600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,185700,363276470,18880,18880,18880,18880,726
|
|
20231228,185600,363276470,18880,18880,18880,18880,0
|
|
20231228,185500,363276470,18880,18880,18880,18880,0
|
|
20231228,185400,363276470,18880,18880,18880,18880,0
|
|
20231228,185300,363276470,18880,18880,18880,18880,0
|
|
20231228,185200,363276470,18880,18880,18880,18880,0
|
|
20231228,185100,363276470,18880,18880,18880,18880,0
|
|
20231228,185000,363276470,18880,18880,18880,18880,0
|
|
20231228,184900,363276470,18880,18880,18880,18880,0
|
|
20231228,184800,363276470,18880,18880,18880,18880,0
|
|
20231228,184700,363276470,18880,18880,18880,18880,0
|
|
20231228,184600,363276470,18880,18880,18880,18880,0
|
|
20231228,184500,363276470,18880,18880,18880,18880,0
|
|
20231228,184400,363276470,18880,18880,18880,18880,0
|
|
20231228,184300,363276470,18880,18880,18880,18880,0
|
|
20231228,184200,363276470,18880,18880,18880,18880,0
|
|
20231228,184100,363276470,18880,18880,18880,18880,0
|
|
20231228,184000,363276470,18880,18880,18880,18880,0
|
|
20231228,183900,363276470,18880,18880,18880,18880,0
|
|
20231228,183800,363276470,18880,18880,18880,18880,0
|
|
20231228,183700,363276470,18880,18880,18880,18880,0
|
|
20231228,183600,363276470,18880,18880,18880,18880,0
|
|
20231228,183500,363276470,18880,18880,18880,18880,0
|
|
20231228,183400,363276470,18880,18880,18880,18880,0
|
|
20231228,183300,363276470,18880,18880,18880,18880,0
|
|
20231228,183200,363276470,18880,18880,18880,18880,0
|
|
20231228,183100,363276470,18880,18880,18880,18880,0
|
|
20231228,183000,363276470,18880,18880,18880,18880,0
|
|
20231228,182900,363276470,18880,18880,18880,18880,0
|
|
20231228,182800,363276470,18880,18880,18880,18880,0
|
|
20231228,182700,363276470,18880,18880,18880,18880,726
|
|
20231228,182600,363276470,18880,18880,18880,18880,0
|
|
20231228,182500,363276470,18880,18880,18880,18880,0
|
|
20231228,182400,363276470,18880,18880,18880,18880,0
|
|
20231228,182300,363276470,18880,18880,18880,18880,0
|
|
20231228,182200,363276470,18880,18880,18880,18880,0
|
|
20231228,182100,363276470,18880,18880,18880,18880,0
|
|
20231228,182000,363276470,18880,18880,18880,18880,0
|
|
20231228,181900,363276470,18880,18880,18880,18880,0
|
|
20231228,181800,363276470,18880,18880,18880,18880,0
|
|
20231228,181700,363276470,18880,18880,18880,18880,0
|
|
20231228,181600,363276470,18880,18880,18880,18880,0
|
|
20231228,181500,363276470,18880,18880,18880,18880,0
|
|
20231228,181400,363276470,18880,18880,18880,18880,0
|
|
20231228,181300,363276470,18880,18880,18880,18880,0
|
|
20231228,181200,363276470,18880,18880,18880,18880,0
|
|
20231228,181100,363276470,18880,18880,18880,18880,0
|
|
20231228,181000,363276470,18880,18880,18880,18880,0
|
|
20231228,180900,363276470,18880,18880,18880,18880,0
|
|
20231228,180800,363276470,18880,18880,18880,18880,0
|
|
20231228,180700,363276470,18880,18880,18880,18880,0
|
|
20231228,180600,363276470,18880,18880,18880,18880,0
|
|
20231228,180500,363276470,18880,18880,18880,18880,0
|
|
20231228,180400,363276470,18880,18880,18880,18880,0
|
|
20231228,180300,363276470,18880,18880,18880,18880,0
|
|
20231228,180200,363276470,18880,18880,18880,18880,0
|
|
20231228,180100,363276470,18880,18880,18880,18880,0
|
|
20231228,180000,363276470,18880,18880,18880,18880,0
|
|
20231228,175900,363276470,18880,18880,18880,18880,0
|
|
20231228,175800,363276470,18880,18880,18880,18880,0
|
|
20231228,175700,363276470,18880,18880,18880,18880,726
|
|
20231228,175600,363276470,18880,18880,18880,18880,0
|
|
20231228,175500,363276470,18880,18880,18880,18880,0
|
|
20231228,175400,363276470,18880,18880,18880,18880,0
|
|
20231228,175300,363276470,18880,18880,18880,18880,0
|
|
20231228,175200,363276470,18880,18880,18880,18880,0
|
|
20231228,175100,363276470,18880,18880,18880,18880,0
|
|
20231228,175000,363276470,18880,18880,18880,18880,0
|
|
20231228,174900,363276470,18880,18880,18880,18880,0
|
|
20231228,174800,363276470,18880,18880,18880,18880,0
|
|
20231228,174700,363276470,18880,18880,18880,18880,0
|
|
20231228,174600,363276470,18880,18880,18880,18880,0
|
|
20231228,174500,363276470,18880,18880,18880,18880,0
|
|
20231228,174400,363276470,18880,18880,18880,18880,0
|
|
20231228,174300,363276470,18880,18880,18880,18880,0
|
|
20231228,174200,363276470,18880,18880,18880,18880,0
|
|
20231228,174100,363276470,18880,18880,18880,18880,0
|
|
20231228,174000,363276470,18880,18880,18880,18880,0
|
|
20231228,173900,363276470,18880,18880,18880,18880,0
|
|
20231228,173800,363276470,18880,18880,18880,18880,0
|
|
20231228,173700,363276470,18880,18880,18880,18880,0
|
|
20231228,173600,363276470,18880,18880,18880,18880,0
|
|
20231228,173500,363276470,18880,18880,18880,18880,0
|
|
20231228,173400,363276470,18880,18880,18880,18880,0
|
|
20231228,173300,363276470,18880,18880,18880,18880,0
|
|
20231228,173200,363276470,18880,18880,18880,18880,0
|
|
20231228,173100,363276470,18880,18880,18880,18880,0
|
|
20231228,173000,363276470,18880,18880,18880,18880,0
|
|
20231228,172900,363276470,18880,18880,18880,18880,0
|
|
20231228,172800,363276470,18880,18880,18880,18880,0
|
|
20231228,172700,363276470,18880,18880,18880,18880,726
|
|
20231228,172600,363276470,18880,18880,18880,18880,0
|
|
20231228,172500,363276470,18880,18880,18880,18880,0
|
|
20231228,172400,363276470,18880,18880,18880,18880,0
|
|
20231228,172300,363276470,18880,18880,18880,18880,0
|
|
20231228,172200,363276470,18880,18880,18880,18880,0
|
|
20231228,172100,363276470,18880,18880,18880,18880,0
|
|
20231228,172000,363276470,18880,18880,18880,18880,0
|
|
20231228,171900,363276470,18880,18880,18880,18880,0
|
|
20231228,171800,363276470,18880,18880,18880,18880,0
|
|
20231228,171700,363276470,18880,18880,18880,18880,0
|
|
20231228,171600,363276470,18880,18880,18880,18880,0
|
|
20231228,171500,363276470,18880,18880,18880,18880,0
|
|
20231228,171400,363276470,18880,18880,18880,18880,0
|
|
20231228,171300,363276470,18880,18880,18880,18880,0
|
|
20231228,171200,363276470,18880,18880,18880,18880,0
|
|
20231228,171100,363276470,18880,18880,18880,18880,0
|
|
20231228,171000,363276470,18880,18880,18880,18880,0
|
|
20231228,170900,363276470,18880,18880,18880,18880,0
|
|
20231228,170800,363276470,18880,18880,18880,18880,0
|
|
20231228,170700,363276470,18880,18880,18880,18880,0
|
|
20231228,170600,363276470,18880,18880,18880,18880,0
|
|
20231228,170500,363276470,18880,18880,18880,18880,0
|
|
20231228,170400,363276470,18880,18880,18880,18880,0
|
|
20231228,170300,363276470,18880,18880,18880,18880,0
|
|
20231228,170200,363276470,18880,18880,18880,18880,0
|
|
20231228,170100,363276470,18880,18880,18880,18880,0
|
|
20231228,170000,363276470,18880,18880,18880,18880,0
|
|
20231228,165900,363276470,18880,18880,18880,18880,0
|
|
20231228,165800,363276470,18880,18880,18880,18880,0
|
|
20231228,165700,363276470,18880,18880,18880,18880,726
|
|
20231228,165600,363276470,18880,18880,18880,18880,0
|
|
20231228,165500,363276470,18880,18880,18880,18880,0
|
|
20231228,165400,363276470,18880,18880,18880,18880,0
|
|
20231228,165300,363276470,18880,18880,18880,18880,0
|
|
20231228,165200,363276470,18880,18880,18880,18880,0
|
|
20231228,165100,363276470,18880,18880,18880,18880,0
|
|
20231228,165000,363276470,18880,18880,18880,18880,0
|
|
20231228,164900,363276470,18880,18880,18880,18880,0
|
|
20231228,164800,363276470,18880,18880,18880,18880,0
|
|
20231228,164700,363276470,18880,18880,18880,18880,0
|
|
20231228,164600,363276470,18880,18880,18880,18880,0
|
|
20231228,164500,363276470,18880,18880,18880,18880,0
|
|
20231228,164400,363276470,18880,18880,18880,18880,0
|
|
20231228,164300,363276470,18880,18880,18880,18880,0
|
|
20231228,164200,363276470,18880,18880,18880,18880,0
|
|
20231228,164100,363276470,18880,18880,18880,18880,0
|
|
20231228,164000,363276470,18880,18880,18880,18880,0
|
|
20231228,163900,363276470,18880,18880,18880,18880,0
|
|
20231228,163800,363276470,18880,18880,18880,18880,0
|
|
20231228,163700,363276470,18880,18880,18880,18880,0
|
|
20231228,163600,363276470,18880,18880,18880,18880,0
|
|
20231228,163500,363276470,18880,18880,18880,18880,0
|
|
20231228,163400,363276470,18880,18880,18880,18880,0
|
|
20231228,163300,363276470,18880,18880,18880,18880,0
|
|
20231228,163200,363276470,18880,18880,18880,18880,0
|
|
20231228,163100,363276470,18880,18880,18880,18880,0
|
|
20231228,163000,363276470,18880,18880,18880,18880,0
|
|
20231228,162900,363276470,18880,18880,18880,18880,0
|
|
20231228,162800,363276470,18880,18880,18880,18880,0
|
|
20231228,162700,363276470,18880,18880,18880,18880,726
|
|
20231228,162600,363276470,18880,18880,18880,18880,0
|
|
20231228,162500,363276470,18880,18880,18880,18880,0
|
|
20231228,162400,363276470,18880,18880,18880,18880,0
|
|
20231228,162300,363276470,18880,18880,18880,18880,0
|
|
20231228,162200,363276470,18880,18880,18880,18880,0
|
|
20231228,162100,363276470,18880,18880,18880,18880,0
|
|
20231228,162000,363276470,18880,18880,18880,18880,0
|
|
20231228,161900,363276470,18880,18880,18880,18880,0
|
|
20231228,161800,363276470,18880,18880,18880,18880,0
|
|
20231228,161700,363276470,18880,18880,18880,18880,0
|
|
20231228,161600,363276470,18880,18880,18880,18880,0
|
|
20231228,161500,363276470,18880,18880,18880,18880,0
|
|
20231228,161400,363276470,18880,18880,18880,18880,0
|
|
20231228,161300,363276470,18880,18880,18880,18880,0
|
|
20231228,161200,363276470,18880,18880,18880,18880,0
|
|
20231228,161100,363276470,18880,18880,18880,18880,0
|
|
20231228,161000,363276470,18880,18880,18880,18880,0
|
|
20231228,160900,363276470,18880,18880,18880,18880,0
|
|
20231228,160800,363276470,18880,18880,18880,18880,0
|
|
20231228,160700,363276470,18880,18880,18880,18880,0
|
|
20231228,160600,363276470,18880,18880,18880,18880,0
|
|
20231228,160500,363276470,18880,18880,18880,18880,0
|
|
20231228,160400,363276470,18880,18880,18880,18880,0
|
|
20231228,160300,363276470,18880,18880,18880,18880,0
|
|
20231228,160200,363276470,18880,18880,18880,18880,0
|
|
20231228,160100,363276470,18880,18880,18880,18880,0
|
|
20231228,160000,363276470,18880,18880,18880,18880,0
|
|
20231228,155900,363276470,18880,18880,18880,18880,0
|
|
20231228,155800,363276470,18880,18880,18880,18880,0
|
|
20231228,155700,363276470,18880,18880,18880,18880,726
|
|
20231228,155600,363276470,18880,18880,18880,18880,0
|
|
20231228,155500,363276470,18880,18880,18880,18880,0
|
|
20231228,155400,363276470,18880,18880,18880,18880,0
|
|
20231228,155300,363276470,18880,18880,18880,18880,0
|
|
20231228,155200,363276470,18880,18880,18880,18880,0
|
|
20231228,155100,363276470,18880,18880,18880,18880,0
|
|
20231228,155000,363276470,18880,18880,18880,18880,0
|
|
20231228,154900,363276470,18880,18880,18880,18880,0
|
|
20231228,154800,363276470,18880,18880,18880,18880,0
|
|
20231228,154700,363276470,18880,18880,18880,18880,0
|
|
20231228,154600,363276470,18880,18880,18880,18880,0
|
|
20231228,154500,363276470,18880,18880,18880,18880,0
|
|
20231228,154400,363276470,18880,18880,18880,18880,0
|
|
20231228,154300,363276470,18880,18880,18880,18880,0
|
|
20231228,154200,363276470,18880,18880,18880,18880,0
|
|
20231228,154100,363276470,18880,18880,18880,18880,0
|
|
20231228,154000,363276470,18880,18880,18880,18880,0
|
|
20231228,153900,363276470,18880,18880,18880,18880,0
|
|
20231228,153800,363276470,18880,18880,18880,18880,0
|
|
20231228,153700,363276470,18880,18880,18880,18880,0
|
|
20231228,153600,363276470,18880,18880,18880,18880,0
|
|
20231228,153500,363276470,18880,18880,18880,18880,0
|
|
20231228,153400,363276470,18880,18880,18880,18880,0
|
|
20231228,153300,363276470,18880,18880,18880,18880,0
|
|
20231228,153200,363276470,18880,18880,18880,18880,0
|
|
20231228,153100,363276470,18880,18880,18880,18880,0
|
|
20231228,153000,363276470,18880,18880,18880,18880,726
|
|
20231228,152900,349569590,18870,18870,18870,18870,0
|
|
20231228,152800,349569590,18870,18870,18870,18870,0
|
|
20231228,152700,349569590,18870,18870,18870,18870,0
|
|
20231228,152600,349569590,18870,18870,18870,18870,0
|
|
20231228,152500,349569590,18870,18870,18870,18870,0
|
|
20231228,152400,349569590,18870,18870,18870,18870,0
|
|
20231228,152300,349569590,18870,18870,18870,18870,0
|
|
20231228,152200,349569590,18870,18870,18870,18870,0
|
|
20231228,152100,349569590,18870,18870,18870,18870,0
|
|
20231228,152000,349569590,18870,18870,18870,18870,0
|
|
20231228,151900,349569590,18870,18840,18870,18830,68
|
|
20231228,151800,348288290,18840,18870,18870,18840,47
|
|
20231228,151700,347401640,18840,18860,18880,18840,45
|
|
20231228,151600,346552190,18880,18880,18880,18860,267
|
|
20231228,151500,341515220,18870,18870,18870,18860,104
|
|
20231228,151400,339552770,18870,18860,18870,18860,53
|
|
20231228,151300,338552780,18870,18860,18870,18860,52
|
|
20231228,151200,337571570,18870,18870,18870,18870,42
|
|
20231228,151100,336779030,18870,18860,18870,18840,246
|
|
20231228,151000,332139570,18860,18860,18860,18860,42
|
|
20231228,150900,331347450,18860,18860,18860,18860,50
|
|
20231228,150800,330404450,18860,18860,18860,18860,52
|
|
20231228,150700,329423730,18840,18860,18860,18840,50
|
|
20231228,150600,328480930,18870,18850,18870,18850,166
|
|
20231228,150500,325349940,18850,18850,18860,18850,129
|
|
20231228,150400,322918270,18850,18840,18860,18840,76
|
|
20231228,150300,321485500,18850,18850,18860,18840,150
|
|
20231228,150200,318658040,18850,18850,18870,18850,84
|
|
20231228,150100,317073810,18870,18850,18870,18850,55
|
|
20231228,150000,316036060,18870,18860,18870,18850,48
|
|
20231228,145900,315130410,18870,18850,18870,18850,53
|
|
20231228,145800,314130400,18870,18870,18870,18870,42
|
|
20231228,145700,313337860,18870,18880,18880,18870,51
|
|
20231228,145600,312375080,18880,18880,18880,18870,49
|
|
20231228,145500,311450350,18880,18870,18880,18870,572
|
|
20231228,145400,300656290,18870,18830,18870,18830,72
|
|
20231228,145300,299298510,18870,18860,18870,18860,69
|
|
20231228,145200,297996730,18860,18860,18870,18860,89
|
|
20231228,145100,296318160,18860,18860,18860,18860,43
|
|
20231228,145000,295507180,18860,18850,18860,18850,52
|
|
20231228,144900,294526860,18850,18850,18870,18850,75
|
|
20231228,144800,293112590,18860,18850,18860,18850,30
|
|
20231228,144700,292547070,18860,18830,18860,18830,77
|
|
20231228,144600,291095530,18840,18840,18840,18840,42
|
|
20231228,144500,290304250,18840,18840,18840,18830,57
|
|
20231228,144400,289230400,18830,18830,18830,18830,43
|
|
20231228,144300,288420710,18820,18820,18830,18820,89
|
|
20231228,144200,286745640,18820,18820,18820,18820,49
|
|
20231228,144100,285823460,18820,18820,18820,18820,42
|
|
20231228,144000,285033020,18820,18820,18820,18800,62
|
|
20231228,143900,283867030,18810,18800,18810,18800,37
|
|
20231228,143800,283171080,18800,18800,18810,18800,51
|
|
20231228,143700,282212270,18800,18800,18800,18800,49
|
|
20231228,143600,281291070,18800,18810,18810,18800,45
|
|
20231228,143500,280444680,18810,18800,18810,18800,56
|
|
20231228,143400,279391830,18800,18800,18800,18800,43
|
|
20231228,143300,278583430,18800,18790,18800,18790,168
|
|
20231228,143200,275425530,18800,18800,18800,18800,43
|
|
20231228,143100,274617130,18790,18790,18790,18790,59
|
|
20231228,143000,273508520,18790,18790,18800,18770,63
|
|
20231228,142900,272324990,18790,18780,18790,18780,73
|
|
20231228,142800,270953640,18790,18770,18790,18770,37
|
|
20231228,142700,270259020,18770,18780,18780,18770,49
|
|
20231228,142600,269339270,18780,18770,18780,18770,104
|
|
20231228,142500,267386660,18770,18750,18780,18750,31
|
|
20231228,142400,266805060,18750,18730,18750,18730,54
|
|
20231228,142300,265793450,18750,18720,18750,18660,247
|
|
20231228,142200,261171350,18680,18720,18730,18680,252
|
|
20231228,142100,256452040,18720,18730,18730,18720,51
|
|
20231228,142000,255496840,18730,18680,18730,18680,898
|
|
20231228,141900,238703630,18690,18690,18690,18690,51
|
|
20231228,141800,237750440,18690,18690,18690,18680,65
|
|
20231228,141700,236535810,18690,18690,18690,18690,49
|
|
20231228,141600,235620000,18680,18690,18690,18680,74
|
|
20231228,141500,234237140,18690,18670,18690,18660,174
|
|
20231228,141400,230987930,18670,18670,18680,18670,87
|
|
20231228,141300,229363150,18680,18680,18680,18670,116
|
|
20231228,141200,227196990,18680,18670,18680,18670,40
|
|
20231228,141100,226450040,18670,18660,18670,18660,157
|
|
20231228,141000,223519240,18660,18650,18660,18650,129
|
|
20231228,140900,221113360,18650,18670,18670,18650,100
|
|
20231228,140800,219246950,18670,18660,18670,18660,7
|
|
20231228,140700,219116310,18660,18650,18660,18650,83
|
|
20231228,140600,217567840,18660,18650,18660,18650,22
|
|
20231228,140500,217157520,18660,18650,18660,18650,48
|
|
20231228,140400,216262200,18660,18660,18660,18660,51
|
|
20231228,140300,215310540,18660,18660,18660,18650,42
|
|
20231228,140200,214527220,18660,18650,18660,18650,85
|
|
20231228,140100,212941390,18650,18660,18660,18630,39
|
|
20231228,140000,212214230,18650,18650,18650,18640,101
|
|
20231228,135900,210330780,18650,18640,18650,18640,77
|
|
20231228,135800,208895100,18640,18640,18640,18630,34
|
|
20231228,135700,208261550,18640,18650,18650,18640,90
|
|
20231228,135600,206583470,18630,18630,18650,18620,152
|
|
20231228,135500,203750650,18630,18630,18640,18630,53
|
|
20231228,135400,202763150,18630,18640,18640,18630,43
|
|
20231228,135300,201961660,18640,18630,18640,18610,53
|
|
20231228,135200,200974190,18630,18620,18630,18610,356
|
|
20231228,135100,194344300,18620,18610,18620,18610,63
|
|
20231228,135000,193171440,18620,18610,18620,18610,13
|
|
20231228,134900,192929500,18610,18610,18610,18600,74
|
|
20231228,134800,191552670,18610,18610,18610,18600,23
|
|
20231228,134700,191124840,18610,18610,18610,18610,42
|
|
20231228,134600,190343220,18600,18600,18600,18590,66
|
|
20231228,134500,189115830,18600,18600,18600,18590,87
|
|
20231228,134400,187497980,18600,18600,18600,18600,2
|
|
20231228,134300,187460780,18590,18590,18590,18580,44
|
|
20231228,134200,186643020,18590,18600,18600,18590,23
|
|
20231228,134100,186215440,18600,18600,18600,18590,18
|
|
20231228,134000,185880710,18600,18600,18600,18590,23
|
|
20231228,133900,185453110,18600,18590,18600,18590,32
|
|
20231228,133800,184858120,18590,18590,18590,18590,14
|
|
20231228,133700,184597860,18580,18600,18600,18580,9
|
|
20231228,133600,184430560,18600,18590,18600,18590,23
|
|
20231228,133500,184002970,18600,18600,18600,18600,3
|
|
20231228,133400,183947170,18600,18600,18600,18590,57
|
|
20231228,133300,182887170,18600,18590,18600,18580,56
|
|
20231228,133200,181846320,18590,18590,18590,18590,3
|
|
20231228,133100,181790550,18590,18600,18600,18590,27
|
|
20231228,133000,181288510,18600,18600,18600,18590,24
|
|
20231228,132900,180842320,18600,18590,18600,18590,30
|
|
20231228,132800,180284490,18600,18610,18610,18600,12
|
|
20231228,132700,180061280,18620,18590,18620,18590,31
|
|
20231228,132600,179484960,18600,18600,18600,18600,9
|
|
20231228,132500,179317560,18600,18610,18610,18590,5
|
|
20231228,132400,179224570,18610,18610,18610,18610,18
|
|
20231228,132300,178889590,18620,18620,18620,18620,3
|
|
20231228,132200,178833730,18610,18600,18610,18590,47
|
|
20231228,132100,177959810,18600,18590,18600,18590,10
|
|
20231228,132000,177773880,18610,18610,18610,18610,11
|
|
20231228,131900,177569170,18610,18620,18620,18590,22
|
|
20231228,131800,177159820,18590,18620,18620,18590,21
|
|
20231228,131700,176769400,18630,18630,18630,18630,12
|
|
20231228,131600,176545840,18630,18610,18630,18590,33
|
|
20231228,131500,175932080,18610,18600,18610,18600,11
|
|
20231228,131400,175727390,18600,18620,18620,18600,8
|
|
20231228,131300,175578530,18620,18620,18620,18620,11
|
|
20231228,131200,175373710,18630,18590,18630,18590,128
|
|
20231228,131100,172992690,18590,18600,18600,18590,4
|
|
20231228,131000,172918320,18600,18590,18600,18580,46
|
|
20231228,130900,172063500,18590,18590,18590,18590,2
|
|
20231228,130800,172026320,18590,18590,18600,18590,17
|
|
20231228,130700,171710280,18590,18600,18600,18590,18
|
|
20231228,130600,171375570,18600,18600,18600,18600,4
|
|
20231228,130500,171301170,18580,18590,18590,18580,38
|
|
20231228,130400,170595020,18590,18600,18600,18590,5
|
|
20231228,130300,170502050,18600,18600,18600,18600,11
|
|
20231228,130200,170297450,18580,18590,18590,18580,47
|
|
20231228,130100,169424160,18590,18590,18590,18590,9
|
|
20231228,130000,169256850,18600,18600,18600,18600,15
|
|
20231228,125900,168977850,18580,18580,18580,18580,61
|
|
20231228,125800,167844470,18580,18580,18580,18580,0
|
|
20231228,125700,167844470,18580,18580,18580,18580,0
|
|
20231228,125600,167844470,18580,18580,18580,18580,41
|
|
20231228,125500,167082690,18580,18580,18580,18580,0
|
|
20231228,125400,167082690,18580,18580,18580,18580,0
|
|
20231228,125300,167082690,18580,18580,18580,18580,124
|
|
20231228,125200,164778770,18590,18590,18590,18590,0
|
|
20231228,125100,164778770,18590,18590,18590,18590,20
|
|
20231228,125000,164406970,18590,18590,18590,18590,21
|
|
20231228,124900,164016580,18600,18600,18600,18600,0
|
|
20231228,124800,164016580,18600,18600,18600,18600,0
|
|
20231228,124700,164016580,18600,18590,18600,18580,29
|
|
20231228,124600,163477730,18580,18590,18590,18580,14
|
|
20231228,124500,163217480,18600,18600,18600,18600,1
|
|
20231228,124400,163198880,18590,18600,18600,18590,31
|
|
20231228,124300,162622490,18580,18590,18590,18580,41
|
|
20231228,124200,161860660,18600,18600,18600,18600,0
|
|
20231228,124100,161860660,18600,18600,18600,18600,0
|
|
20231228,124000,161860660,18600,18570,18600,18570,33
|
|
20231228,123900,161247790,18580,18580,18580,18580,0
|
|
20231228,123800,161247790,18580,18580,18580,18580,30
|
|
20231228,123700,160690390,18570,18570,18570,18570,0
|
|
20231228,123600,160690390,18570,18570,18570,18570,0
|
|
20231228,123500,160690390,18570,18570,18570,18570,61
|
|
20231228,123400,159557620,18570,18570,18570,18570,1
|
|
20231228,123300,159539050,18550,18550,18550,18550,0
|
|
20231228,123200,159539050,18550,18550,18550,18550,0
|
|
20231228,123100,159539050,18550,18560,18560,18550,291
|
|
20231228,123000,154140300,18560,18570,18570,18560,85
|
|
20231228,122900,152562690,18570,18570,18570,18570,0
|
|
20231228,122800,152562690,18570,18570,18570,18570,20
|
|
20231228,122700,152191290,18580,18570,18580,18570,6
|
|
20231228,122600,152079860,18570,18570,18570,18570,17
|
|
20231228,122500,151764170,18570,18560,18570,18560,28
|
|
20231228,122400,151244410,18570,18570,18570,18570,16
|
|
20231228,122300,150947290,18560,18560,18560,18560,21
|
|
20231228,122200,150557530,18560,18560,18560,18550,110
|
|
20231228,122100,148516870,18560,18560,18560,18560,2
|
|
20231228,122000,148479750,18550,18570,18570,18550,17
|
|
20231228,121900,148164350,18570,18560,18570,18560,51
|
|
20231228,121800,147217780,18560,18560,18560,18560,10
|
|
20231228,121700,147032180,18580,18570,18580,18560,82
|
|
20231228,121600,145509840,18570,18570,18570,18570,9
|
|
20231228,121500,145342710,18580,18580,18580,18580,253
|
|
20231228,121400,140641970,18590,18590,18590,18590,6
|
|
20231228,121300,140530430,18600,18600,18600,18600,0
|
|
20231228,121200,140530430,18600,18600,18600,18600,160
|
|
20231228,121100,137554430,18600,18610,18610,18600,21
|
|
20231228,121000,137163820,18600,18600,18600,18600,0
|
|
20231228,120900,137163820,18600,18600,18600,18600,21
|
|
20231228,120800,136773220,18600,18600,18600,18600,20
|
|
20231228,120700,136401220,18600,18600,18600,18600,0
|
|
20231228,120600,136401220,18600,18600,18600,18600,21
|
|
20231228,120500,136010620,18600,18600,18600,18600,20
|
|
20231228,120400,135638620,18600,18600,18600,18600,0
|
|
20231228,120300,135638620,18600,18600,18600,18600,21
|
|
20231228,120200,135248020,18600,18600,18600,18600,41
|
|
20231228,120100,134485420,18580,18580,18580,18580,0
|
|
20231228,120000,134485420,18580,18580,18580,18580,20
|
|
20231228,115900,134113820,18580,18580,18580,18580,0
|
|
20231228,115800,134113820,18580,18580,18580,18580,0
|
|
20231228,115700,134113820,18580,18590,18590,18580,61
|
|
20231228,115600,132980430,18590,18590,18590,18590,1
|
|
20231228,115500,132961840,18590,18590,18590,18590,2
|
|
20231228,115400,132924660,18600,18600,18600,18600,0
|
|
20231228,115300,132924660,18600,18580,18600,18580,41
|
|
20231228,115200,132162460,18620,18620,18620,18620,0
|
|
20231228,115100,132162460,18620,18620,18620,18620,20
|
|
20231228,115000,131790060,18580,18580,18580,18580,21
|
|
20231228,114900,131399880,18590,18580,18590,18580,21
|
|
20231228,114800,131009640,18580,18590,18590,18580,60
|
|
20231228,114700,129894830,18580,18590,18590,18580,2
|
|
20231228,114600,129857660,18590,18590,18590,18590,0
|
|
20231228,114500,129857660,18590,18590,18590,18590,40
|
|
20231228,114400,129114060,18600,18590,18600,18590,27
|
|
20231228,114300,128612070,18600,18600,18600,18600,4
|
|
20231228,114200,128537670,18590,18600,18600,18590,22
|
|
20231228,114100,128128670,18600,18590,18600,18590,26
|
|
20231228,114000,127645280,18600,18600,18600,18600,0
|
|
20231228,113900,127645280,18600,18590,18600,18580,41
|
|
20231228,113800,126883470,18590,18580,18590,18580,20
|
|
20231228,113700,126511860,18580,18600,18600,18580,15
|
|
20231228,113600,126233140,18580,18580,18580,18580,21
|
|
20231228,113500,125842960,18620,18620,18620,18620,0
|
|
20231228,113400,125842960,18620,18620,18620,18620,1
|
|
20231228,113300,125824340,18580,18590,18590,18580,55
|
|
20231228,113200,124802420,18590,18590,18590,18580,6
|
|
20231228,113100,124690890,18600,18600,18600,18600,0
|
|
20231228,113000,124690890,18600,18580,18600,18580,22
|
|
20231228,112900,124282110,18580,18580,18580,18580,0
|
|
20231228,112800,124282110,18580,18590,18590,18580,5
|
|
20231228,112700,124189170,18590,18580,18590,18580,43
|
|
20231228,112600,123390220,18590,18590,18590,18590,39
|
|
20231228,112500,122665210,18620,18620,18620,18620,0
|
|
20231228,112400,122665210,18620,18620,18620,18620,45
|
|
20231228,112300,121827310,18590,18590,18590,18590,21
|
|
20231228,112200,121436920,18600,18600,18600,18600,20
|
|
20231228,112100,121064920,18610,18630,18630,18610,90
|
|
20231228,112000,119389120,18650,18590,18650,18590,83
|
|
20231228,111900,117846090,18600,18600,18600,18600,2
|
|
20231228,111800,117808890,18600,18630,18630,18600,2
|
|
20231228,111700,117771660,18590,18590,18590,18590,21
|
|
20231228,111600,117381270,18590,18590,18590,18590,1
|
|
20231228,111500,117362680,18630,18630,18630,18630,0
|
|
20231228,111400,117362680,18630,18600,18630,18600,273
|
|
20231228,111300,112278490,18610,18610,18610,18610,2
|
|
20231228,111200,112241270,18610,18610,18610,18610,387
|
|
20231228,111100,105039200,18610,18610,18610,18610,30
|
|
20231228,111000,104480900,18620,18620,18620,18620,11
|
|
20231228,110900,104276080,18610,18610,18610,18610,26
|
|
20231228,110800,103792220,18610,18610,18610,18610,274
|
|
20231228,110700,98693080,18610,18610,18610,18610,10
|
|
20231228,110600,98506980,18640,18650,18650,18610,21
|
|
20231228,110500,98116100,18610,18610,18610,18610,0
|
|
20231228,110400,98116100,18610,18610,18610,18610,0
|
|
20231228,110300,98116100,18610,18610,18610,18610,50
|
|
20231228,110200,97185600,18620,18620,18620,18620,0
|
|
20231228,110100,97185600,18620,18620,18620,18620,12
|
|
20231228,110000,96962160,18620,18620,18620,18620,11
|
|
20231228,105900,96757340,18640,18640,18640,18640,0
|
|
20231228,105800,96757340,18640,18640,18640,18640,30
|
|
20231228,105700,96198140,18660,18660,18660,18650,52
|
|
20231228,105600,95228320,18650,18650,18650,18650,100
|
|
20231228,105500,93363320,18660,18660,18660,18660,34
|
|
20231228,105400,92728880,18660,18640,18660,18640,47
|
|
20231228,105300,91852400,18620,18620,18620,18620,33
|
|
20231228,105200,91237940,18620,18620,18620,18620,13
|
|
20231228,105100,90995880,18610,18610,18610,18610,30
|
|
20231228,105000,90437580,18610,18610,18610,18610,0
|
|
20231228,104900,90437580,18610,18610,18610,18610,20
|
|
20231228,104800,90065380,18610,18610,18610,18610,14
|
|
20231228,104700,89804840,18660,18660,18660,18660,7
|
|
20231228,104600,89674220,18660,18660,18660,18660,0
|
|
20231228,104500,89674220,18660,18670,18670,18660,21
|
|
20231228,104400,89282350,18600,18600,18600,18600,1
|
|
20231228,104300,89263750,18600,18610,18610,18600,21
|
|
20231228,104200,88873050,18670,18650,18670,18650,2
|
|
20231228,104100,88835730,18650,18650,18650,18650,200
|
|
20231228,104000,85105730,18650,18650,18650,18650,0
|
|
20231228,103900,85105730,18650,18600,18650,18600,35
|
|
20231228,103800,84454680,18600,18600,18600,18600,104
|
|
20231228,103700,82520280,18600,18620,18620,18600,125
|
|
20231228,103600,80194760,18660,18660,18660,18660,1
|
|
20231228,103500,80176100,18620,18620,18620,18620,230
|
|
20231228,103400,75893500,18620,18620,18620,18620,1
|
|
20231228,103300,75874880,18600,18600,18600,18600,0
|
|
20231228,103200,75874880,18600,18600,18600,18600,137
|
|
20231228,103100,73326680,18600,18610,18610,18600,649
|
|
20231228,103000,61252520,18620,18620,18620,18620,0
|
|
20231228,102900,61252520,18620,18620,18620,18620,0
|
|
20231228,102800,61252520,18620,18620,18620,18620,4
|
|
20231228,102700,61178040,18610,18610,18610,18610,0
|
|
20231228,102600,61178040,18610,18610,18610,18610,0
|
|
20231228,102500,61178040,18610,18610,18610,18610,174
|
|
20231228,102400,57939900,18620,18620,18620,18620,245
|
|
20231228,102300,53378000,18620,18620,18620,18620,6
|
|
20231228,102200,53266280,18640,18640,18640,18640,0
|
|
20231228,102100,53266280,18640,18640,18640,18640,0
|
|
20231228,102000,53266280,18640,18640,18640,18640,0
|
|
20231228,101900,53266280,18640,18640,18640,18640,0
|
|
20231228,101800,53266280,18640,18640,18640,18640,189
|
|
20231228,101700,49743320,18630,18630,18630,18630,30
|
|
20231228,101600,49184420,18630,18620,18630,18620,30
|
|
20231228,101500,48625720,18640,18640,18640,18640,0
|
|
20231228,101400,48625720,18640,18640,18640,18640,0
|
|
20231228,101300,48625720,18640,18640,18640,18640,0
|
|
20231228,101200,48625720,18640,18640,18640,18640,0
|
|
20231228,101100,48625720,18640,18640,18640,18640,0
|
|
20231228,101000,48625720,18640,18640,18640,18640,5
|
|
20231228,100900,48532520,18640,18640,18640,18640,0
|
|
20231228,100800,48532520,18640,18640,18640,18640,2
|
|
20231228,100700,48495240,18640,18640,18640,18640,0
|
|
20231228,100600,48495240,18640,18640,18640,18640,2
|
|
20231228,100500,48457960,18640,18640,18640,18640,0
|
|
20231228,100400,48457960,18640,18640,18640,18640,1
|
|
20231228,100300,48439320,18630,18630,18630,18630,0
|
|
20231228,100200,48439320,18630,18640,18640,18630,199
|
|
20231228,100100,44731060,18640,18640,18640,18640,45
|
|
20231228,100000,43892260,18660,18660,18660,18660,0
|
|
20231228,095900,43892260,18660,18660,18660,18660,2
|
|
20231228,095800,43854940,18660,18660,18660,18660,1
|
|
20231228,095700,43836280,18660,18660,18660,18660,2
|
|
20231228,095600,43798960,18650,18650,18650,18650,0
|
|
20231228,095500,43798960,18650,18650,18650,18650,129
|
|
20231228,095400,41393110,18660,18660,18660,18660,0
|
|
20231228,095300,41393110,18660,18660,18660,18660,0
|
|
20231228,095200,41393110,18660,18660,18660,18660,0
|
|
20231228,095100,41393110,18660,18660,18660,18660,10
|
|
20231228,095000,41206510,18650,18650,18650,18650,100
|
|
20231228,094900,39341510,18670,18670,18670,18670,87
|
|
20231228,094800,37717220,18670,18670,18670,18670,43
|
|
20231228,094700,36914410,18680,18680,18680,18680,0
|
|
20231228,094600,36914410,18680,18680,18680,18680,5
|
|
20231228,094500,36821010,18680,18680,18680,18680,0
|
|
20231228,094400,36821010,18680,18680,18680,18660,86
|
|
20231228,094300,35216210,18680,18680,18680,18680,11
|
|
20231228,094200,35010730,18690,18690,18690,18690,0
|
|
20231228,094100,35010730,18690,18690,18690,18690,5
|
|
20231228,094000,34917280,18690,18690,18690,18690,0
|
|
20231228,093900,34917280,18690,18690,18690,18690,5
|
|
20231228,093800,34823830,18700,18700,18700,18700,12
|
|
20231228,093700,34599430,18680,18650,18700,18650,16
|
|
20231228,093600,34300950,18710,18710,18710,18710,0
|
|
20231228,093500,34300950,18710,18700,18710,18700,106
|
|
20231228,093400,32318690,18700,18700,18700,18700,0
|
|
20231228,093300,32318690,18700,18680,18710,18680,578
|
|
20231228,093200,21518400,18680,18680,18680,18680,7
|
|
20231228,093100,21387640,18670,18680,18680,18670,264
|
|
20231228,093000,16456370,18680,18680,18680,18680,2
|
|
20231228,092900,16419010,18680,18680,18680,18680,1
|
|
20231228,092800,16400330,18680,18670,18680,18670,25
|
|
20231228,092700,15933360,18680,18680,18680,18680,0
|
|
20231228,092600,15933360,18680,18680,18680,18680,0
|
|
20231228,092500,15933360,18680,18680,18680,18680,0
|
|
20231228,092400,15933360,18680,18680,18680,18680,0
|
|
20231228,092300,15933360,18680,18680,18680,18680,0
|
|
20231228,092200,15933360,18680,18680,18680,18680,4
|
|
20231228,092100,15858640,18680,18680,18680,18680,0
|
|
20231228,092000,15858640,18680,18640,18680,18640,47
|
|
20231228,091900,14982520,18630,18630,18630,18630,16
|
|
20231228,091800,14684440,18640,18640,18640,18640,14
|
|
20231228,091700,14423480,18690,18690,18690,18690,0
|
|
20231228,091600,14423480,18690,18690,18690,18690,1
|
|
20231228,091500,14404790,18630,18630,18630,18630,81
|
|
20231228,091400,12895760,18620,18620,18620,18620,16
|
|
20231228,091300,12597840,18620,18620,18620,18620,0
|
|
20231228,091200,12597840,18620,18620,18620,18620,40
|
|
20231228,091100,11853040,18630,18630,18630,18630,0
|
|
20231228,091000,11853040,18630,18640,18640,18630,30
|
|
20231228,090900,11293940,18630,18630,18630,18630,1
|
|
20231228,090800,11275310,18610,18610,18610,18610,0
|
|
20231228,090700,11275310,18610,18610,18610,18610,0
|
|
20231228,090600,11275310,18610,18610,18610,18610,0
|
|
20231228,090500,11275310,18610,18610,18610,18610,1
|
|
20231228,090400,11256700,18610,18610,18610,18610,94
|
|
20231228,090300,9507360,18610,18610,18610,18610,61
|
|
20231228,090200,8372150,18650,18650,18650,18650,260
|
|
20231228,090100,3523150,18660,18620,18660,18620,166
|
|
20231228,090000,428380,18650,18620,18650,18620,23
|