598 lines
31 KiB
CSV
598 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,185500,512573180,18670,18670,18670,18670,581
|
|
20231207,185400,512573180,18670,18670,18670,18670,0
|
|
20231207,185300,512573180,18670,18670,18670,18670,0
|
|
20231207,185200,512573180,18670,18670,18670,18670,0
|
|
20231207,185100,512573180,18670,18670,18670,18670,0
|
|
20231207,185000,512573180,18670,18670,18670,18670,0
|
|
20231207,184900,512573180,18670,18670,18670,18670,0
|
|
20231207,184800,512573180,18670,18670,18670,18670,0
|
|
20231207,184700,512573180,18670,18670,18670,18670,0
|
|
20231207,184600,512573180,18670,18670,18670,18670,0
|
|
20231207,184500,512573180,18670,18670,18670,18670,0
|
|
20231207,184400,512573180,18670,18670,18670,18670,0
|
|
20231207,184300,512573180,18670,18670,18670,18670,0
|
|
20231207,184200,512573180,18670,18670,18670,18670,0
|
|
20231207,184100,512573180,18670,18670,18670,18670,0
|
|
20231207,184000,512573180,18670,18670,18670,18670,0
|
|
20231207,183900,512573180,18670,18670,18670,18670,0
|
|
20231207,183800,512573180,18670,18670,18670,18670,0
|
|
20231207,183700,512573180,18670,18670,18670,18670,0
|
|
20231207,183600,512573180,18670,18670,18670,18670,0
|
|
20231207,183500,512573180,18670,18670,18670,18670,0
|
|
20231207,183400,512573180,18670,18670,18670,18670,0
|
|
20231207,183300,512573180,18670,18670,18670,18670,0
|
|
20231207,183200,512573180,18670,18670,18670,18670,0
|
|
20231207,183100,512573180,18670,18670,18670,18670,0
|
|
20231207,183000,512573180,18670,18670,18670,18670,0
|
|
20231207,182900,512573180,18670,18670,18670,18670,0
|
|
20231207,182800,512573180,18670,18670,18670,18670,0
|
|
20231207,182700,512573180,18670,18670,18670,18670,0
|
|
20231207,182600,512573180,18670,18670,18670,18670,0
|
|
20231207,182500,512573180,18670,18670,18670,18670,581
|
|
20231207,182400,512573180,18670,18670,18670,18670,0
|
|
20231207,182300,512573180,18670,18670,18670,18670,0
|
|
20231207,182200,512573180,18670,18670,18670,18670,0
|
|
20231207,182100,512573180,18670,18670,18670,18670,0
|
|
20231207,182000,512573180,18670,18670,18670,18670,0
|
|
20231207,181900,512573180,18670,18670,18670,18670,0
|
|
20231207,181800,512573180,18670,18670,18670,18670,0
|
|
20231207,181700,512573180,18670,18670,18670,18670,0
|
|
20231207,181600,512573180,18670,18670,18670,18670,0
|
|
20231207,181500,512573180,18670,18670,18670,18670,0
|
|
20231207,181400,512573180,18670,18670,18670,18670,0
|
|
20231207,181300,512573180,18670,18670,18670,18670,0
|
|
20231207,181200,512573180,18670,18670,18670,18670,0
|
|
20231207,181100,512573180,18670,18670,18670,18670,0
|
|
20231207,181000,512573180,18670,18670,18670,18670,0
|
|
20231207,180900,512573180,18670,18670,18670,18670,0
|
|
20231207,180800,512573180,18670,18670,18670,18670,0
|
|
20231207,180700,512573180,18670,18670,18670,18670,0
|
|
20231207,180600,512573180,18670,18670,18670,18670,0
|
|
20231207,180500,512573180,18670,18670,18670,18670,0
|
|
20231207,180400,512573180,18670,18670,18670,18670,0
|
|
20231207,180300,512573180,18670,18670,18670,18670,0
|
|
20231207,180200,512573180,18670,18670,18670,18670,0
|
|
20231207,180100,512573180,18670,18670,18670,18670,0
|
|
20231207,180000,512573180,18670,18670,18670,18670,0
|
|
20231207,175900,512573180,18670,18670,18670,18670,0
|
|
20231207,175800,512573180,18670,18670,18670,18670,0
|
|
20231207,175700,512573180,18670,18670,18670,18670,0
|
|
20231207,175600,512573180,18670,18670,18670,18670,0
|
|
20231207,175500,512573180,18670,18670,18670,18670,581
|
|
20231207,175400,512573180,18670,18670,18670,18670,0
|
|
20231207,175300,512573180,18670,18670,18670,18670,0
|
|
20231207,175200,512573180,18670,18670,18670,18670,0
|
|
20231207,175100,512573180,18670,18670,18670,18670,0
|
|
20231207,175000,512573180,18670,18670,18670,18670,0
|
|
20231207,174900,512573180,18670,18670,18670,18670,0
|
|
20231207,174800,512573180,18670,18670,18670,18670,0
|
|
20231207,174700,512573180,18670,18670,18670,18670,0
|
|
20231207,174600,512573180,18670,18670,18670,18670,0
|
|
20231207,174500,512573180,18670,18670,18670,18670,0
|
|
20231207,174400,512573180,18670,18670,18670,18670,0
|
|
20231207,174300,512573180,18670,18670,18670,18670,0
|
|
20231207,174200,512573180,18670,18670,18670,18670,0
|
|
20231207,174100,512573180,18670,18670,18670,18670,0
|
|
20231207,174000,512573180,18670,18670,18670,18670,0
|
|
20231207,173900,512573180,18670,18670,18670,18670,0
|
|
20231207,173800,512573180,18670,18670,18670,18670,0
|
|
20231207,173700,512573180,18670,18670,18670,18670,0
|
|
20231207,173600,512573180,18670,18670,18670,18670,0
|
|
20231207,173500,512573180,18670,18670,18670,18670,0
|
|
20231207,173400,512573180,18670,18670,18670,18670,0
|
|
20231207,173300,512573180,18670,18670,18670,18670,0
|
|
20231207,173200,512573180,18670,18670,18670,18670,0
|
|
20231207,173100,512573180,18670,18670,18670,18670,0
|
|
20231207,173000,512573180,18670,18670,18670,18670,0
|
|
20231207,172900,512573180,18670,18670,18670,18670,0
|
|
20231207,172800,512573180,18670,18670,18670,18670,0
|
|
20231207,172700,512573180,18670,18670,18670,18670,0
|
|
20231207,172600,512573180,18670,18670,18670,18670,0
|
|
20231207,172500,512573180,18670,18670,18670,18670,581
|
|
20231207,172400,512573180,18670,18670,18670,18670,0
|
|
20231207,172300,512573180,18670,18670,18670,18670,0
|
|
20231207,172200,512573180,18670,18670,18670,18670,0
|
|
20231207,172100,512573180,18670,18670,18670,18670,0
|
|
20231207,172000,512573180,18670,18670,18670,18670,0
|
|
20231207,171900,512573180,18670,18670,18670,18670,0
|
|
20231207,171800,512573180,18670,18670,18670,18670,0
|
|
20231207,171700,512573180,18670,18670,18670,18670,0
|
|
20231207,171600,512573180,18670,18670,18670,18670,0
|
|
20231207,171500,512573180,18670,18670,18670,18670,0
|
|
20231207,171400,512573180,18670,18670,18670,18670,0
|
|
20231207,171300,512573180,18670,18670,18670,18670,0
|
|
20231207,171200,512573180,18670,18670,18670,18670,0
|
|
20231207,171100,512573180,18670,18670,18670,18670,0
|
|
20231207,171000,512573180,18670,18670,18670,18670,0
|
|
20231207,170900,512573180,18670,18670,18670,18670,0
|
|
20231207,170800,512573180,18670,18670,18670,18670,0
|
|
20231207,170700,512573180,18670,18670,18670,18670,0
|
|
20231207,170600,512573180,18670,18670,18670,18670,0
|
|
20231207,170500,512573180,18670,18670,18670,18670,0
|
|
20231207,170400,512573180,18670,18670,18670,18670,0
|
|
20231207,170300,512573180,18670,18670,18670,18670,0
|
|
20231207,170200,512573180,18670,18670,18670,18670,0
|
|
20231207,170100,512573180,18670,18670,18670,18670,0
|
|
20231207,170000,512573180,18670,18670,18670,18670,0
|
|
20231207,165900,512573180,18670,18670,18670,18670,0
|
|
20231207,165800,512573180,18670,18670,18670,18670,0
|
|
20231207,165700,512573180,18670,18670,18670,18670,0
|
|
20231207,165600,512573180,18670,18670,18670,18670,0
|
|
20231207,165500,512573180,18670,18670,18670,18670,581
|
|
20231207,165400,512573180,18670,18670,18670,18670,0
|
|
20231207,165300,512573180,18670,18670,18670,18670,0
|
|
20231207,165200,512573180,18670,18670,18670,18670,0
|
|
20231207,165100,512573180,18670,18670,18670,18670,0
|
|
20231207,165000,512573180,18670,18670,18670,18670,0
|
|
20231207,164900,512573180,18670,18670,18670,18670,0
|
|
20231207,164800,512573180,18670,18670,18670,18670,0
|
|
20231207,164700,512573180,18670,18670,18670,18670,0
|
|
20231207,164600,512573180,18670,18670,18670,18670,0
|
|
20231207,164500,512573180,18670,18670,18670,18670,0
|
|
20231207,164400,512573180,18670,18670,18670,18670,0
|
|
20231207,164300,512573180,18670,18670,18670,18670,0
|
|
20231207,164200,512573180,18670,18670,18670,18670,0
|
|
20231207,164100,512573180,18670,18670,18670,18670,0
|
|
20231207,164000,512573180,18670,18670,18670,18670,0
|
|
20231207,163900,512573180,18670,18670,18670,18670,0
|
|
20231207,163800,512573180,18670,18670,18670,18670,0
|
|
20231207,163700,512573180,18670,18670,18670,18670,0
|
|
20231207,163600,512573180,18670,18670,18670,18670,0
|
|
20231207,163500,512573180,18670,18670,18670,18670,0
|
|
20231207,163400,512573180,18670,18670,18670,18670,0
|
|
20231207,163300,512573180,18670,18670,18670,18670,0
|
|
20231207,163200,512573180,18670,18670,18670,18670,0
|
|
20231207,163100,512573180,18670,18670,18670,18670,0
|
|
20231207,163000,512573180,18670,18670,18670,18670,0
|
|
20231207,162900,512573180,18670,18670,18670,18670,0
|
|
20231207,162800,512573180,18670,18670,18670,18670,0
|
|
20231207,162700,512573180,18670,18670,18670,18670,0
|
|
20231207,162600,512573180,18670,18670,18670,18670,0
|
|
20231207,162500,512573180,18670,18670,18670,18670,581
|
|
20231207,162400,512573180,18670,18670,18670,18670,0
|
|
20231207,162300,512573180,18670,18670,18670,18670,0
|
|
20231207,162200,512573180,18670,18670,18670,18670,0
|
|
20231207,162100,512573180,18670,18670,18670,18670,0
|
|
20231207,162000,512573180,18670,18670,18670,18670,0
|
|
20231207,161900,512573180,18670,18670,18670,18670,0
|
|
20231207,161800,512573180,18670,18670,18670,18670,0
|
|
20231207,161700,512573180,18670,18670,18670,18670,0
|
|
20231207,161600,512573180,18670,18670,18670,18670,0
|
|
20231207,161500,512573180,18670,18670,18670,18670,0
|
|
20231207,161400,512573180,18670,18670,18670,18670,0
|
|
20231207,161300,512573180,18670,18670,18670,18670,0
|
|
20231207,161200,512573180,18670,18670,18670,18670,0
|
|
20231207,161100,512573180,18670,18670,18670,18670,0
|
|
20231207,161000,512573180,18670,18670,18670,18670,0
|
|
20231207,160900,512573180,18670,18670,18670,18670,0
|
|
20231207,160800,512573180,18670,18670,18670,18670,0
|
|
20231207,160700,512573180,18670,18670,18670,18670,0
|
|
20231207,160600,512573180,18670,18670,18670,18670,0
|
|
20231207,160500,512573180,18670,18670,18670,18670,0
|
|
20231207,160400,512573180,18670,18670,18670,18670,0
|
|
20231207,160300,512573180,18670,18670,18670,18670,0
|
|
20231207,160200,512573180,18670,18670,18670,18670,0
|
|
20231207,160100,512573180,18670,18670,18670,18670,0
|
|
20231207,160000,512573180,18670,18670,18670,18670,0
|
|
20231207,155900,512573180,18670,18670,18670,18670,0
|
|
20231207,155800,512573180,18670,18670,18670,18670,0
|
|
20231207,155700,512573180,18670,18670,18670,18670,0
|
|
20231207,155600,512573180,18670,18670,18670,18670,0
|
|
20231207,155500,512573180,18670,18670,18670,18670,581
|
|
20231207,155400,512573180,18670,18670,18670,18670,0
|
|
20231207,155300,512573180,18670,18670,18670,18670,0
|
|
20231207,155200,512573180,18670,18670,18670,18670,0
|
|
20231207,155100,512573180,18670,18670,18670,18670,0
|
|
20231207,155000,512573180,18670,18670,18670,18670,0
|
|
20231207,154900,512573180,18670,18670,18670,18670,0
|
|
20231207,154800,512573180,18670,18670,18670,18670,0
|
|
20231207,154700,512573180,18670,18670,18670,18670,0
|
|
20231207,154600,512573180,18670,18670,18670,18670,0
|
|
20231207,154500,512573180,18670,18670,18670,18670,0
|
|
20231207,154400,512573180,18670,18670,18670,18670,0
|
|
20231207,154300,512573180,18670,18670,18670,18670,0
|
|
20231207,154200,512573180,18670,18670,18670,18670,0
|
|
20231207,154100,512573180,18670,18670,18670,18670,0
|
|
20231207,154000,512573180,18670,18670,18670,18670,0
|
|
20231207,153900,512573180,18670,18670,18670,18670,0
|
|
20231207,153800,512573180,18670,18670,18670,18670,0
|
|
20231207,153700,512573180,18670,18670,18670,18670,0
|
|
20231207,153600,512573180,18670,18670,18670,18670,0
|
|
20231207,153500,512573180,18670,18670,18670,18670,0
|
|
20231207,153400,512573180,18670,18670,18670,18670,0
|
|
20231207,153300,512573180,18670,18670,18670,18670,0
|
|
20231207,153200,512573180,18670,18670,18670,18670,0
|
|
20231207,153100,512573180,18670,18670,18670,18670,0
|
|
20231207,153000,512573180,18670,18670,18670,18670,581
|
|
20231207,152900,501725910,18680,18680,18680,18680,0
|
|
20231207,152800,501725910,18680,18680,18680,18680,0
|
|
20231207,152700,501725910,18680,18680,18680,18680,0
|
|
20231207,152600,501725910,18680,18680,18680,18680,0
|
|
20231207,152500,501725910,18680,18680,18680,18680,0
|
|
20231207,152400,501725910,18680,18680,18680,18680,0
|
|
20231207,152300,501725910,18680,18680,18680,18680,0
|
|
20231207,152200,501725910,18680,18680,18680,18680,0
|
|
20231207,152100,501725910,18680,18680,18680,18680,0
|
|
20231207,152000,501725910,18680,18680,18680,18680,0
|
|
20231207,151900,501725910,18680,18730,18750,18680,14
|
|
20231207,151800,501463590,18740,18750,18750,18740,27
|
|
20231207,151700,500957580,18750,18740,18750,18740,11
|
|
20231207,151600,500751410,18740,18740,18740,18670,85
|
|
20231207,151500,499161260,18740,18750,18750,18740,49
|
|
20231207,151400,498242570,18750,18760,18810,18750,119
|
|
20231207,151300,496007060,18760,18770,18770,18760,34
|
|
20231207,151200,495369110,18770,18760,18790,18760,117
|
|
20231207,151100,493172060,18750,18770,18770,18750,22
|
|
20231207,151000,492759330,18760,18760,18760,18760,6
|
|
20231207,150900,492646770,18760,18760,18760,18760,523
|
|
20231207,150800,482835290,18770,18780,18780,18770,13
|
|
20231207,150700,482591260,18770,18790,18790,18770,29
|
|
20231207,150600,482046630,18790,18780,18790,18780,24
|
|
20231207,150500,481595900,18780,18790,18790,18780,42
|
|
20231207,150400,480807050,18790,18780,18800,18780,27
|
|
20231207,150300,480299750,18770,18760,18770,18760,41
|
|
20231207,150200,479530390,18790,18780,18790,18780,29
|
|
20231207,150100,478985680,18790,18790,18790,18790,15
|
|
20231207,150000,478703830,18790,18790,18790,18780,22
|
|
20231207,145900,478290540,18790,18780,18790,18780,26
|
|
20231207,145800,477802110,18790,18780,18790,18770,15
|
|
20231207,145700,477520410,18780,18780,18780,18760,22
|
|
20231207,145600,477107500,18780,18790,18790,18780,34
|
|
20231207,145500,476468940,18770,18770,18770,18770,12
|
|
20231207,145400,476243700,18770,18770,18770,18770,1
|
|
20231207,145300,476224930,18770,18760,18770,18760,47
|
|
20231207,145200,475343080,18760,18750,18760,18750,17
|
|
20231207,145100,475024260,18750,18770,18770,18750,46
|
|
20231207,145000,474161500,18760,18760,18760,18760,25
|
|
20231207,144900,473692500,18770,18770,18800,18770,23
|
|
20231207,144800,473260460,18760,18760,18760,18760,23
|
|
20231207,144700,472828980,18730,18730,18730,18730,2
|
|
20231207,144600,472791520,18730,18730,18730,18730,0
|
|
20231207,144500,472791520,18730,18720,18730,18720,85
|
|
20231207,144400,471200210,18720,18720,18720,18720,31
|
|
20231207,144300,470619890,18720,18720,18720,18720,12
|
|
20231207,144200,470395250,18710,18710,18710,18710,0
|
|
20231207,144100,470395250,18710,18720,18720,18710,34
|
|
20231207,144000,469758850,18720,18720,18720,18720,21
|
|
20231207,143900,469365730,18720,18720,18720,18720,12
|
|
20231207,143800,469141090,18720,18720,18720,18720,39
|
|
20231207,143700,468411010,18710,18710,18710,18710,9
|
|
20231207,143600,468242620,18700,18700,18700,18700,0
|
|
20231207,143500,468242620,18700,18710,18710,18700,48
|
|
20231207,143400,467344610,18710,18710,18710,18710,44
|
|
20231207,143300,466521370,18710,18710,18710,18710,10
|
|
20231207,143200,466334270,18710,18730,18730,18710,62
|
|
20231207,143100,465173700,18730,18730,18730,18730,0
|
|
20231207,143000,465173700,18730,18730,18730,18730,3
|
|
20231207,142900,465117510,18730,18780,18780,18730,278
|
|
20231207,142800,459906480,18790,18780,18790,18780,61
|
|
20231207,142700,458760640,18800,18800,18800,18800,1
|
|
20231207,142600,458741840,18770,18770,18770,18760,75
|
|
20231207,142500,457334100,18760,18770,18770,18760,12
|
|
20231207,142400,457108970,18750,18770,18770,18750,175
|
|
20231207,142300,453827500,18760,18800,18800,18760,22
|
|
20231207,142200,453414340,18770,18770,18770,18770,29
|
|
20231207,142100,452870010,18750,18760,18770,18750,28
|
|
20231207,142000,452344740,18830,18830,18830,18830,1
|
|
20231207,141900,452325910,18710,18720,18840,18700,57
|
|
20231207,141800,451257700,18740,18760,18760,18740,8
|
|
20231207,141700,451107760,18770,18700,18770,18700,10
|
|
20231207,141600,450920490,18700,18700,18700,18690,61
|
|
20231207,141500,449779990,18690,18700,18700,18690,29
|
|
20231207,141400,449237870,18700,18700,18700,18700,0
|
|
20231207,141300,449237870,18700,18700,18700,18700,331
|
|
20231207,141200,443048170,18700,18700,18700,18700,11
|
|
20231207,141100,442842470,18700,18700,18700,18700,21
|
|
20231207,141000,442449770,18700,18700,18700,18700,25
|
|
20231207,140900,441982270,18700,18700,18700,18700,37
|
|
20231207,140800,441290370,18700,18700,18700,18700,20
|
|
20231207,140700,440916370,18680,18680,18680,18680,31
|
|
20231207,140600,440337290,18680,18680,18680,18680,36
|
|
20231207,140500,439664810,18680,18720,18720,18680,83
|
|
20231207,140400,438114030,18720,18730,18730,18720,22
|
|
20231207,140300,437702080,18730,18730,18730,18730,28
|
|
20231207,140200,437177640,18730,18760,18760,18730,84
|
|
20231207,140100,435603420,18760,18770,18770,18760,25
|
|
20231207,140000,435134320,18750,18730,18750,18730,71
|
|
20231207,135900,433804470,18730,18730,18730,18730,11
|
|
20231207,135800,433598440,18730,18730,18730,18730,0
|
|
20231207,135700,433598440,18730,18720,18730,18720,38
|
|
20231207,135600,432886710,18730,18740,18740,18730,39
|
|
20231207,135500,432155970,18740,18740,18740,18740,10
|
|
20231207,135400,431968570,18730,18770,18770,18710,38
|
|
20231207,135300,431256780,18770,18770,18770,18770,14
|
|
20231207,135200,430994000,18770,18780,18790,18770,31
|
|
20231207,135100,430411990,18790,18800,18800,18790,39
|
|
20231207,135000,429678800,18780,18780,18780,18780,0
|
|
20231207,134900,429678800,18780,18790,18790,18770,187
|
|
20231207,134800,426168510,18800,18800,18800,18800,48
|
|
20231207,134700,425266110,18780,18780,18780,18780,0
|
|
20231207,134600,425266110,18780,18770,18780,18770,59
|
|
20231207,134500,424158670,18770,18770,18770,18760,122
|
|
20231207,134400,421868800,18780,18800,18800,18780,178
|
|
20231207,134300,418524600,18800,18810,18810,18800,49
|
|
20231207,134200,417603290,18810,18830,18830,18810,208
|
|
20231207,134100,413689850,18830,18840,18840,18830,166
|
|
20231207,134000,410562920,18850,18850,18850,18850,13
|
|
20231207,133900,410317870,18850,18850,18850,18850,63
|
|
20231207,133800,409130320,18850,18860,18860,18850,42
|
|
20231207,133700,408338610,18860,18860,18860,18860,11
|
|
20231207,133600,408131150,18850,18860,18860,18850,15
|
|
20231207,133500,407848300,18860,18860,18860,18860,39
|
|
20231207,133400,407112760,18860,18860,18860,18860,0
|
|
20231207,133300,407112760,18860,18860,18860,18860,18
|
|
20231207,133200,406773280,18860,18860,18860,18860,32
|
|
20231207,133100,406169760,18860,18860,18860,18860,424
|
|
20231207,133000,398173120,18860,18860,18860,18860,3
|
|
20231207,132900,398116540,18860,18850,18860,18850,30
|
|
20231207,132800,397550850,18850,18850,18850,18850,14
|
|
20231207,132700,397286950,18860,18860,18860,18860,12
|
|
20231207,132600,397060630,18860,18850,18860,18850,182
|
|
20231207,132500,393629700,18860,18860,18860,18860,11
|
|
20231207,132400,393422240,18860,18860,18860,18860,11
|
|
20231207,132300,393214780,18850,18850,18850,18850,36
|
|
20231207,132200,392536180,18850,18850,18850,18850,9
|
|
20231207,132100,392366530,18850,18850,18850,18850,11
|
|
20231207,132000,392159180,18830,18850,18850,18830,38
|
|
20231207,131900,391442920,18850,18850,18850,18850,1
|
|
20231207,131800,391424070,18840,18850,18850,18840,42
|
|
20231207,131700,390632740,18860,18860,18860,18860,72
|
|
20231207,131600,389274820,18860,18850,18860,18850,15
|
|
20231207,131500,388992050,18850,18850,18850,18850,0
|
|
20231207,131400,388992050,18850,18850,18850,18850,13
|
|
20231207,131300,388747000,18830,18830,18830,18830,41
|
|
20231207,131200,387974970,18830,18830,18830,18830,11
|
|
20231207,131100,387767840,18820,18830,18830,18820,16
|
|
20231207,131000,387466710,18830,18830,18830,18830,12
|
|
20231207,130900,387240750,18830,18840,18840,18830,85
|
|
20231207,130800,385640140,18850,18840,18850,18840,41
|
|
20231207,130700,384867570,18840,18840,18840,18840,1
|
|
20231207,130600,384848730,18840,18840,18840,18840,13
|
|
20231207,130500,384603810,18840,18840,18840,18840,25
|
|
20231207,130400,384132810,18840,18840,18840,18830,55
|
|
20231207,130300,383096750,18830,18830,18830,18830,10
|
|
20231207,130200,382908450,18830,18830,18830,18830,0
|
|
20231207,130100,382908450,18830,18830,18840,18830,51
|
|
20231207,130000,381947720,18830,18840,18840,18830,16
|
|
20231207,125900,381646330,18840,18840,18840,18840,0
|
|
20231207,125800,381646330,18840,18840,18840,18840,37
|
|
20231207,125700,380949250,18840,18830,18840,18830,39
|
|
20231207,125600,380214540,18830,18840,18840,18830,21
|
|
20231207,125500,379819000,18840,18840,18840,18840,26
|
|
20231207,125400,379329160,18840,18840,18840,18840,10
|
|
20231207,125300,379140760,18840,18840,18840,18840,14
|
|
20231207,125200,378877000,18810,18860,18860,18810,169
|
|
20231207,125100,375692390,18860,18860,18860,18860,431
|
|
20231207,125000,367563730,18860,18860,18860,18860,11
|
|
20231207,124900,367356270,18860,18850,18860,18850,45
|
|
20231207,124800,366507700,18840,18850,18850,18840,14
|
|
20231207,124700,366243830,18840,18850,18850,18840,245
|
|
20231207,124600,361625860,18850,18840,18850,18840,18
|
|
20231207,124500,361286640,18840,18840,18840,18840,16
|
|
20231207,124400,360985200,18840,18850,18850,18840,29
|
|
20231207,124300,360438710,18850,18840,18850,18840,19
|
|
20231207,124200,360080740,18830,18830,18830,18830,15
|
|
20231207,124100,359798290,18830,18840,18840,18830,39
|
|
20231207,124000,359063580,18830,18830,18830,18830,13
|
|
20231207,123900,358818790,18830,18820,18830,18820,5
|
|
20231207,123800,358724670,18800,18800,18800,18800,4
|
|
20231207,123700,358649470,18800,18800,18800,18800,12
|
|
20231207,123600,358423870,18790,18790,18790,18790,30
|
|
20231207,123500,357860170,18750,18750,18750,18750,0
|
|
20231207,123400,357860170,18750,18790,18790,18750,32
|
|
20231207,123300,357259500,18800,18790,18800,18790,34
|
|
20231207,123200,356620310,18800,18790,18800,18790,13
|
|
20231207,123100,356375920,18800,18810,18810,18800,73
|
|
20231207,123000,355003350,18820,18820,18820,18820,43
|
|
20231207,122900,354194090,18830,18840,18840,18830,25
|
|
20231207,122800,353723140,18850,18850,18850,18840,14
|
|
20231207,122700,353459260,18850,18840,18850,18840,67
|
|
20231207,122600,352196580,18850,18850,18860,18850,63
|
|
20231207,122500,351008920,18850,18850,18850,18850,10
|
|
20231207,122400,350820420,18860,18870,18870,18860,149
|
|
20231207,122300,348010180,18870,18870,18870,18870,9
|
|
20231207,122200,347840350,18870,18870,18870,18870,4
|
|
20231207,122100,347764870,18870,18870,18870,18870,169
|
|
20231207,122000,344575840,18880,18870,18880,18870,28
|
|
20231207,121900,344047360,18880,18880,18880,18880,0
|
|
20231207,121800,344047360,18880,18880,18880,18880,65
|
|
20231207,121700,342820160,18880,18880,18880,18880,13
|
|
20231207,121600,342574720,18880,18880,18880,18880,11
|
|
20231207,121500,342367040,18870,18860,18870,18860,141
|
|
20231207,121400,339706480,18860,18860,18860,18860,11
|
|
20231207,121300,339499020,18850,18840,18860,18840,45
|
|
20231207,121200,338650700,18850,18840,18850,18830,23
|
|
20231207,121100,338217380,18840,18840,18840,18840,0
|
|
20231207,121000,338217380,18840,18840,18840,18830,51
|
|
20231207,120900,337256740,18840,18830,18840,18830,37
|
|
20231207,120800,336559930,18820,18850,18850,18820,118
|
|
20231207,120700,334338080,18880,18880,18880,18880,2
|
|
20231207,120600,334300320,18900,18900,18900,18900,200
|
|
20231207,120500,330520320,18900,18830,18900,18830,640
|
|
20231207,120400,318446430,18830,18830,18830,18830,10
|
|
20231207,120300,318258130,18830,18820,18830,18820,9
|
|
20231207,120200,318088710,18820,18820,18830,18820,32
|
|
20231207,120100,317486350,18820,18820,18820,18800,222
|
|
20231207,120000,313312320,18820,18810,18820,18810,10
|
|
20231207,115900,313124200,18810,18800,18810,18800,121
|
|
20231207,115800,310849310,18790,18800,18800,18790,13
|
|
20231207,115700,310604920,18790,18790,18800,18790,60
|
|
20231207,115600,309477000,18790,18800,18800,18790,49
|
|
20231207,115500,308555820,18790,18800,18800,18790,87
|
|
20231207,115400,306920250,18800,18790,18800,18790,50
|
|
20231207,115300,305980560,18800,18740,18800,18740,383
|
|
20231207,115200,298793990,18750,18710,18750,18710,745
|
|
20231207,115100,284843640,18710,18720,18720,18710,99
|
|
20231207,115000,282990560,18710,18720,18720,18710,37
|
|
20231207,114900,282297930,18720,18710,18720,18710,89
|
|
20231207,114800,280632070,18710,18720,18720,18710,28
|
|
20231207,114700,280108090,18720,18720,18720,18720,265
|
|
20231207,114600,275147290,18720,18720,18720,18720,95
|
|
20231207,114500,273368890,18710,18710,18710,18710,21
|
|
20231207,114400,272975980,18710,18680,18710,18680,387
|
|
20231207,114300,265739890,18680,18680,18680,18680,3
|
|
20231207,114200,265683850,18680,18680,18680,18680,62
|
|
20231207,114100,264525690,18680,18680,18680,18680,10
|
|
20231207,114000,264338890,18680,18670,18680,18670,104
|
|
20231207,113900,262396980,18660,18660,18660,18660,5
|
|
20231207,113800,262303680,18670,18670,18670,18670,11
|
|
20231207,113700,262098310,18670,18670,18670,18670,190
|
|
20231207,113600,258551010,18670,18660,18670,18660,2
|
|
20231207,113500,258513680,18660,18660,18660,18660,29
|
|
20231207,113400,257972540,18670,18670,18670,18660,40
|
|
20231207,113300,257225940,18660,18660,18660,18660,10
|
|
20231207,113200,257039340,18660,18660,18670,18660,28
|
|
20231207,113100,256516840,18660,18660,18660,18660,10
|
|
20231207,113000,256330240,18650,18650,18650,18650,15
|
|
20231207,112900,256050490,18650,18650,18650,18650,11
|
|
20231207,112800,255845340,18650,18650,18650,18650,30
|
|
20231207,112700,255285840,18650,18650,18650,18650,0
|
|
20231207,112600,255285840,18650,18650,18650,18650,11
|
|
20231207,112500,255080690,18650,18660,18660,18650,60
|
|
20231207,112400,253961240,18660,18660,18660,18660,11
|
|
20231207,112300,253755980,18660,18660,18660,18660,1
|
|
20231207,112200,253737320,18650,18640,18660,18640,201
|
|
20231207,112100,249987170,18640,18660,18660,18640,39
|
|
20231207,112000,249260010,18680,18680,18680,18680,0
|
|
20231207,111900,249260010,18680,18630,18680,18610,130
|
|
20231207,111800,246838900,18650,18660,18660,18630,172
|
|
20231207,111700,243630590,18650,18700,18700,18650,73
|
|
20231207,111600,242268070,18680,18720,18730,18680,94
|
|
20231207,111500,240509960,18720,18650,18730,18650,585
|
|
20231207,111400,229579440,18650,18650,18650,18650,20
|
|
20231207,111300,229206440,18660,18610,18660,18610,1089
|
|
20231207,111200,208901050,18600,18600,18600,18600,156
|
|
20231207,111100,205999450,18590,18590,18590,18590,50
|
|
20231207,111000,205069950,18600,18600,18600,18600,11
|
|
20231207,110900,204865350,18600,18600,18600,18590,113
|
|
20231207,110800,202763600,18600,18590,18600,18590,165
|
|
20231207,110700,199696220,18550,18550,18550,18550,303
|
|
20231207,110600,194075570,18550,18540,18550,18540,168
|
|
20231207,110500,190960670,18550,18550,18550,18550,0
|
|
20231207,110400,190960670,18550,18530,18550,18480,625
|
|
20231207,110300,179379020,18510,18520,18520,18510,95
|
|
20231207,110200,177619710,18520,18520,18520,18520,10
|
|
20231207,110100,177434510,18520,18520,18520,18520,179
|
|
20231207,110000,174119430,18500,18500,18500,18500,8
|
|
20231207,105900,173971430,18500,18520,18520,18500,14
|
|
20231207,105800,173712320,18510,18510,18510,18500,39
|
|
20231207,105700,172990440,18510,18500,18510,18500,17
|
|
20231207,105600,172675820,18490,18500,18500,18490,14
|
|
20231207,105500,172416860,18500,18510,18510,18500,41
|
|
20231207,105400,171658270,18510,18510,18510,18510,28
|
|
20231207,105300,171139990,18500,18500,18500,18500,9
|
|
20231207,105200,170973490,18500,18520,18520,18500,90
|
|
20231207,105100,169308200,18520,18510,18520,18510,26
|
|
20231207,105000,168826700,18520,18520,18530,18520,169
|
|
20231207,104900,165696710,18530,18510,18530,18510,30
|
|
20231207,104800,165141040,18510,18520,18520,18510,37
|
|
20231207,104700,164455830,18510,18520,18520,18510,39
|
|
20231207,104600,163733620,18530,18530,18530,18520,46
|
|
20231207,104500,162881320,18530,18530,18530,18520,91
|
|
20231207,104400,161195110,18520,18520,18530,18520,42
|
|
20231207,104300,160416950,18520,18520,18520,18520,7
|
|
20231207,104200,160287310,18520,18530,18530,18520,12
|
|
20231207,104100,160064960,18530,18520,18530,18510,75
|
|
20231207,104000,158675530,18510,18520,18520,18510,24
|
|
20231207,103900,158231190,18520,18530,18530,18520,34
|
|
20231207,103800,157601410,18530,18530,18540,18530,61
|
|
20231207,103700,156470850,18540,18510,18540,18510,22
|
|
20231207,103600,156063390,18510,18510,18520,18510,5
|
|
20231207,103500,155970830,18500,18490,18500,18490,14
|
|
20231207,103400,155711920,18500,18510,18510,18490,16
|
|
20231207,103300,155415920,18480,18480,18480,18480,1
|
|
20231207,103200,155397440,18500,18460,18500,18460,356
|
|
20231207,103100,148811820,18460,18470,18470,18460,36
|
|
20231207,103000,148147050,18470,18480,18500,18470,79
|
|
20231207,102900,146687320,18480,18480,18480,18480,13
|
|
20231207,102800,146447080,18460,18470,18470,18460,54
|
|
20231207,102700,145449720,18460,18460,18460,18460,1
|
|
20231207,102600,145431260,18460,18450,18470,18450,254
|
|
20231207,102500,140741830,18460,18450,18460,18450,24
|
|
20231207,102400,140298900,18450,18450,18450,18450,5
|
|
20231207,102300,140206650,18440,18450,18460,18440,35
|
|
20231207,102200,139560750,18450,18440,18450,18440,11
|
|
20231207,102100,139357840,18440,18440,18450,18440,16
|
|
20231207,102000,139062690,18440,18430,18440,18430,5
|
|
20231207,101900,138970510,18430,18420,18430,18420,54
|
|
20231207,101800,137975660,18430,18400,18430,18400,267
|
|
20231207,101700,133057730,18400,18390,18400,18390,6
|
|
20231207,101600,132947360,18390,18400,18400,18390,14
|
|
20231207,101500,132689870,18380,18390,18390,18380,27
|
|
20231207,101400,132193350,18390,18380,18390,18380,13
|
|
20231207,101300,131954360,18370,18380,18380,18370,11
|
|
20231207,101200,131752190,18370,18380,18380,18370,31
|
|
20231207,101100,131182510,18440,18370,18450,18370,12
|
|
20231207,101000,130961800,18380,18360,18380,18360,42
|
|
20231207,100900,130190150,18360,18380,18390,18360,354
|
|
20231207,100800,123688130,18390,18420,18420,18390,1405
|
|
20231207,100700,97810760,18420,18420,18420,18420,12
|
|
20231207,100600,97589720,18420,18420,18420,18420,10
|
|
20231207,100500,97405520,18420,18420,18420,18420,14
|
|
20231207,100400,97147640,18420,18420,18420,18420,10
|
|
20231207,100300,96963440,18420,18430,18430,18420,7
|
|
20231207,100200,96834480,18430,18430,18440,18420,374
|
|
20231207,100100,89941690,18430,18440,18440,18430,3
|
|
20231207,100000,89886390,18430,18430,18430,18430,12
|
|
20231207,095900,89665230,18430,18430,18430,18430,13
|
|
20231207,095800,89425640,18430,18430,18440,18430,10
|
|
20231207,095700,89241330,18430,18430,18430,18430,12
|
|
20231207,095600,89020170,18430,18430,18430,18430,7
|
|
20231207,095500,88891160,18430,18430,18430,18430,39
|
|
20231207,095400,88172390,18430,18440,18440,18430,8
|
|
20231207,095300,88024930,18430,18430,18440,18430,13
|
|
20231207,095200,87785330,18440,18430,18440,18430,29
|
|
20231207,095100,87250700,18430,18430,18430,18430,4
|
|
20231207,095000,87176980,18430,18430,18460,18430,19
|
|
20231207,094900,86826660,18450,18440,18450,18440,3
|
|
20231207,094800,86771330,18430,18460,18590,18430,171
|
|
20231207,094700,83611930,18440,18440,18440,18440,2
|
|
20231207,094600,83575050,18460,18420,18500,18420,24
|
|
20231207,094500,83132030,18420,18410,18420,18410,140
|
|
20231207,094400,80553380,18410,18410,18410,18410,3
|
|
20231207,094300,80498150,18410,18420,18420,18410,108
|
|
20231207,094200,78508990,18420,18430,18430,18420,101
|
|
20231207,094100,76648560,18450,18420,18450,18420,11
|
|
20231207,094000,76445730,18440,18410,18440,18410,13
|
|
20231207,093900,76206230,18410,18410,18410,18410,13
|
|
20231207,093800,75966900,18410,18420,18430,18400,106
|
|
20231207,093700,74016400,18410,18400,18410,18400,30
|
|
20231207,093600,73464170,18410,18420,18420,18410,26
|
|
20231207,093500,72985490,18430,18410,18430,18410,4
|
|
20231207,093400,72911810,18410,18390,18450,18390,102
|
|
20231207,093300,71033960,18370,18370,18400,18360,22
|
|
20231207,093200,70629840,18370,18400,18400,18370,12
|
|
20231207,093100,70409350,18370,18360,18370,18360,23
|
|
20231207,093000,69986990,18370,18360,18370,18360,80
|
|
20231207,092900,68518160,18360,18380,18380,18360,532
|
|
20231207,092800,58742430,18380,18390,18390,18380,7
|
|
20231207,092700,58613730,18380,18380,18390,18380,19
|
|
20231207,092600,58264380,18380,18380,18380,18380,3
|
|
20231207,092500,58209240,18380,18390,18390,18380,2
|
|
20231207,092400,58172470,18390,18370,18390,18370,22
|
|
20231207,092300,57768170,18380,18420,18420,18380,689
|
|
20231207,092200,45085110,18420,18420,18420,18420,10
|
|
20231207,092100,44900910,18420,18420,18420,18420,7
|
|
20231207,092000,44771970,18420,18430,18430,18420,21
|
|
20231207,091900,44385100,18420,18410,18420,18410,22
|
|
20231207,091800,43979870,18420,18400,18420,18400,119
|
|
20231207,091700,41789030,18400,18410,18410,18400,13
|
|
20231207,091600,41549760,18410,18420,18420,18410,581
|
|
20231207,091500,30853490,18410,18440,18440,18410,336
|
|
20231207,091400,24662780,18440,18440,18440,18430,62
|
|
20231207,091300,23519540,18430,18440,18440,18430,128
|
|
20231207,091200,21159330,18450,18460,18460,18450,93
|
|
20231207,091100,19443460,18550,18550,18550,18550,0
|
|
20231207,091000,19443460,18550,18470,18560,18460,61
|
|
20231207,090900,18316680,18470,18470,18470,18470,1
|
|
20231207,090800,18298210,18500,18500,18500,18500,181
|
|
20231207,090700,14949710,18630,18520,18630,18510,192
|
|
20231207,090600,11395480,18510,18510,18520,18510,58
|
|
20231207,090500,10321810,18510,18510,18510,18510,13
|
|
20231207,090400,10081180,18510,18510,18510,18510,51
|
|
20231207,090300,9137170,18510,18510,18510,18510,11
|
|
20231207,090200,8933560,18620,18630,18630,18510,12
|
|
20231207,090100,8710220,18630,18510,18630,18510,25
|
|
20231207,090000,8247350,18600,18650,18650,18600,443
|