598 lines
31 KiB
CSV
598 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,185500,696392080,18590,18590,18590,18590,283
|
|
20231227,185400,696392080,18590,18590,18590,18590,0
|
|
20231227,185300,696392080,18590,18590,18590,18590,0
|
|
20231227,185200,696392080,18590,18590,18590,18590,0
|
|
20231227,185100,696392080,18590,18590,18590,18590,0
|
|
20231227,185000,696392080,18590,18590,18590,18590,0
|
|
20231227,184900,696392080,18590,18590,18590,18590,0
|
|
20231227,184800,696392080,18590,18590,18590,18590,0
|
|
20231227,184700,696392080,18590,18590,18590,18590,0
|
|
20231227,184600,696392080,18590,18590,18590,18590,0
|
|
20231227,184500,696392080,18590,18590,18590,18590,0
|
|
20231227,184400,696392080,18590,18590,18590,18590,0
|
|
20231227,184300,696392080,18590,18590,18590,18590,0
|
|
20231227,184200,696392080,18590,18590,18590,18590,0
|
|
20231227,184100,696392080,18590,18590,18590,18590,0
|
|
20231227,184000,696392080,18590,18590,18590,18590,0
|
|
20231227,183900,696392080,18590,18590,18590,18590,0
|
|
20231227,183800,696392080,18590,18590,18590,18590,0
|
|
20231227,183700,696392080,18590,18590,18590,18590,0
|
|
20231227,183600,696392080,18590,18590,18590,18590,0
|
|
20231227,183500,696392080,18590,18590,18590,18590,0
|
|
20231227,183400,696392080,18590,18590,18590,18590,0
|
|
20231227,183300,696392080,18590,18590,18590,18590,0
|
|
20231227,183200,696392080,18590,18590,18590,18590,0
|
|
20231227,183100,696392080,18590,18590,18590,18590,0
|
|
20231227,183000,696392080,18590,18590,18590,18590,0
|
|
20231227,182900,696392080,18590,18590,18590,18590,0
|
|
20231227,182800,696392080,18590,18590,18590,18590,0
|
|
20231227,182700,696392080,18590,18590,18590,18590,0
|
|
20231227,182600,696392080,18590,18590,18590,18590,0
|
|
20231227,182500,696392080,18590,18590,18590,18590,283
|
|
20231227,182400,696392080,18590,18590,18590,18590,0
|
|
20231227,182300,696392080,18590,18590,18590,18590,0
|
|
20231227,182200,696392080,18590,18590,18590,18590,0
|
|
20231227,182100,696392080,18590,18590,18590,18590,0
|
|
20231227,182000,696392080,18590,18590,18590,18590,0
|
|
20231227,181900,696392080,18590,18590,18590,18590,0
|
|
20231227,181800,696392080,18590,18590,18590,18590,0
|
|
20231227,181700,696392080,18590,18590,18590,18590,0
|
|
20231227,181600,696392080,18590,18590,18590,18590,0
|
|
20231227,181500,696392080,18590,18590,18590,18590,0
|
|
20231227,181400,696392080,18590,18590,18590,18590,0
|
|
20231227,181300,696392080,18590,18590,18590,18590,0
|
|
20231227,181200,696392080,18590,18590,18590,18590,0
|
|
20231227,181100,696392080,18590,18590,18590,18590,0
|
|
20231227,181000,696392080,18590,18590,18590,18590,0
|
|
20231227,180900,696392080,18590,18590,18590,18590,0
|
|
20231227,180800,696392080,18590,18590,18590,18590,0
|
|
20231227,180700,696392080,18590,18590,18590,18590,0
|
|
20231227,180600,696392080,18590,18590,18590,18590,0
|
|
20231227,180500,696392080,18590,18590,18590,18590,0
|
|
20231227,180400,696392080,18590,18590,18590,18590,0
|
|
20231227,180300,696392080,18590,18590,18590,18590,0
|
|
20231227,180200,696392080,18590,18590,18590,18590,0
|
|
20231227,180100,696392080,18590,18590,18590,18590,0
|
|
20231227,180000,696392080,18590,18590,18590,18590,0
|
|
20231227,175900,696392080,18590,18590,18590,18590,0
|
|
20231227,175800,696392080,18590,18590,18590,18590,0
|
|
20231227,175700,696392080,18590,18590,18590,18590,0
|
|
20231227,175600,696392080,18590,18590,18590,18590,0
|
|
20231227,175500,696392080,18590,18590,18590,18590,283
|
|
20231227,175400,696392080,18590,18590,18590,18590,0
|
|
20231227,175300,696392080,18590,18590,18590,18590,0
|
|
20231227,175200,696392080,18590,18590,18590,18590,0
|
|
20231227,175100,696392080,18590,18590,18590,18590,0
|
|
20231227,175000,696392080,18590,18590,18590,18590,0
|
|
20231227,174900,696392080,18590,18590,18590,18590,0
|
|
20231227,174800,696392080,18590,18590,18590,18590,0
|
|
20231227,174700,696392080,18590,18590,18590,18590,0
|
|
20231227,174600,696392080,18590,18590,18590,18590,0
|
|
20231227,174500,696392080,18590,18590,18590,18590,0
|
|
20231227,174400,696392080,18590,18590,18590,18590,0
|
|
20231227,174300,696392080,18590,18590,18590,18590,0
|
|
20231227,174200,696392080,18590,18590,18590,18590,0
|
|
20231227,174100,696392080,18590,18590,18590,18590,0
|
|
20231227,174000,696392080,18590,18590,18590,18590,0
|
|
20231227,173900,696392080,18590,18590,18590,18590,0
|
|
20231227,173800,696392080,18590,18590,18590,18590,0
|
|
20231227,173700,696392080,18590,18590,18590,18590,0
|
|
20231227,173600,696392080,18590,18590,18590,18590,0
|
|
20231227,173500,696392080,18590,18590,18590,18590,0
|
|
20231227,173400,696392080,18590,18590,18590,18590,0
|
|
20231227,173300,696392080,18590,18590,18590,18590,0
|
|
20231227,173200,696392080,18590,18590,18590,18590,0
|
|
20231227,173100,696392080,18590,18590,18590,18590,0
|
|
20231227,173000,696392080,18590,18590,18590,18590,0
|
|
20231227,172900,696392080,18590,18590,18590,18590,0
|
|
20231227,172800,696392080,18590,18590,18590,18590,0
|
|
20231227,172700,696392080,18590,18590,18590,18590,0
|
|
20231227,172600,696392080,18590,18590,18590,18590,0
|
|
20231227,172500,696392080,18590,18590,18590,18590,283
|
|
20231227,172400,696392080,18590,18590,18590,18590,0
|
|
20231227,172300,696392080,18590,18590,18590,18590,0
|
|
20231227,172200,696392080,18590,18590,18590,18590,0
|
|
20231227,172100,696392080,18590,18590,18590,18590,0
|
|
20231227,172000,696392080,18590,18590,18590,18590,0
|
|
20231227,171900,696392080,18590,18590,18590,18590,0
|
|
20231227,171800,696392080,18590,18590,18590,18590,0
|
|
20231227,171700,696392080,18590,18590,18590,18590,0
|
|
20231227,171600,696392080,18590,18590,18590,18590,0
|
|
20231227,171500,696392080,18590,18590,18590,18590,0
|
|
20231227,171400,696392080,18590,18590,18590,18590,0
|
|
20231227,171300,696392080,18590,18590,18590,18590,0
|
|
20231227,171200,696392080,18590,18590,18590,18590,0
|
|
20231227,171100,696392080,18590,18590,18590,18590,0
|
|
20231227,171000,696392080,18590,18590,18590,18590,0
|
|
20231227,170900,696392080,18590,18590,18590,18590,0
|
|
20231227,170800,696392080,18590,18590,18590,18590,0
|
|
20231227,170700,696392080,18590,18590,18590,18590,0
|
|
20231227,170600,696392080,18590,18590,18590,18590,0
|
|
20231227,170500,696392080,18590,18590,18590,18590,0
|
|
20231227,170400,696392080,18590,18590,18590,18590,0
|
|
20231227,170300,696392080,18590,18590,18590,18590,0
|
|
20231227,170200,696392080,18590,18590,18590,18590,0
|
|
20231227,170100,696392080,18590,18590,18590,18590,0
|
|
20231227,170000,696392080,18590,18590,18590,18590,0
|
|
20231227,165900,696392080,18590,18590,18590,18590,0
|
|
20231227,165800,696392080,18590,18590,18590,18590,0
|
|
20231227,165700,696392080,18590,18590,18590,18590,0
|
|
20231227,165600,696392080,18590,18590,18590,18590,0
|
|
20231227,165500,696392080,18590,18590,18590,18590,283
|
|
20231227,165400,696392080,18590,18590,18590,18590,0
|
|
20231227,165300,696392080,18590,18590,18590,18590,0
|
|
20231227,165200,696392080,18590,18590,18590,18590,0
|
|
20231227,165100,696392080,18590,18590,18590,18590,0
|
|
20231227,165000,696392080,18590,18590,18590,18590,0
|
|
20231227,164900,696392080,18590,18590,18590,18590,0
|
|
20231227,164800,696392080,18590,18590,18590,18590,0
|
|
20231227,164700,696392080,18590,18590,18590,18590,0
|
|
20231227,164600,696392080,18590,18590,18590,18590,0
|
|
20231227,164500,696392080,18590,18590,18590,18590,0
|
|
20231227,164400,696392080,18590,18590,18590,18590,0
|
|
20231227,164300,696392080,18590,18590,18590,18590,0
|
|
20231227,164200,696392080,18590,18590,18590,18590,0
|
|
20231227,164100,696392080,18590,18590,18590,18590,0
|
|
20231227,164000,696392080,18590,18590,18590,18590,0
|
|
20231227,163900,696392080,18590,18590,18590,18590,0
|
|
20231227,163800,696392080,18590,18590,18590,18590,0
|
|
20231227,163700,696392080,18590,18590,18590,18590,0
|
|
20231227,163600,696392080,18590,18590,18590,18590,0
|
|
20231227,163500,696392080,18590,18590,18590,18590,0
|
|
20231227,163400,696392080,18590,18590,18590,18590,0
|
|
20231227,163300,696392080,18590,18590,18590,18590,0
|
|
20231227,163200,696392080,18590,18590,18590,18590,0
|
|
20231227,163100,696392080,18590,18590,18590,18590,0
|
|
20231227,163000,696392080,18590,18590,18590,18590,0
|
|
20231227,162900,696392080,18590,18590,18590,18590,0
|
|
20231227,162800,696392080,18590,18590,18590,18590,0
|
|
20231227,162700,696392080,18590,18590,18590,18590,0
|
|
20231227,162600,696392080,18590,18590,18590,18590,0
|
|
20231227,162500,696392080,18590,18590,18590,18590,283
|
|
20231227,162400,696392080,18590,18590,18590,18590,0
|
|
20231227,162300,696392080,18590,18590,18590,18590,0
|
|
20231227,162200,696392080,18590,18590,18590,18590,0
|
|
20231227,162100,696392080,18590,18590,18590,18590,0
|
|
20231227,162000,696392080,18590,18590,18590,18590,0
|
|
20231227,161900,696392080,18590,18590,18590,18590,0
|
|
20231227,161800,696392080,18590,18590,18590,18590,0
|
|
20231227,161700,696392080,18590,18590,18590,18590,0
|
|
20231227,161600,696392080,18590,18590,18590,18590,0
|
|
20231227,161500,696392080,18590,18590,18590,18590,0
|
|
20231227,161400,696392080,18590,18590,18590,18590,0
|
|
20231227,161300,696392080,18590,18590,18590,18590,0
|
|
20231227,161200,696392080,18590,18590,18590,18590,0
|
|
20231227,161100,696392080,18590,18590,18590,18590,0
|
|
20231227,161000,696392080,18590,18590,18590,18590,0
|
|
20231227,160900,696392080,18590,18590,18590,18590,0
|
|
20231227,160800,696392080,18590,18590,18590,18590,0
|
|
20231227,160700,696392080,18590,18590,18590,18590,0
|
|
20231227,160600,696392080,18590,18590,18590,18590,0
|
|
20231227,160500,696392080,18590,18590,18590,18590,0
|
|
20231227,160400,696392080,18590,18590,18590,18590,0
|
|
20231227,160300,696392080,18590,18590,18590,18590,0
|
|
20231227,160200,696392080,18590,18590,18590,18590,0
|
|
20231227,160100,696392080,18590,18590,18590,18590,0
|
|
20231227,160000,696392080,18590,18590,18590,18590,0
|
|
20231227,155900,696392080,18590,18590,18590,18590,0
|
|
20231227,155800,696392080,18590,18590,18590,18590,0
|
|
20231227,155700,696392080,18590,18590,18590,18590,0
|
|
20231227,155600,696392080,18590,18590,18590,18590,0
|
|
20231227,155500,696392080,18590,18590,18590,18590,283
|
|
20231227,155400,696392080,18590,18590,18590,18590,0
|
|
20231227,155300,696392080,18590,18590,18590,18590,0
|
|
20231227,155200,696392080,18590,18590,18590,18590,0
|
|
20231227,155100,696392080,18590,18590,18590,18590,0
|
|
20231227,155000,696392080,18590,18590,18590,18590,0
|
|
20231227,154900,696392080,18590,18590,18590,18590,0
|
|
20231227,154800,696392080,18590,18590,18590,18590,0
|
|
20231227,154700,696392080,18590,18590,18590,18590,0
|
|
20231227,154600,696392080,18590,18590,18590,18590,0
|
|
20231227,154500,696392080,18590,18590,18590,18590,0
|
|
20231227,154400,696392080,18590,18590,18590,18590,0
|
|
20231227,154300,696392080,18590,18590,18590,18590,0
|
|
20231227,154200,696392080,18590,18590,18590,18590,0
|
|
20231227,154100,696392080,18590,18590,18590,18590,0
|
|
20231227,154000,696392080,18590,18590,18590,18590,0
|
|
20231227,153900,696392080,18590,18590,18590,18590,0
|
|
20231227,153800,696392080,18590,18590,18590,18590,0
|
|
20231227,153700,696392080,18590,18590,18590,18590,0
|
|
20231227,153600,696392080,18590,18590,18590,18590,0
|
|
20231227,153500,696392080,18590,18590,18590,18590,0
|
|
20231227,153400,696392080,18590,18590,18590,18590,0
|
|
20231227,153300,696392080,18590,18590,18590,18590,0
|
|
20231227,153200,696392080,18590,18590,18590,18590,0
|
|
20231227,153100,696392080,18590,18590,18590,18590,0
|
|
20231227,153000,696392080,18590,18590,18590,18590,283
|
|
20231227,152900,691131110,18540,18540,18540,18540,0
|
|
20231227,152800,691131110,18540,18540,18540,18540,0
|
|
20231227,152700,691131110,18540,18540,18540,18540,0
|
|
20231227,152600,691131110,18540,18540,18540,18540,0
|
|
20231227,152500,691131110,18540,18540,18540,18540,0
|
|
20231227,152400,691131110,18540,18540,18540,18540,0
|
|
20231227,152300,691131110,18540,18540,18540,18540,0
|
|
20231227,152200,691131110,18540,18540,18540,18540,0
|
|
20231227,152100,691131110,18540,18540,18540,18540,0
|
|
20231227,152000,691131110,18540,18540,18540,18540,0
|
|
20231227,151900,691131110,18540,18580,18590,18540,84
|
|
20231227,151800,689573180,18570,18550,18570,18550,7
|
|
20231227,151700,689443250,18590,18590,18590,18590,17
|
|
20231227,151600,689127220,18590,18580,18590,18570,289
|
|
20231227,151500,683757770,18580,18580,18580,18580,0
|
|
20231227,151400,683757770,18580,18590,18590,18560,128
|
|
20231227,151300,681380200,18570,18570,18570,18570,46
|
|
20231227,151200,680525980,18590,18570,18590,18570,93
|
|
20231227,151100,678797480,18560,18560,18560,18560,105
|
|
20231227,151000,676848680,18560,18560,18560,18560,43
|
|
20231227,150900,676050600,18570,18560,18590,18560,143
|
|
20231227,150800,673393570,18560,18580,18580,18560,49
|
|
20231227,150700,672483490,18580,18580,18580,18580,93
|
|
20231227,150600,670755550,18580,18580,18580,18580,0
|
|
20231227,150500,670755550,18580,18580,18580,18580,126
|
|
20231227,150400,668414470,18560,18570,18580,18560,80
|
|
20231227,150300,666928860,18570,18570,18570,18570,93
|
|
20231227,150200,665201850,18570,18550,18570,18550,612
|
|
20231227,150100,653840360,18550,18550,18550,18550,30
|
|
20231227,150000,653283860,18560,18560,18560,18560,0
|
|
20231227,145900,653283860,18560,18550,18560,18540,118
|
|
20231227,145800,651094250,18550,18580,18580,18550,144
|
|
20231227,145700,648420260,18580,18580,18580,18580,17
|
|
20231227,145600,648104400,18560,18550,18570,18550,96
|
|
20231227,145500,646323570,18540,18560,18560,18540,222
|
|
20231227,145400,642206600,18570,18570,18590,18560,150
|
|
20231227,145300,639419290,18590,18590,18590,18590,0
|
|
20231227,145200,639419290,18590,18570,18590,18570,109
|
|
20231227,145100,637393300,18590,18590,18590,18590,33
|
|
20231227,145000,636779830,18590,18560,18590,18540,348
|
|
20231227,144900,630322430,18570,18570,18570,18570,2
|
|
20231227,144800,630285290,18570,18590,18590,18570,108
|
|
20231227,144700,628277870,18570,18590,18590,18570,168
|
|
20231227,144600,625155720,18590,18590,18590,18590,5
|
|
20231227,144500,625062770,18590,18590,18590,18560,110
|
|
20231227,144400,623018110,18590,18590,18590,18590,33
|
|
20231227,144300,622404640,18590,18560,18590,18560,98
|
|
20231227,144200,620582940,18570,18590,18590,18570,6
|
|
20231227,144100,620471480,18590,18600,18600,18580,143
|
|
20231227,144000,617812510,18580,18580,18580,18580,21
|
|
20231227,143900,617422330,18600,18600,18600,18600,93
|
|
20231227,143800,615692530,18600,18600,18600,18580,166
|
|
20231227,143700,612605370,18580,18620,18620,18580,52
|
|
20231227,143600,611637800,18620,18620,18620,18620,1124
|
|
20231227,143500,590708920,18610,18610,18610,18610,620
|
|
20231227,143400,579170720,18580,18550,18580,18550,89
|
|
20231227,143300,577518420,18550,18590,18590,18550,150
|
|
20231227,143200,574733850,18590,18610,18610,18590,136
|
|
20231227,143100,572203670,18610,18610,18610,18610,17
|
|
20231227,143000,571887300,18610,18610,18610,18610,126
|
|
20231227,142900,569542440,18610,18610,18610,18610,16
|
|
20231227,142800,569244680,18610,18610,18610,18610,93
|
|
20231227,142700,567513950,18610,18610,18610,18610,94
|
|
20231227,142600,565764610,18570,18610,18610,18570,167
|
|
20231227,142500,562661760,18610,18610,18610,18610,93
|
|
20231227,142400,560931030,18580,18590,18590,18580,147
|
|
20231227,142300,558198310,18610,18580,18610,18580,196
|
|
20231227,142200,554553840,18580,18580,18580,18580,18
|
|
20231227,142100,554219400,18610,18620,18620,18580,172
|
|
20231227,142000,551020610,18610,18620,18620,18610,34
|
|
20231227,141900,550387690,18610,18610,18610,18610,147
|
|
20231227,141800,547652020,18610,18610,18610,18610,93
|
|
20231227,141700,545921290,18610,18610,18610,18610,1
|
|
20231227,141600,545902680,18600,18600,18600,18600,287
|
|
20231227,141500,540564480,18590,18590,18590,18590,100
|
|
20231227,141400,538705480,18600,18620,18620,18600,110
|
|
20231227,141300,536657620,18610,18610,18610,18610,0
|
|
20231227,141200,536657620,18610,18610,18610,18600,180
|
|
20231227,141100,533308030,18600,18600,18600,18600,1
|
|
20231227,141000,533289430,18600,18590,18600,18590,103
|
|
20231227,140900,531373660,18580,18580,18580,18580,0
|
|
20231227,140800,531373660,18580,18580,18580,18580,60
|
|
20231227,140700,530258860,18580,18580,18580,18580,93
|
|
20231227,140600,528530920,18570,18580,18580,18570,27
|
|
20231227,140500,528029360,18580,18600,18600,18580,146
|
|
20231227,140400,525314160,18600,18600,18600,18600,1
|
|
20231227,140300,525295560,18600,18600,18600,18590,126
|
|
20231227,140200,522952120,18590,18590,18590,18590,0
|
|
20231227,140100,522952120,18590,18590,18590,18590,127
|
|
20231227,140000,520591190,18600,18590,18600,18590,19
|
|
20231227,135900,520237970,18600,18600,18600,18600,109
|
|
20231227,135800,518210570,18600,18600,18600,18600,145
|
|
20231227,135700,515513570,18600,18600,18600,18600,0
|
|
20231227,135600,515513570,18600,18600,18600,18600,309
|
|
20231227,135500,509766170,18590,18590,18600,18590,14
|
|
20231227,135400,509505900,18590,18600,18600,18590,143
|
|
20231227,135300,506846420,18600,18600,18600,18600,0
|
|
20231227,135200,506846420,18600,18600,18600,18600,126
|
|
20231227,135100,504502820,18590,18590,18590,18590,32
|
|
20231227,135000,503907940,18590,18590,18590,18590,94
|
|
20231227,134900,502160480,18590,18590,18590,18590,0
|
|
20231227,134800,502160480,18590,18590,18590,18570,198
|
|
20231227,134700,498480750,18600,18590,18600,18590,127
|
|
20231227,134600,496119480,18590,18590,18590,18590,110
|
|
20231227,134500,494074580,18580,18580,18590,18580,59
|
|
20231227,134400,492978030,18580,18580,18580,18580,103
|
|
20231227,134300,491064290,18580,18580,18580,18580,93
|
|
20231227,134200,489336350,18570,18570,18570,18570,0
|
|
20231227,134100,489336350,18570,18560,18570,18560,135
|
|
20231227,134000,486829820,18560,18550,18560,18550,192
|
|
20231227,133900,483267640,18550,18550,18550,18550,9
|
|
20231227,133800,483100690,18550,18540,18550,18540,39
|
|
20231227,133700,482377390,18540,18540,18540,18540,176
|
|
20231227,133600,479114350,18540,18540,18540,18540,0
|
|
20231227,133500,479114350,18540,18540,18540,18540,29
|
|
20231227,133400,478576690,18530,18530,18530,18530,0
|
|
20231227,133300,478576690,18530,18520,18530,18520,75
|
|
20231227,133200,477187470,18520,18520,18520,18520,50
|
|
20231227,133100,476261470,18520,18520,18520,18520,1
|
|
20231227,133000,476242950,18510,18510,18510,18510,51
|
|
20231227,132900,475298940,18510,18520,18520,18510,111
|
|
20231227,132800,473244220,18510,18510,18510,18510,16
|
|
20231227,132700,472948060,18510,18510,18510,18510,1
|
|
20231227,132600,472929550,18510,18510,18510,18510,17
|
|
20231227,132500,472614880,18500,18500,18500,18500,0
|
|
20231227,132400,472614880,18500,18520,18520,18500,33
|
|
20231227,132300,472004060,18520,18520,18520,18520,1
|
|
20231227,132200,471985540,18480,18480,18480,18480,42
|
|
20231227,132100,471209380,18480,18480,18480,18480,18
|
|
20231227,132000,470876740,18480,18490,18520,18480,340
|
|
20231227,131900,464586560,18510,18510,18510,18510,17
|
|
20231227,131800,464271890,18480,18480,18480,18480,0
|
|
20231227,131700,464271890,18480,18480,18480,18480,0
|
|
20231227,131600,464271890,18480,18510,18510,18480,130
|
|
20231227,131500,461867710,18500,18510,18510,18500,64
|
|
20231227,131400,460683700,18510,18520,18520,18510,29
|
|
20231227,131300,460146740,18540,18540,18540,18540,0
|
|
20231227,131200,460146740,18540,18520,18540,18520,68
|
|
20231227,131100,458887360,18520,18520,18520,18520,0
|
|
20231227,131000,458887360,18520,18520,18520,18520,0
|
|
20231227,130900,458887360,18520,18520,18520,18520,17
|
|
20231227,130800,458572520,18520,18520,18520,18520,33
|
|
20231227,130700,457961360,18520,18540,18540,18520,62
|
|
20231227,130600,456812790,18530,18530,18530,18530,0
|
|
20231227,130500,456812790,18530,18530,18530,18530,17
|
|
20231227,130400,456497780,18520,18520,18520,18520,1
|
|
20231227,130300,456479260,18530,18540,18540,18530,63
|
|
20231227,130200,455311400,18550,18550,18550,18550,17
|
|
20231227,130100,454996050,18580,18550,18580,18550,56
|
|
20231227,130000,453956230,18580,18580,18580,18580,90
|
|
20231227,125900,452284030,18540,18540,18540,18540,12
|
|
20231227,125800,452061550,18560,18580,18580,18560,33
|
|
20231227,125700,451448730,18540,18540,18540,18540,0
|
|
20231227,125600,451448730,18540,18570,18570,18540,130
|
|
20231227,125500,449035110,18570,18560,18570,18560,5
|
|
20231227,125400,448942290,18550,18530,18550,18530,138
|
|
20231227,125300,446383870,18530,18530,18530,18530,5
|
|
20231227,125200,446291220,18530,18530,18530,18530,1
|
|
20231227,125100,446272690,18510,18530,18530,18510,64
|
|
20231227,125000,445087060,18530,18530,18530,18530,18
|
|
20231227,124900,444753520,18540,18540,18540,18540,0
|
|
20231227,124800,444753520,18540,18550,18550,18540,38
|
|
20231227,124700,444048860,18550,18530,18550,18530,27
|
|
20231227,124600,443548390,18540,18540,18540,18540,16
|
|
20231227,124500,443251750,18540,18540,18540,18540,12
|
|
20231227,124400,443029270,18550,18570,18570,18550,70
|
|
20231227,124300,441729760,18570,18570,18570,18570,0
|
|
20231227,124200,441729760,18570,18560,18570,18560,53
|
|
20231227,124100,440745880,18570,18570,18570,18570,0
|
|
20231227,124000,440745880,18570,18570,18570,18570,50
|
|
20231227,123900,439817380,18560,18560,18560,18560,16
|
|
20231227,123800,439520420,18560,18560,18560,18560,0
|
|
20231227,123700,439520420,18560,18570,18570,18560,51
|
|
20231227,123600,438573530,18570,18570,18570,18570,1
|
|
20231227,123500,438554960,18560,18570,18570,18560,33
|
|
20231227,123400,437942320,18550,18550,18550,18550,0
|
|
20231227,123300,437942320,18550,18550,18550,18550,34
|
|
20231227,123200,437311620,18550,18550,18550,18550,20
|
|
20231227,123100,436940620,18550,18550,18550,18550,33
|
|
20231227,123000,436328470,18560,18560,18560,18560,21
|
|
20231227,122900,435938710,18550,18550,18550,18550,1
|
|
20231227,122800,435920160,18540,18540,18540,18540,12
|
|
20231227,122700,435697680,18540,18550,18550,18540,66
|
|
20231227,122600,434473880,18550,18550,18550,18550,51
|
|
20231227,122500,433527830,18570,18570,18570,18570,0
|
|
20231227,122400,433527830,18570,18570,18570,18570,0
|
|
20231227,122300,433527830,18570,18570,18570,18560,18
|
|
20231227,122200,433193730,18550,18560,18560,18550,84
|
|
20231227,122100,431634850,18560,18560,18560,18560,31
|
|
20231227,122000,431059490,18540,18540,18540,18540,0
|
|
20231227,121900,431059490,18540,18530,18540,18530,118
|
|
20231227,121800,428872920,18530,18530,18530,18530,17
|
|
20231227,121700,428557910,18530,18530,18530,18530,5
|
|
20231227,121600,428465260,18530,18530,18530,18530,1
|
|
20231227,121500,428446730,18520,18520,18520,18520,33
|
|
20231227,121400,427835570,18520,18520,18520,18520,32
|
|
20231227,121300,427242930,18510,18510,18510,18510,0
|
|
20231227,121200,427242930,18510,18500,18510,18500,5
|
|
20231227,121100,427150420,18490,18490,18490,18490,18
|
|
20231227,121000,426817600,18490,18490,18490,18490,0
|
|
20231227,120900,426817600,18490,18490,18490,18490,19
|
|
20231227,120800,426466290,18490,18500,18500,18490,70
|
|
20231227,120700,425171480,18500,18500,18500,18500,0
|
|
20231227,120600,425171480,18500,18500,18500,18500,19
|
|
20231227,120500,424819980,18500,18510,18510,18500,96
|
|
20231227,120400,423043860,18500,18510,18510,18500,53
|
|
20231227,120300,422063190,18510,18510,18510,18510,0
|
|
20231227,120200,422063190,18510,18510,18510,18510,33
|
|
20231227,120100,421452360,18500,18500,18500,18500,0
|
|
20231227,120000,421452360,18500,18500,18500,18500,0
|
|
20231227,115900,421452360,18500,18500,18500,18500,17
|
|
20231227,115800,421137860,18500,18510,18510,18500,67
|
|
20231227,115700,419898020,18500,18500,18500,18500,44
|
|
20231227,115600,419084020,18500,18500,18500,18500,20
|
|
20231227,115500,418714020,18500,18490,18500,18490,26
|
|
20231227,115400,418233100,18490,18490,18490,18490,13
|
|
20231227,115300,417992730,18490,18490,18490,18490,17
|
|
20231227,115200,417678400,18490,18490,18490,18490,2
|
|
20231227,115100,417641420,18500,18490,18500,18490,48
|
|
20231227,115000,416753730,18490,18490,18490,18490,16
|
|
20231227,114900,416457890,18490,18490,18490,18490,1
|
|
20231227,114800,416439400,18490,18490,18490,18490,17
|
|
20231227,114700,416125070,18480,18480,18480,18480,200
|
|
20231227,114600,412429070,18490,18490,18500,18490,21
|
|
20231227,114500,412040770,18480,18490,18490,18480,116
|
|
20231227,114400,409896790,18490,18520,18520,18490,882
|
|
20231227,114300,393585980,18520,18520,18520,18520,17
|
|
20231227,114200,393271140,18520,18510,18520,18510,2
|
|
20231227,114100,393234110,18510,18510,18510,18510,17
|
|
20231227,114000,392919440,18500,18510,18520,18500,83
|
|
20231227,113900,391383040,18510,18500,18510,18500,9
|
|
20231227,113800,391216480,18500,18500,18500,18500,0
|
|
20231227,113700,391216480,18500,18500,18500,18500,56
|
|
20231227,113600,390180480,18500,18500,18500,18500,0
|
|
20231227,113500,390180480,18500,18500,18500,18500,17
|
|
20231227,113400,389865980,18500,18500,18500,18500,1
|
|
20231227,113300,389847480,18500,18520,18520,18500,101
|
|
20231227,113200,387978290,18520,18520,18520,18520,17
|
|
20231227,113100,387663450,18520,18520,18520,18520,33
|
|
20231227,113000,387052290,18530,18530,18530,18530,16
|
|
20231227,112900,386755810,18490,18490,18490,18490,0
|
|
20231227,112800,386755810,18490,18510,18510,18490,166
|
|
20231227,112700,383685750,18520,18540,18540,18520,273
|
|
20231227,112600,378628720,18540,18550,18550,18540,44
|
|
20231227,112500,377812550,18550,18550,18550,18550,56
|
|
20231227,112400,376773750,18560,18560,18560,18560,24
|
|
20231227,112300,376328310,18560,18570,18570,18560,80
|
|
20231227,112200,374843500,18560,18560,18560,18560,5
|
|
20231227,112100,374750700,18550,18550,18550,18550,0
|
|
20231227,112000,374750700,18550,18550,18550,18550,35
|
|
20231227,111900,374101450,18550,18550,18550,18550,98
|
|
20231227,111800,372283550,18560,18550,18560,18550,95
|
|
20231227,111700,370521110,18560,18570,18570,18560,241
|
|
20231227,111600,366048140,18570,18570,18570,18570,16
|
|
20231227,111500,365751020,18560,18570,18570,18560,21
|
|
20231227,111400,365361090,18560,18560,18560,18560,0
|
|
20231227,111300,365361090,18560,18570,18570,18560,19
|
|
20231227,111200,365008290,18560,18560,18560,18560,10
|
|
20231227,111100,364822690,18570,18560,18570,18560,70
|
|
20231227,111000,363522820,18570,18570,18570,18570,12
|
|
20231227,110900,363299980,18570,18570,18570,18570,16
|
|
20231227,110800,363002860,18560,18560,18570,18560,44
|
|
20231227,110700,362186010,18570,18570,18570,18570,0
|
|
20231227,110600,362186010,18570,18570,18570,18570,33
|
|
20231227,110500,361573200,18560,18560,18560,18560,0
|
|
20231227,110400,361573200,18560,18560,18560,18560,19
|
|
20231227,110300,361220560,18550,18550,18550,18550,5
|
|
20231227,110200,361127810,18540,18550,18550,18540,610
|
|
20231227,110100,349815340,18550,18560,18560,18550,92
|
|
20231227,110000,348108580,18550,18550,18550,18550,3
|
|
20231227,105900,348052930,18560,18570,18570,18560,279
|
|
20231227,105800,342874520,18560,18560,18560,18560,1
|
|
20231227,105700,342855960,18560,18570,18570,18560,29
|
|
20231227,105600,342317460,18570,18570,18570,18570,29
|
|
20231227,105500,341778930,18570,18580,18580,18570,32
|
|
20231227,105400,341184410,18570,18580,18580,18570,37
|
|
20231227,105300,340496980,18580,18560,18580,18560,30
|
|
20231227,105200,339939680,18570,18580,18580,18570,28
|
|
20231227,105100,339419610,18580,18560,18580,18560,7
|
|
20231227,105000,339289670,18580,18580,18580,18580,7
|
|
20231227,104900,339159610,18570,18530,18570,18530,13
|
|
20231227,104800,338918610,18570,18560,18570,18520,164
|
|
20231227,104700,335880680,18570,18570,18570,18560,65
|
|
20231227,104600,334673710,18570,18570,18570,18570,3
|
|
20231227,104500,334618000,18570,18550,18570,18550,13
|
|
20231227,104400,334376730,18540,18540,18540,18540,50
|
|
20231227,104300,333449730,18540,18540,18540,18540,27
|
|
20231227,104200,332949150,18540,18550,18550,18540,35
|
|
20231227,104100,332300240,18550,18540,18550,18540,27
|
|
20231227,104000,331799400,18540,18530,18540,18530,12
|
|
20231227,103900,331576990,18520,18520,18520,18520,36
|
|
20231227,103800,330910270,18520,18520,18520,18510,45
|
|
20231227,103700,330076880,18520,18520,18520,18520,33
|
|
20231227,103600,329465720,18520,18510,18520,18510,13
|
|
20231227,103500,329225070,18510,18510,18510,18510,0
|
|
20231227,103400,329225070,18510,18500,18510,18500,36
|
|
20231227,103300,328558910,18510,18510,18510,18510,1
|
|
20231227,103200,328540400,18490,18490,18490,18490,23
|
|
20231227,103100,328115130,18500,18510,18510,18500,171
|
|
20231227,103000,324951460,18510,18510,18510,18510,51
|
|
20231227,102900,324007450,18520,18520,18520,18520,0
|
|
20231227,102800,324007450,18520,18530,18560,18520,332
|
|
20231227,102700,317858430,18540,18560,18560,18540,34
|
|
20231227,102600,317227730,18530,18530,18530,18530,0
|
|
20231227,102500,317227730,18530,18530,18530,18530,5
|
|
20231227,102400,317135080,18530,18570,18570,18530,45
|
|
20231227,102300,316300520,18570,18560,18570,18560,81
|
|
20231227,102200,314797010,18560,18560,18560,18560,1
|
|
20231227,102100,314778450,18560,18530,18560,18530,8
|
|
20231227,102000,314630090,18530,18530,18530,18530,16
|
|
20231227,101900,314333610,18530,18530,18530,18530,91
|
|
20231227,101800,312647380,18540,18540,18540,18520,20
|
|
20231227,101700,312276640,18540,18510,18540,18510,11
|
|
20231227,101600,312072990,18510,18510,18510,18510,66
|
|
20231227,101500,310851330,18510,18500,18510,18500,19
|
|
20231227,101400,310499650,18510,18500,18510,18500,4
|
|
20231227,101300,310425640,18510,18510,18510,18510,17
|
|
20231227,101200,310110970,18500,18510,18510,18500,17
|
|
20231227,101100,309796330,18510,18500,18510,18500,53
|
|
20231227,101000,308815330,18510,18510,18510,18510,13
|
|
20231227,100900,308574700,18480,18510,18510,18480,39
|
|
20231227,100800,307852900,18510,18490,18510,18490,7
|
|
20231227,100700,307723350,18510,18510,18510,18500,17
|
|
20231227,100600,307408820,18500,18500,18510,18500,39
|
|
20231227,100500,306686990,18460,18460,18460,18460,0
|
|
20231227,100400,306686990,18460,18500,18500,18450,201
|
|
20231227,100300,302977020,18500,18500,18500,18500,6
|
|
20231227,100200,302866020,18510,18500,18510,18490,23
|
|
20231227,100100,302440430,18510,18530,18530,18510,101
|
|
20231227,100000,300569610,18530,18530,18530,18530,3
|
|
20231227,095900,300514020,18540,18530,18540,18530,7
|
|
20231227,095800,300384290,18530,18510,18530,18510,10
|
|
20231227,095700,300199110,18500,18500,18500,18500,243
|
|
20231227,095600,295703610,18500,18500,18500,18500,1
|
|
20231227,095500,295685110,18500,18460,18500,18460,205
|
|
20231227,095400,291894230,18490,18480,18490,18460,256
|
|
20231227,095300,287166560,18470,18470,18470,18460,102
|
|
20231227,095200,285283010,18480,18490,18490,18480,60
|
|
20231227,095100,284173870,18490,18490,18490,18490,33
|
|
20231227,095000,283563700,18500,18470,18500,18470,10
|
|
20231227,094900,283378730,18470,18470,18470,18470,17
|
|
20231227,094800,283064740,18470,18470,18470,18470,52
|
|
20231227,094700,282104300,18470,18500,18510,18470,283
|
|
20231227,094600,276874040,18500,18500,18500,18500,13
|
|
20231227,094500,276633540,18500,18480,18500,18480,244
|
|
20231227,094400,272124340,18500,18500,18500,18500,120
|
|
20231227,094300,269904340,18470,18460,18500,18460,147
|
|
20231227,094200,267189510,18470,18500,18500,18470,471
|
|
20231227,094100,258484660,18500,18500,18500,18500,0
|
|
20231227,094000,258484660,18500,18500,18500,18500,1
|
|
20231227,093900,258466160,18480,18490,18490,18480,305
|
|
20231227,093800,252828080,18480,18480,18480,18480,0
|
|
20231227,093700,252828080,18480,18480,18480,18480,0
|
|
20231227,093600,252828080,18480,18490,18490,18480,177
|
|
20231227,093500,249556600,18520,18490,18520,18490,17
|
|
20231227,093400,249242240,18500,18480,18500,18470,165
|
|
20231227,093300,246193670,18490,18520,18520,18490,354
|
|
20231227,093200,239644120,18560,18560,18560,18520,49
|
|
20231227,093100,238735490,18560,18560,18560,18560,0
|
|
20231227,093000,238735490,18560,18510,18560,18490,938
|
|
20231227,092900,221337450,18500,18530,18530,18500,2152
|
|
20231227,092800,181510350,18530,18570,18570,18520,1419
|
|
20231227,092700,155205660,18550,18550,18550,18550,122
|
|
20231227,092600,152942560,18550,18570,18580,18550,80
|
|
20231227,092500,151456490,18580,18580,18580,18580,1
|
|
20231227,092400,151437910,18530,18560,18580,18530,244
|
|
20231227,092300,146912580,18580,18570,18580,18550,289
|
|
20231227,092200,141549130,18570,18550,18570,18550,26
|
|
20231227,092100,141066810,18540,18540,18540,18540,0
|
|
20231227,092000,141066810,18540,18580,18580,18540,756
|
|
20231227,091900,127039570,18560,18570,18580,18560,40
|
|
20231227,091800,126296800,18560,18600,18600,18560,332
|
|
20231227,091700,120122780,18620,18600,18690,18600,73
|
|
20231227,091600,118764700,18610,18690,18690,18610,289
|
|
20231227,091500,113385180,18690,18690,18690,18690,33
|
|
20231227,091400,112768410,18710,18660,18710,18650,1410
|
|
20231227,091300,86441610,18670,18660,18670,18660,100
|
|
20231227,091200,84575510,18660,18670,18670,18660,67
|
|
20231227,091100,83325280,18660,18670,18670,18660,165
|
|
20231227,091000,80246280,18670,18700,18700,18670,86
|
|
20231227,090900,78640220,18750,18750,18750,18670,72
|
|
20231227,090800,77291810,18750,18750,18750,18750,11
|
|
20231227,090700,77085560,18750,18770,18770,18750,4
|
|
20231227,090600,77010540,18660,18660,18660,18660,244
|
|
20231227,090500,72457500,18660,18670,18670,18660,262
|
|
20231227,090400,67565990,18670,18860,18860,18670,163
|
|
20231227,090300,64519650,18700,18760,18760,18700,20
|
|
20231227,090200,64144750,18930,18930,18930,18930,0
|
|
20231227,090100,64144750,18930,18930,18930,18930,0
|
|
20231227,090000,64144750,18930,18700,18980,18510,3435
|