379248710,18560,18550,18560,18550,29
|
|
20231206,144500,378710740,18570,18570,18570,18570,0
|
|
20231206,144400,378710740,18570,18580,18580,18570,146
|
|
20231206,144300,375999290,18580,18580,18590,18580,34
|
|
20231206,144200,375367560,18580,18580,18580,18580,1
|
|
20231206,144100,375348980,18580,18580,18580,18580,1
|
|
20231206,144000,375330400,18580,18580,18590,18580,48
|
|
20231206,143900,374438270,18570,18570,18570,18570,2
|
|
20231206,143800,374401130,18580,18580,18580,18580,17
|
|
20231206,143700,374085270,18580,18570,18580,18570,28
|
|
20231206,143600,373565130,18570,18580,18580,18570,24
|
|
20231206,143500,373119220,18590,18590,18590,18580,36
|
|
20231206,143400,372450030,18580,18580,18580,18580,11
|
|
20231206,143300,372245650,18580,18580,18580,18580,6
|
|
20231206,143200,372134170,18580,18580,18590,18580,38
|
|
20231206,143100,371427830,18580,18580,18580,18580,1
|
|
20231206,143000,371409250,18580,18590,18590,18580,3
|
|
20231206,142900,371353500,18580,18580,18590,18570,33
|
|
20231206,142800,370740350,18590,18590,18590,18590,0
|
|
20231206,142700,370740350,18590,18570,18590,18570,30
|
|
20231206,142600,370182970,18580,18570,18580,18570,34
|
|
20231206,142500,369551290,18580,18580,18580,18580,0
|
|
20231206,142400,369551290,18580,18580,18580,18580,0
|
|
20231206,142300,369551290,18580,18570,18580,18570,36
|
|
20231206,142200,368882450,18570,18570,18570,18570,7
|
|
20231206,142100,368752460,18570,18570,18580,18570,36
|
|
20231206,142000,368083640,18580,18580,18580,18570,156
|
|
20231206,141900,365185210,18580,18570,18580,18570,51
|
|
20231206,141800,364238130,18580,18580,18580,18580,30
|
|
20231206,141700,363680730,18570,18570,18570,18570,5
|
|
20231206,141600,363587880,18570,18570,18570,18570,9
|
|
20231206,141500,363420750,18580,18570,18580,18570,33
|
|
20231206,141400,362807650,18570,18570,18570,18570,5
|
|
20231206,141300,362714800,18570,18570,18570,18570,4
|
|
20231206,141200,362640520,18590,18590,18590,18590,30
|
|
20231206,141100,362082820,18590,18570,18590,18570,104
|
|
20231206,141000,360149540,18570,18570,18570,18570,4
|
|
20231206,140900,360075260,18590,18570,18590,18570,38
|
|
20231206,140800,359369000,18570,18570,18570,18570,4
|
|
20231206,140700,359294720,18590,18590,18590,18590,30
|
|
20231206,140600,358737020,18570,18570,18570,18570,4
|
|
20231206,140500,358662740,18590,18590,18590,18590,35
|
|
20231206,140400,358012090,18570,18570,18570,18570,75
|
|
20231206,140300,356619340,18570,18570,18570,18570,0
|
|
20231206,140200,356619340,18570,18570,18570,18570,5
|
|
20231206,140100,356526490,18590,18560,18590,18540,57
|
|
20231206,140000,355468860,18560,18560,18560,18560,9
|
|
20231206,135900,355301820,18560,18560,18570,18560,6
|
|
20231206,135800,355190450,18570,18570,18580,18570,95
|
|
20231206,135700,353426000,18570,18570,18570,18570,0
|
|
20231206,135600,353426000,18570,18570,18570,18570,1
|
|
20231206,135500,353407430,18580,18570,18580,18570,37
|
|
20231206,135400,352720030,18570,18570,18580,18570,106
|
|
20231206,135300,350751600,18580,18580,18580,18580,30
|
|
20231206,135200,350194200,18570,18570,18570,18570,1
|
|
20231206,135100,350175630,18580,18580,18580,18580,23
|
|
20231206,135000,349748290,18590,18570,18590,18570,90
|
|
20231206,134900,348075430,18570,18570,18570,18570,4
|
|
20231206,134800,348001150,18570,18580,18580,18570,7
|
|
20231206,134700,347871150,18570,18590,18590,18570,35
|
|
20231206,134600,347220580,18570,18570,18570,18570,0
|
|
20231206,134500,347220580,18570,18580,18580,18570,350
|
|
20231206,134400,340720960,18580,18580,18580,18580,23
|
|
20231206,134300,340293620,18570,18570,18570,18570,0
|
|
20231206,134200,340293620,18570,18560,18570,18560,65
|
|
20231206,134100,339086630,18570,18570,18570,18570,31
|
|
20231206,134000,338510960,18570,18570,18570,18570,0
|
|
20231206,133900,338510960,18570,18570,18570,18570,31
|
|
20231206,133800,337935290,18560,18560,18560,18560,1
|
|
20231206,133700,337916730,18560,18560,18560,18560,7
|
|
20231206,133600,337786810,18560,18550,18560,18550,160
|
|
20231206,133500,334817340,18540,18540,18540,18540,6
|
|
20231206,133400,334706100,18540,18520,18540,18520,322
|
|
20231206,133300,328736300,18540,18520,18540,18520,36
|
|
20231206,133200,328068960,18520,18520,18520,18520,8
|
|
20231206,133100,327920800,18520,18520,18520,18520,54
|
|
20231206,133000,326920720,18520,18520,18560,18520,41
|
|
20231206,132900,326160200,18520,18560,18560,18520,5
|
|
20231206,132800,326067560,18520,18520,18520,18520,8
|
|
20231206,132700,325919400,18560,18530,18560,18520,37
|
|
20231206,132600,325232930,18510,18580,18580,18510,463
|
|
20231206,132500,316648650,18580,18590,18590,18580,36
|
|
20231206,132400,315979470,18580,18580,18580,18580,4
|
|
20231206,132300,315905150,18580,18580,18600,18580,9
|
|
20231206,132200,315737910,18580,18580,18600,18580,36
|
|
20231206,132100,315068450,18580,18590,18590,18580,9
|
|
20231206,132000,314901210,18590,18580,18590,18580,8
|
|
20231206,131900,314752530,18580,18600,18600,18570,18
|
|
20231206,131800,314417890,18600,18600,18600,18600,5
|
|
20231206,131700,314324890,18590,18590,18590,18590,1
|
|
20231206,131600,314306300,18600,18590,18600,18590,45
|
|
20231206,131500,313469450,18590,18590,18590,18590,1
|
|
20231206,131400,313450860,18560,18560,18560,18560,40
|
|
20231206,131300,312708460,18600,18600,18600,18600,30
|
|
20231206,131200,312150460,18560,18560,18560,18560,0
|
|
20231206,131100,312150460,18560,18560,18560,18560,263
|
|
20231206,131000,307269180,18520,18520,18520,18520,5
|
|
20231206,130900,307176580,18520,18590,18590,18520,406
|
|
20231206,130800,299646410,18590,18590,18600,18590,39
|
|
20231206,130700,298921090,18590,18590,18590,18590,3
|
|
20231206,130600,298865320,18600,18600,18600,18600,0
|
|
20231206,130500,298865320,18600,18590,18600,18590,46
|
|
20231206,130400,298009880,18570,18560,18570,18560,10
|
|
20231206,130300,297824240,18580,18560,18580,18560,6
|
|
20231206,130200,297712850,18600,18560,18600,18560,39
|
|
20231206,130100,296987810,18560,18560,18560,18560,4
|
|
20231206,130000,296913570,18600,18590,18600,18590,30
|
|
20231206,125900,296355860,18590,18570,18590,18570,5
|
|
20231206,125800,296262990,18590,18590,18590,18590,0
|
|
20231206,125700,296262990,18590,18590,18590,18590,29
|
|
20231206,125600,295723880,18590,18570,18590,18570,10
|
|
20231206,125500,295538160,18570,18570,18570,18570,5
|
|
20231206,125400,295445310,18570,18600,18600,18570,34
|
|
20231206,125300,294813030,18570,18600,18600,18570,104
|
|
20231206,125200,292878750,18570,18570,18570,18570,0
|
|
20231206,125100,292878750,18570,18560,18570,18560,20
|
|
20231206,125000,292507410,18570,18560,18570,18560,6
|
|
20231206,124900,292396040,18560,18560,18560,18560,1
|
|
20231206,124800,292377480,18570,18560,18570,18560,34
|
|
20231206,124700,291746140,18560,18570,18570,18560,44
|
|
20231206,124600,290929110,18600,18590,18600,18570,43
|
|
20231206,124500,290129970,18570,18570,18600,18570,11
|
|
20231206,124400,289925670,18570,18570,18570,18570,5
|
|
20231206,124300,289832820,18570,18600,18600,18570,35
|
|
20231206,124200,289181970,18570,18590,18590,18570,6
|
|
20231206,124100,289070530,18570,18570,18570,18570,16
|
|
20231206,124000,288773410,18600,18600,18600,18600,30
|
|
20231206,123900,288215410,18570,18570,18570,18570,4
|
|
20231206,123800,288141130,18570,18600,18610,18570,9
|
|
20231206,123700,287973920,18600,18600,18610,18600,33
|
|
20231206,123600,287359820,18600,18600,18600,18600,10
|
|
20231206,123500,287173820,18600,18600,18600,18600,0
|
|
20231206,123400,287173820,18600,18580,18600,18580,24
|
|
20231206,123300,286727520,18580,18580,18580,18580,1
|
|
20231206,123200,286708940,18600,18580,18600,18580,24
|
|
20231206,123100,286263000,18590,18570,18590,18570,5
|
|
20231206,123000,286170130,18590,18590,18590,18590,0
|
|
20231206,122900,286170130,18590,18560,18590,18560,34
|
|
20231206,122800,285538190,18590,18560,18590,18560,8
|
|
20231206,122700,285389680,18600,18600,18600,18600,7
|
|
20231206,122600,285259480,18600,18600,18610,18600,34
|
|
20231206,122500,284626780,18600,18600,18600,18600,0
|
|
20231206,122400,284626780,18600,18610,18610,18600,2
|
|
20231206,122300,284589570,18600,18560,18600,18560,41
|
|
20231206,122200,283827770,18560,18560,18560,18560,8
|
|
20231206,122100,283679290,18560,18560,18560,18560,5
|
|
20231206,122000,283586490,18610,18610,18610,18560,35
|
|
20231206,121900,282935340,18560,18560,18560,18560,8
|
|
20231206,121800,282786860,18560,18610,18610,18560,34
|
|
20231206,121700,282154370,18560,18600,18600,18560,34
|
|
20231206,121600,281522130,18600,18600,18600,18600,5
|
|
20231206,121500,281429130,18600,18610,18610,18600,41
|
|
20231206,121400,280666220,18610,18600,18610,18600,2
|
|
20231206,121300,280629010,18600,18600,18600,18600,0
|
|
20231206,121200,280629010,18600,18600,18600,18600,18
|
|
20231206,121100,280294210,18590,18590,18590,18590,0
|
|
20231206,121000,280294210,18590,18600,18600,18590,2
|
|
20231206,120900,280257020,18600,18570,18600,18570,35
|
|
20231206,120800,279606170,18590,18590,18590,18590,5
|
|
20231206,120700,279513220,18590,18590,18590,18590,1
|
|
20231206,120600,279494630,18600,18560,18600,18560,40
|
|
20231206,120500,278750840,18560,18560,18560,18560,6
|
|
20231206,120400,278639480,18560,18600,18600,18560,34
|
|
20231206,120300,278007280,18560,18560,18560,18560,6
|
|
20231206,120200,277895920,18560,18560,18560,18560,9
|
|
20231206,120100,277728880,18560,18600,18600,18560,34
|
|
20231206,120000,277096640,18560,18590,18600,18560,7
|
|
20231206,115900,276966610,18560,18560,18560,18560,9
|
|
20231206,115800,276799570,18560,18560,18600,18560,37
|
|
20231206,115700,276111650,18560,18560,18560,18560,11
|
|
20231206,115600,275907490,18560,18560,18560,18560,4
|
|
20231206,115500,275833250,18600,18560,18600,18560,36
|
|
20231206,115400,275163890,18560,18560,18560,18560,8
|
|
20231206,115300,275015410,18560,18560,18560,18560,14
|
|
20231206,115200,274755570,18560,18570,18600,18560,41
|
|
20231206,115100,273993410,18570,18570,18570,18570,8
|
|
20231206,115000,273844850,18570,18600,18600,18570,35
|
|
20231206,114900,273193970,18590,18590,18590,18590,4
|
|
20231206,114800,273119610,18600,18600,18600,18600,10
|
|
20231206,114700,272933610,18590,18560,18590,18560,32
|
|
20231206,114600,272338880,18590,18590,18590,18590,0
|
|
20231206,114500,272338880,18590,18590,18590,18590,1
|
|
20231206,114400,272320290,18560,18560,18560,18560,20
|
|
20231206,114300,271949090,18560,18560,18560,18560,0
|
|
20231206,114200,271949090,18560,18540,18560,18540,31
|
|
20231206,114100,271374330,18540,18590,18590,18540,32
|
|
20231206,114000,270779550,18590,18590,18590,18590,1
|
|
20231206,113900,270760960,18590,18510,18590,18510,13
|
|
20231206,113800,270519450,18590,18570,18590,18530,271
|
|
20231206,113700,265491480,18590,18590,18590,18590,0
|
|
20231206,113600,265491480,18590,18570,18590,18570,18
|
|
20231206,113500,265157200,18570,18570,18570,18570,5
|
|
20231206,113400,265064350,18550,18550,18550,18550,0
|
|
20231206,113300,265064350,18550,18600,18600,18550,32
|
|
20231206,113200,264469250,18550,18560,18560,18550,6
|
|
20231206,113100,264357940,18560,18550,18560,18550,12
|
|
20231206,113000,264135290,18600,18600,18600,18560,52
|
|
20231206,112900,263168490,18560,18570,18600,18560,8
|
|
20231206,112800,263019920,18570,18570,18570,18570,10
|
|
20231206,112700,262834220,18570,18570,18600,18570,38
|
|
20231206,112600,262127660,18570,18570,18570,18570,9
|
|
20231206,112500,261960530,18570,18570,18600,18570,12
|
|
20231206,112400,261737660,18600,18600,18600,18600,29
|
|
20231206,112300,261198260,18570,18570,18570,18570,2
|
|
20231206,112200,261161120,18600,18600,18600,18600,38
|
|
20231206,112100,260454320,18600,18600,18600,18600,1
|
|
20231206,112000,260435720,18570,18620,18620,18570,3
|
|
20231206,111900,260379960,18620,18590,18620,18590,701
|
|
20231206,111800,247337960,18590,18590,18590,18590,1
|
|
20231206,111700,247319370,18570,18570,18570,18570,2
|
|
20231206,111600,247282230,18580,18570,18580,18570,127
|
|
20231206,111500,244922740,18550,18550,18550,18550,2
|
|
20231206,111400,244885640,18570,18570,18570,18570,0
|
|
20231206,111300,244885640,18570,18540,18570,18510,24
|
|
20231206,111200,244440370,18540,18540,18540,18540,150
|
|
20231206,111100,241659370,18570,18570,18570,18570,0
|
|
20231206,111000,241659370,18570,18570,18570,18570,119
|
|
20231206,110900,239449540,18540,18540,18540,18540,2
|
|
20231206,110800,239412460,18540,18570,18570,18510,52
|
|
20231206,110700,238447630,18510,18510,18570,18510,259
|
|
20231206,110600,233653420,18510,18560,18560,18510,7
|
|
20231206,110500,233523770,18560,18560,18570,18560,62
|
|
20231206,110400,232372730,18560,18560,18560,18560,2
|
|
20231206,110300,232335610,18570,18570,18570,18570,10
|
|
20231206,110200,232149910,18560,18520,18560,18520,31
|
|
20231206,110100,231574710,18520,18520,18520,18520,7
|
|
20231206,110000,231445070,18520,18570,18570,18520,9
|
|
20231206,105900,231278340,18520,18530,18570,18520,167
|
|
20231206,105800,228182780,18530,18570,18570,18530,6
|
|
20231206,105700,228071560,18540,18530,18540,18530,6
|
|
20231206,105600,227960360,18570,18540,18570,18530,139
|
|
20231206,105500,225382490,18580,18580,18580,18580,1
|
|
20231206,105400,225363910,18530,18540,18540,18530,116
|
|
20231206,105300,223214130,18530,18530,18530,18530,3
|
|
20231206,105200,223158540,18540,18540,18540,18540,25
|
|
20231206,105100,222695040,18540,18530,18580,18500,36
|
|
20231206,105000,222027700,18530,18580,18580,18530,4
|
|
20231206,104900,221953480,18490,18490,18490,18490,917
|
|
20231206,104800,204998150,18580,18490,18580,18490,33
|
|
20231206,104700,204385280,18580,18580,18580,18580,2
|
|
20231206,104600,204348120,18580,18580,18580,18580,56
|
|
20231206,104500,203307640,18580,18480,18580,18480,34
|
|
20231206,104400,202676220,18570,18480,18570,18480,530
|
|
20231206,104300,192834570,18480,18480,18480,18480,4
|
|
20231206,104200,192760650,18580,18480,18580,18480,33
|
|
20231206,104100,192147810,18580,18580,18580,18580,0
|
|
20231206,104000,192147810,18580,18480,18580,18480,29
|
|
20231206,103900,191611290,18450,18450,18450,18450,0
|
|
20231206,103800,191611290,18450,18450,18450,18450,0
|
|
20231206,103700,191611290,18450,18440,18450,18440,104
|
|
20231206,103600,189692560,18450,18440,18450,18440,18
|
|
20231206,103500,189360560,18440,18440,18440,18440,0
|
|
20231206,103400,189360560,18440,18450,18450,18440,4
|
|
20231206,103300,189286790,18440,18440,18440,18440,0
|
|
20231206,103200,189286790,18440,18430,18440,18430,23
|
|
20231206,103100,188862750,18430,18430,18430,18430,9
|
|
20231206,103000,188696880,18430,18440,18440,18430,7
|
|
20231206,102900,188567840,18430,18430,18430,18430,7
|
|
20231206,102800,188438830,18430,18430,18430,18430,8
|
|
20231206,102700,188291390,18430,18430,18430,18430,7
|
|
20231206,102600,188162380,18430,18440,18440,18430,9
|
|
20231206,102500,187996500,18430,18430,18440,18430,10
|
|
20231206,102400,187812190,18440,18430,18440,18430,13
|
|
20231206,102300,187572550,18450,18450,18450,18450,17
|
|
20231206,102200,187258900,18450,18460,18580,18450,75
|
|
20231206,102100,185874610,18460,18470,18470,18460,9
|
|
20231206,102000,185708390,18470,18600,18600,18470,3
|
|
20231206,101900,185652850,18600,18470,18600,18460,68
|
|
20231206,101800,184396510,18460,18460,18460,18460,18
|
|
20231206,101700,184064230,18470,18470,18470,18470,3
|
|
20231206,101600,184008820,18460,18470,18470,18460,5
|
|
20231206,101500,183916500,18460,18430,18460,18430,170
|
|
20231206,101400,180780270,18430,18430,18430,18430,85
|
|
20231206,101300,179213720,18430,18420,18430,18420,6
|
|
20231206,101200,179103190,18430,18390,18430,18390,29
|
|
20231206,101100,178569080,18390,18380,18390,18380,33
|
|
20231206,101000,177962220,18380,18380,18380,18370,21
|
|
20231206,100900,177576270,18390,18380,18390,18380,190
|
|
20231206,100800,174082200,18370,18350,18370,18350,9
|
|
20231206,100700,173916980,18350,18360,18360,18340,74
|
|
20231206,100600,172558810,18340,18340,18340,18340,1
|
|
20231206,100500,172540470,18430,18340,18430,18340,55
|
|
20231206,100400,171531680,18330,18330,18330,18330,10
|
|
20231206,100300,171348380,18340,18330,18340,18330,7
|
|
20231206,100200,171220050,18330,18330,18330,18330,12
|
|
20231206,100100,171000090,18340,18330,18340,18330,8
|
|
20231206,100000,170853440,18330,18350,18350,18330,38
|
|
20231206,095900,170156510,18350,18350,18350,18350,4
|
|
20231206,095800,170083110,18350,18350,18350,18350,3
|
|
20231206,095700,170028060,18400,18330,18400,18330,57
|
|
20231206,095600,168982550,18330,18320,18330,18310,5
|
|
20231206,095500,168890960,18310,18290,18310,18290,3
|
|
20231206,095400,168836060,18330,18310,18330,18310,4
|
|
20231206,095300,168762760,18280,18280,18280,18280,161
|
|
20231206,095200,165819680,18280,18280,18280,18270,68
|
|
20231206,095100,164576690,18280,18300,18310,18260,841
|
|
20231206,095000,149206050,18320,18310,18320,18310,103
|
|
20231206,094900,147319980,18320,18340,18350,18310,615
|
|
20231206,094800,136052740,18340,18360,18360,18340,27
|
|
20231206,094700,135557340,18360,18380,18390,18360,913
|
|
20231206,094600,118791420,18380,18390,18390,18380,56
|
|
20231206,094500,117761660,18400,18420,18420,18400,486
|
|
20231206,094400,108816670,18430,18460,18460,18430,277
|
|
20231206,094300,103704820,18460,18460,18460,18460,12
|
|
20231206,094200,103483300,18460,18470,18470,18460,18
|
|
20231206,094100,103150930,18470,18470,18470,18470,18
|
|
20231206,094000,102818470,18470,18460,18540,18460,223
|
|
20231206,093900,98688740,18460,18470,18480,18460,107
|
|
20231206,093800,96713180,18470,18510,18510,18470,1497
|
|
20231206,093700,69016260,18510,18530,18580,18510,142
|
|
20231206,093600,66385490,18530,18530,18530,18530,68
|
|
20231206,093500,65125450,18580,18580,18580,18540,870
|
|
20231206,093400,48978410,18560,18610,18610,18560,71
|
|
20231206,093300,47658150,18560,18560,18560,18560,90
|
|
20231206,093200,45987750,18560,18500,18560,18500,77
|
|
20231206,093100,44560910,18510,18520,18520,18510,185
|
|
20231206,093000,41136460,18520,18510,18520,18510,29
|
|
20231206,092900,40599590,18520,18550,18560,18510,14
|
|
20231206,092800,40340320,18510,18560,18570,18510,93
|
|
20231206,092700,38614970,18560,18560,18560,18560,19
|
|
20231206,092600,38262330,18570,18570,18570,18570,106
|
|
20231206,092500,36293910,18570,18610,18610,18570,16
|
|
20231206,092400,35996640,18570,18570,18570,18570,8
|
|
20231206,092300,35848080,18570,18570,18570,18570,5
|
|
20231206,092200,35755230,18570,18580,18580,18570,6
|
|
20231206,092100,35643790,18580,18580,18580,18580,5
|
|
20231206,092000,35550890,18580,18580,18620,18580,9
|
|
20231206,091900,35383590,18580,18570,18580,18570,7
|
|
20231206,091800,35253580,18570,18580,18580,18570,6
|
|
20231206,091700,35142140,18570,18580,18620,18570,209
|
|
20231206,091600,31259370,18580,18580,18580,18580,4
|
|
20231206,091500,31185050,18580,18590,18590,18580,243
|
|
20231206,091400,26667720,18590,18590,18590,18590,4
|
|
20231206,091300,26593360,18590,18590,18590,18590,9
|
|
20231206,091200,26426050,18590,18580,18590,18580,54
|
|
20231206,091100,25422230,18590,18580,18590,18580,6
|
|
20231206,091000,25310730,18690,18600,18690,18580,1049
|
|
20231206,090900,5805000,18690,18600,18690,18600,15
|
|
20231206,090800,5524830,18690,18690,18690,18690,30
|
|
20231206,090700,4964130,18590,18690,18690,18590,39
|
|
20231206,090600,4236120,18590,18580,18590,18580,65
|
|
20231206,090500,3028370,18580,18590,18590,18580,34
|
|
20231206,090400,2396350,18590,18690,18690,18580,19
|
|
20231206,090300,2043090,18580,18580,18580,18580,8
|
|
20231206,090200,1894450,18580,18580,18580,18580,4
|
|
20231206,090100,1820130,18580,18580,18580,18580,1
|
|
20231206,090000,1801550,18580,18570,18580,18570,97
|