721 lines
35 KiB
CSV
721 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,205800,1993939240,9470,9470,9470,9470,5760
|
|
20231201,205700,1993939240,9470,9470,9470,9470,0
|
|
20231201,205600,1993939240,9470,9470,9470,9470,0
|
|
20231201,205500,1993939240,9470,9470,9470,9470,0
|
|
20231201,205400,1993939240,9470,9470,9470,9470,0
|
|
20231201,205300,1993939240,9470,9470,9470,9470,0
|
|
20231201,205200,1993939240,9470,9470,9470,9470,0
|
|
20231201,205100,1993939240,9470,9470,9470,9470,0
|
|
20231201,205000,1993939240,9470,9470,9470,9470,0
|
|
20231201,204900,1993939240,9470,9470,9470,9470,0
|
|
20231201,204800,1993939240,9470,9470,9470,9470,0
|
|
20231201,204700,1993939240,9470,9470,9470,9470,0
|
|
20231201,204600,1993939240,9470,9470,9470,9470,0
|
|
20231201,204500,1993939240,9470,9470,9470,9470,0
|
|
20231201,204400,1993939240,9470,9470,9470,9470,0
|
|
20231201,204300,1993939240,9470,9470,9470,9470,0
|
|
20231201,204200,1993939240,9470,9470,9470,9470,0
|
|
20231201,204100,1993939240,9470,9470,9470,9470,0
|
|
20231201,204000,1993939240,9470,9470,9470,9470,0
|
|
20231201,203900,1993939240,9470,9470,9470,9470,0
|
|
20231201,203800,1993939240,9470,9470,9470,9470,0
|
|
20231201,203700,1993939240,9470,9470,9470,9470,0
|
|
20231201,203600,1993939240,9470,9470,9470,9470,0
|
|
20231201,203500,1993939240,9470,9470,9470,9470,0
|
|
20231201,203400,1993939240,9470,9470,9470,9470,0
|
|
20231201,203300,1993939240,9470,9470,9470,9470,0
|
|
20231201,203200,1993939240,9470,9470,9470,9470,0
|
|
20231201,203100,1993939240,9470,9470,9470,9470,0
|
|
20231201,203000,1993939240,9470,9470,9470,9470,0
|
|
20231201,202900,1993939240,9470,9470,9470,9470,0
|
|
20231201,202800,1993939240,9470,9470,9470,9470,5760
|
|
20231201,202700,1993939240,9470,9470,9470,9470,0
|
|
20231201,202600,1993939240,9470,9470,9470,9470,0
|
|
20231201,202500,1993939240,9470,9470,9470,9470,0
|
|
20231201,202400,1993939240,9470,9470,9470,9470,0
|
|
20231201,202300,1993939240,9470,9470,9470,9470,0
|
|
20231201,202200,1993939240,9470,9470,9470,9470,0
|
|
20231201,202100,1993939240,9470,9470,9470,9470,0
|
|
20231201,202000,1993939240,9470,9470,9470,9470,0
|
|
20231201,201900,1993939240,9470,9470,9470,9470,0
|
|
20231201,201800,1993939240,9470,9470,9470,9470,0
|
|
20231201,201700,1993939240,9470,9470,9470,9470,0
|
|
20231201,201600,1993939240,9470,9470,9470,9470,0
|
|
20231201,201500,1993939240,9470,9470,9470,9470,0
|
|
20231201,201400,1993939240,9470,9470,9470,9470,0
|
|
20231201,201300,1993939240,9470,9470,9470,9470,0
|
|
20231201,201200,1993939240,9470,9470,9470,9470,0
|
|
20231201,201100,1993939240,9470,9470,9470,9470,0
|
|
20231201,201000,1993939240,9470,9470,9470,9470,0
|
|
20231201,200900,1993939240,9470,9470,9470,9470,0
|
|
20231201,200800,1993939240,9470,9470,9470,9470,0
|
|
20231201,200700,1993939240,9470,9470,9470,9470,0
|
|
20231201,200600,1993939240,9470,9470,9470,9470,0
|
|
20231201,200500,1993939240,9470,9470,9470,9470,0
|
|
20231201,200400,1993939240,9470,9470,9470,9470,0
|
|
20231201,200300,1993939240,9470,9470,9470,9470,0
|
|
20231201,200200,1993939240,9470,9470,9470,9470,0
|
|
20231201,200100,1993939240,9470,9470,9470,9470,0
|
|
20231201,200000,1993939240,9470,9470,9470,9470,0
|
|
20231201,195900,1993939240,9470,9470,9470,9470,0
|
|
20231201,195800,1993939240,9470,9470,9470,9470,5760
|
|
20231201,195700,1993939240,9470,9470,9470,9470,0
|
|
20231201,195600,1993939240,9470,9470,9470,9470,0
|
|
20231201,195500,1993939240,9470,9470,9470,9470,0
|
|
20231201,195400,1993939240,9470,9470,9470,9470,0
|
|
20231201,195300,1993939240,9470,9470,9470,9470,0
|
|
20231201,195200,1993939240,9470,9470,9470,9470,0
|
|
20231201,195100,1993939240,9470,9470,9470,9470,0
|
|
20231201,195000,1993939240,9470,9470,9470,9470,0
|
|
20231201,194900,1993939240,9470,9470,9470,9470,0
|
|
20231201,194800,1993939240,9470,9470,9470,9470,0
|
|
20231201,194700,1993939240,9470,9470,9470,9470,0
|
|
20231201,194600,1993939240,9470,9470,9470,9470,0
|
|
20231201,194500,1993939240,9470,9470,9470,9470,0
|
|
20231201,194400,1993939240,9470,9470,9470,9470,0
|
|
20231201,194300,1993939240,9470,9470,9470,9470,0
|
|
20231201,194200,1993939240,9470,9470,9470,9470,0
|
|
20231201,194100,1993939240,9470,9470,9470,9470,0
|
|
20231201,194000,1993939240,9470,9470,9470,9470,0
|
|
20231201,193900,1993939240,9470,9470,9470,9470,0
|
|
20231201,193800,1993939240,9470,9470,9470,9470,0
|
|
20231201,193700,1993939240,9470,9470,9470,9470,0
|
|
20231201,193600,1993939240,9470,9470,9470,9470,0
|
|
20231201,193500,1993939240,9470,9470,9470,9470,0
|
|
20231201,193400,1993939240,9470,9470,9470,9470,0
|
|
20231201,193300,1993939240,9470,9470,9470,9470,0
|
|
20231201,193200,1993939240,9470,9470,9470,9470,0
|
|
20231201,193100,1993939240,9470,9470,9470,9470,0
|
|
20231201,193000,1993939240,9470,9470,9470,9470,0
|
|
20231201,192900,1993939240,9470,9470,9470,9470,0
|
|
20231201,192800,1993939240,9470,9470,9470,9470,5760
|
|
20231201,192700,1993939240,9470,9470,9470,9470,0
|
|
20231201,192600,1993939240,9470,9470,9470,9470,0
|
|
20231201,192500,1993939240,9470,9470,9470,9470,0
|
|
20231201,192400,1993939240,9470,9470,9470,9470,0
|
|
20231201,192300,1993939240,9470,9470,9470,9470,0
|
|
20231201,192200,1993939240,9470,9470,9470,9470,0
|
|
20231201,192100,1993939240,9470,9470,9470,9470,0
|
|
20231201,192000,1993939240,9470,9470,9470,9470,0
|
|
20231201,191900,1993939240,9470,9470,9470,9470,0
|
|
20231201,191800,1993939240,9470,9470,9470,9470,0
|
|
20231201,191700,1993939240,9470,9470,9470,9470,0
|
|
20231201,191600,1993939240,9470,9470,9470,9470,0
|
|
20231201,191500,1993939240,9470,9470,9470,9470,0
|
|
20231201,191400,1993939240,9470,9470,9470,9470,0
|
|
20231201,191300,1993939240,9470,9470,9470,9470,0
|
|
20231201,191200,1993939240,9470,9470,9470,9470,0
|
|
20231201,191100,1993939240,9470,9470,9470,9470,0
|
|
20231201,191000,1993939240,9470,9470,9470,9470,0
|
|
20231201,190900,1993939240,9470,9470,9470,9470,0
|
|
20231201,190800,1993939240,9470,9470,9470,9470,0
|
|
20231201,190700,1993939240,9470,9470,9470,9470,0
|
|
20231201,190600,1993939240,9470,9470,9470,9470,0
|
|
20231201,190500,1993939240,9470,9470,9470,9470,0
|
|
20231201,190400,1993939240,9470,9470,9470,9470,0
|
|
20231201,190300,1993939240,9470,9470,9470,9470,0
|
|
20231201,190200,1993939240,9470,9470,9470,9470,0
|
|
20231201,190100,1993939240,9470,9470,9470,9470,0
|
|
20231201,190000,1993939240,9470,9470,9470,9470,0
|
|
20231201,185900,1993939240,9470,9470,9470,9470,0
|
|
20231201,185800,1993939240,9470,9470,9470,9470,5760
|
|
20231201,185700,1993939240,9470,9470,9470,9470,0
|
|
20231201,185600,1993939240,9470,9470,9470,9470,0
|
|
20231201,185500,1993939240,9470,9470,9470,9470,0
|
|
20231201,185400,1993939240,9470,9470,9470,9470,0
|
|
20231201,185300,1993939240,9470,9470,9470,9470,0
|
|
20231201,185200,1993939240,9470,9470,9470,9470,0
|
|
20231201,185100,1993939240,9470,9470,9470,9470,0
|
|
20231201,185000,1993939240,9470,9470,9470,9470,0
|
|
20231201,184900,1993939240,9470,9470,9470,9470,0
|
|
20231201,184800,1993939240,9470,9470,9470,9470,0
|
|
20231201,184700,1993939240,9470,9470,9470,9470,0
|
|
20231201,184600,1993939240,9470,9470,9470,9470,0
|
|
20231201,184500,1993939240,9470,9470,9470,9470,0
|
|
20231201,184400,1993939240,9470,9470,9470,9470,0
|
|
20231201,184300,1993939240,9470,9470,9470,9470,0
|
|
20231201,184200,1993939240,9470,9470,9470,9470,0
|
|
20231201,184100,1993939240,9470,9470,9470,9470,0
|
|
20231201,184000,1993939240,9470,9470,9470,9470,0
|
|
20231201,183900,1993939240,9470,9470,9470,9470,0
|
|
20231201,183800,1993939240,9470,9470,9470,9470,0
|
|
20231201,183700,1993939240,9470,9470,9470,9470,0
|
|
20231201,183600,1993939240,9470,9470,9470,9470,0
|
|
20231201,183500,1993939240,9470,9470,9470,9470,0
|
|
20231201,183400,1993939240,9470,9470,9470,9470,0
|
|
20231201,183300,1993939240,9470,9470,9470,9470,0
|
|
20231201,183200,1993939240,9470,9470,9470,9470,0
|
|
20231201,183100,1993939240,9470,9470,9470,9470,0
|
|
20231201,183000,1993939240,9470,9470,9470,9470,0
|
|
20231201,182900,1993939240,9470,9470,9470,9470,0
|
|
20231201,182800,1993939240,9470,9470,9470,9470,5760
|
|
20231201,182700,1993939240,9470,9470,9470,9470,0
|
|
20231201,182600,1993939240,9470,9470,9470,9470,0
|
|
20231201,182500,1993939240,9470,9470,9470,9470,0
|
|
20231201,182400,1993939240,9470,9470,9470,9470,0
|
|
20231201,182300,1993939240,9470,9470,9470,9470,0
|
|
20231201,182200,1993939240,9470,9470,9470,9470,0
|
|
20231201,182100,1993939240,9470,9470,9470,9470,0
|
|
20231201,182000,1993939240,9470,9470,9470,9470,0
|
|
20231201,181900,1993939240,9470,9470,9470,9470,0
|
|
20231201,181800,1993939240,9470,9470,9470,9470,0
|
|
20231201,181700,1993939240,9470,9470,9470,9470,0
|
|
20231201,181600,1993939240,9470,9470,9470,9470,0
|
|
20231201,181500,1993939240,9470,9470,9470,9470,0
|
|
20231201,181400,1993939240,9470,9470,9470,9470,0
|
|
20231201,181300,1993939240,9470,9470,9470,9470,0
|
|
20231201,181200,1993939240,9470,9470,9470,9470,0
|
|
20231201,181100,1993939240,9470,9470,9470,9470,0
|
|
20231201,181000,1993939240,9470,9470,9470,9470,0
|
|
20231201,180900,1993939240,9470,9470,9470,9470,0
|
|
20231201,180800,1993939240,9470,9470,9470,9470,0
|
|
20231201,180700,1993939240,9470,9470,9470,9470,0
|
|
20231201,180600,1993939240,9470,9470,9470,9470,0
|
|
20231201,180500,1993939240,9470,9470,9470,9470,0
|
|
20231201,180400,1993939240,9470,9470,9470,9470,0
|
|
20231201,180300,1993939240,9470,9470,9470,9470,0
|
|
20231201,180200,1993939240,9470,9470,9470,9470,0
|
|
20231201,180100,1993939240,9470,9470,9470,9470,0
|
|
20231201,180000,1993939240,9470,9470,9470,9470,0
|
|
20231201,175900,1993939240,9470,9470,9470,9470,0
|
|
20231201,175800,1993939240,9470,9470,9470,9470,5760
|
|
20231201,175700,1993939240,9470,9470,9470,9470,0
|
|
20231201,175600,1993939240,9470,9470,9470,9470,0
|
|
20231201,175500,1993939240,9470,9470,9470,9470,0
|
|
20231201,175400,1993939240,9470,9470,9470,9470,0
|
|
20231201,175300,1993939240,9470,9470,9470,9470,0
|
|
20231201,175200,1993939240,9470,9470,9470,9470,0
|
|
20231201,175100,1993939240,9470,9470,9470,9470,0
|
|
20231201,175000,1993939240,9470,9470,9470,9470,0
|
|
20231201,174900,1993939240,9470,9470,9470,9470,0
|
|
20231201,174800,1993939240,9470,9470,9470,9470,0
|
|
20231201,174700,1993939240,9470,9470,9470,9470,0
|
|
20231201,174600,1993939240,9470,9470,9470,9470,0
|
|
20231201,174500,1993939240,9470,9470,9470,9470,0
|
|
20231201,174400,1993939240,9470,9470,9470,9470,0
|
|
20231201,174300,1993939240,9470,9470,9470,9470,0
|
|
20231201,174200,1993939240,9470,9470,9470,9470,0
|
|
20231201,174100,1993939240,9470,9470,9470,9470,0
|
|
20231201,174000,1993939240,9470,9470,9470,9470,0
|
|
20231201,173900,1993939240,9470,9470,9470,9470,0
|
|
20231201,173800,1993939240,9470,9470,9470,9470,0
|
|
20231201,173700,1993939240,9470,9470,9470,9470,0
|
|
20231201,173600,1993939240,9470,9470,9470,9470,0
|
|
20231201,173500,1993939240,9470,9470,9470,9470,0
|
|
20231201,173400,1993939240,9470,9470,9470,9470,0
|
|
20231201,173300,1993939240,9470,9470,9470,9470,0
|
|
20231201,173200,1993939240,9470,9470,9470,9470,0
|
|
20231201,173100,1993939240,9470,9470,9470,9470,0
|
|
20231201,173000,1993939240,9470,9470,9470,9470,0
|
|
20231201,172900,1993939240,9470,9470,9470,9470,0
|
|
20231201,172800,1993939240,9470,9470,9470,9470,5760
|
|
20231201,172700,1993939240,9470,9470,9470,9470,0
|
|
20231201,172600,1993939240,9470,9470,9470,9470,0
|
|
20231201,172500,1993939240,9470,9470,9470,9470,0
|
|
20231201,172400,1993939240,9470,9470,9470,9470,0
|
|
20231201,172300,1993939240,9470,9470,9470,9470,0
|
|
20231201,172200,1993939240,9470,9470,9470,9470,0
|
|
20231201,172100,1993939240,9470,9470,9470,9470,0
|
|
20231201,172000,1993939240,9470,9470,9470,9470,0
|
|
20231201,171900,1993939240,9470,9470,9470,9470,0
|
|
20231201,171800,1993939240,9470,9470,9470,9470,0
|
|
20231201,171700,1993939240,9470,9470,9470,9470,0
|
|
20231201,171600,1993939240,9470,9470,9470,9470,0
|
|
20231201,171500,1993939240,9470,9470,9470,9470,0
|
|
20231201,171400,1993939240,9470,9470,9470,9470,0
|
|
20231201,171300,1993939240,9470,9470,9470,9470,0
|
|
20231201,171200,1993939240,9470,9470,9470,9470,0
|
|
20231201,171100,1993939240,9470,9470,9470,9470,0
|
|
20231201,171000,1993939240,9470,9470,9470,9470,0
|
|
20231201,170900,1993939240,9470,9470,9470,9470,0
|
|
20231201,170800,1993939240,9470,9470,9470,9470,0
|
|
20231201,170700,1993939240,9470,9470,9470,9470,0
|
|
20231201,170600,1993939240,9470,9470,9470,9470,0
|
|
20231201,170500,1993939240,9470,9470,9470,9470,0
|
|
20231201,170400,1993939240,9470,9470,9470,9470,0
|
|
20231201,170300,1993939240,9470,9470,9470,9470,0
|
|
20231201,170200,1993939240,9470,9470,9470,9470,0
|
|
20231201,170100,1993939240,9470,9470,9470,9470,0
|
|
20231201,170000,1993939240,9470,9470,9470,9470,0
|
|
20231201,165900,1993939240,9470,9470,9470,9470,0
|
|
20231201,165800,1993939240,9470,9470,9470,9470,5760
|
|
20231201,165700,1993939240,9470,9470,9470,9470,0
|
|
20231201,165600,1993939240,9470,9470,9470,9470,0
|
|
20231201,165500,1993939240,9470,9470,9470,9470,0
|
|
20231201,165400,1993939240,9470,9470,9470,9470,0
|
|
20231201,165300,1993939240,9470,9470,9470,9470,0
|
|
20231201,165200,1993939240,9470,9470,9470,9470,0
|
|
20231201,165100,1993939240,9470,9470,9470,9470,0
|
|
20231201,165000,1993939240,9470,9470,9470,9470,0
|
|
20231201,164900,1993939240,9470,9470,9470,9470,0
|
|
20231201,164800,1993939240,9470,9470,9470,9470,0
|
|
20231201,164700,1993939240,9470,9470,9470,9470,0
|
|
20231201,164600,1993939240,9470,9470,9470,9470,0
|
|
20231201,164500,1993939240,9470,9470,9470,9470,0
|
|
20231201,164400,1993939240,9470,9470,9470,9470,0
|
|
20231201,164300,1993939240,9470,9470,9470,9470,0
|
|
20231201,164200,1993939240,9470,9470,9470,9470,0
|
|
20231201,164100,1993939240,9470,9470,9470,9470,0
|
|
20231201,164000,1993939240,9470,9470,9470,9470,0
|
|
20231201,163900,1993939240,9470,9470,9470,9470,0
|
|
20231201,163800,1993939240,9470,9470,9470,9470,0
|
|
20231201,163700,1993939240,9470,9470,9470,9470,0
|
|
20231201,163600,1993939240,9470,9470,9470,9470,0
|
|
20231201,163500,1993939240,9470,9470,9470,9470,0
|
|
20231201,163400,1993939240,9470,9470,9470,9470,0
|
|
20231201,163300,1993939240,9470,9470,9470,9470,0
|
|
20231201,163200,1993939240,9470,9470,9470,9470,0
|
|
20231201,163100,1993939240,9470,9470,9470,9470,0
|
|
20231201,163000,1993939240,9470,9470,9470,9470,0
|
|
20231201,162900,1993939240,9470,9470,9470,9470,0
|
|
20231201,162800,1993939240,9470,9470,9470,9470,5760
|
|
20231201,162700,1993939240,9470,9470,9470,9470,0
|
|
20231201,162600,1993939240,9470,9470,9470,9470,0
|
|
20231201,162500,1993939240,9470,9470,9470,9470,0
|
|
20231201,162400,1993939240,9470,9470,9470,9470,0
|
|
20231201,162300,1993939240,9470,9470,9470,9470,0
|
|
20231201,162200,1993939240,9470,9470,9470,9470,0
|
|
20231201,162100,1993939240,9470,9470,9470,9470,0
|
|
20231201,162000,1993939240,9470,9470,9470,9470,0
|
|
20231201,161900,1993939240,9470,9470,9470,9470,0
|
|
20231201,161800,1993939240,9470,9470,9470,9470,0
|
|
20231201,161700,1993939240,9470,9470,9470,9470,0
|
|
20231201,161600,1993939240,9470,9470,9470,9470,0
|
|
20231201,161500,1993939240,9470,9470,9470,9470,0
|
|
20231201,161400,1993939240,9470,9470,9470,9470,0
|
|
20231201,161300,1993939240,9470,9470,9470,9470,0
|
|
20231201,161200,1993939240,9470,9470,9470,9470,0
|
|
20231201,161100,1993939240,9470,9470,9470,9470,0
|
|
20231201,161000,1993939240,9470,9470,9470,9470,0
|
|
20231201,160900,1993939240,9470,9470,9470,9470,0
|
|
20231201,160800,1993939240,9470,9470,9470,9470,0
|
|
20231201,160700,1993939240,9470,9470,9470,9470,0
|
|
20231201,160600,1993939240,9470,9470,9470,9470,0
|
|
20231201,160500,1993939240,9470,9470,9470,9470,0
|
|
20231201,160400,1993939240,9470,9470,9470,9470,0
|
|
20231201,160300,1993939240,9470,9470,9470,9470,0
|
|
20231201,160200,1993939240,9470,9470,9470,9470,0
|
|
20231201,160100,1993939240,9470,9470,9470,9470,0
|
|
20231201,160000,1993939240,9470,9470,9470,9470,0
|
|
20231201,155900,1993939240,9470,9470,9470,9470,0
|
|
20231201,155800,1993939240,9470,9470,9470,9470,5760
|
|
20231201,155700,1993939240,9470,9470,9470,9470,0
|
|
20231201,155600,1993939240,9470,9470,9470,9470,0
|
|
20231201,155500,1993939240,9470,9470,9470,9470,0
|
|
20231201,155400,1993939240,9470,9470,9470,9470,0
|
|
20231201,155300,1993939240,9470,9470,9470,9470,0
|
|
20231201,155200,1993939240,9470,9470,9470,9470,0
|
|
20231201,155100,1993939240,9470,9470,9470,9470,0
|
|
20231201,155000,1993939240,9470,9470,9470,9470,0
|
|
20231201,154900,1993939240,9470,9470,9470,9470,0
|
|
20231201,154800,1993939240,9470,9470,9470,9470,0
|
|
20231201,154700,1993939240,9470,9470,9470,9470,0
|
|
20231201,154600,1993939240,9470,9470,9470,9470,0
|
|
20231201,154500,1993939240,9470,9470,9470,9470,0
|
|
20231201,154400,1993939240,9470,9470,9470,9470,0
|
|
20231201,154300,1993939240,9470,9470,9470,9470,0
|
|
20231201,154200,1993939240,9470,9470,9470,9470,0
|
|
20231201,154100,1993939240,9470,9470,9470,9470,0
|
|
20231201,154000,1993939240,9470,9470,9470,9470,0
|
|
20231201,153900,1993939240,9470,9470,9470,9470,0
|
|
20231201,153800,1993939240,9470,9470,9470,9470,0
|
|
20231201,153700,1993939240,9470,9470,9470,9470,0
|
|
20231201,153600,1993939240,9470,9470,9470,9470,0
|
|
20231201,153500,1993939240,9470,9470,9470,9470,0
|
|
20231201,153400,1993939240,9470,9470,9470,9470,0
|
|
20231201,153300,1993939240,9470,9470,9470,9470,0
|
|
20231201,153200,1993939240,9470,9470,9470,9470,0
|
|
20231201,153100,1993939240,9470,9470,9470,9470,0
|
|
20231201,153000,1993939240,9470,9470,9470,9470,5760
|
|
20231201,152900,1939392040,9490,9490,9490,9490,0
|
|
20231201,152800,1939392040,9490,9490,9490,9490,0
|
|
20231201,152700,1939392040,9490,9490,9490,9490,0
|
|
20231201,152600,1939392040,9490,9490,9490,9490,0
|
|
20231201,152500,1939392040,9490,9490,9490,9490,0
|
|
20231201,152400,1939392040,9490,9490,9490,9490,0
|
|
20231201,152300,1939392040,9490,9490,9490,9490,0
|
|
20231201,152200,1939392040,9490,9490,9490,9490,0
|
|
20231201,152100,1939392040,9490,9490,9490,9490,0
|
|
20231201,152000,1939392040,9490,9490,9490,9490,0
|
|
20231201,151900,1939392040,9490,9490,9490,9490,13
|
|
20231201,151800,1939268670,9490,9490,9490,9490,2
|
|
20231201,151700,1939249690,9480,9480,9480,9470,922
|
|
20231201,151600,1930509790,9480,9480,9480,9470,330
|
|
20231201,151500,1927382190,9480,9480,9480,9480,400
|
|
20231201,151400,1923590190,9480,9480,9480,9480,753
|
|
20231201,151300,1916451750,9480,9480,9480,9480,271
|
|
20231201,151200,1913882670,9480,9470,9480,9470,118
|
|
20231201,151100,1912764090,9470,9480,9480,9470,526
|
|
20231201,151000,1907782310,9490,9490,9490,9470,908
|
|
20231201,150900,1899175490,9490,9480,9490,9480,514
|
|
20231201,150800,1894302260,9480,9480,9480,9480,133
|
|
20231201,150700,1893041420,9490,9480,9490,9470,694
|
|
20231201,150600,1886463920,9490,9490,9490,9490,81
|
|
20231201,150500,1885695230,9490,9490,9490,9470,1524
|
|
20231201,150400,1871249020,9490,9490,9490,9480,354
|
|
20231201,150300,1867892360,9490,9490,9490,9490,462
|
|
20231201,150200,1863507980,9490,9480,9490,9480,1681
|
|
20231201,150100,1847557350,9490,9490,9490,9480,77
|
|
20231201,150000,1846826980,9490,9480,9490,9480,240
|
|
20231201,145900,1844551280,9480,9480,9480,9480,116
|
|
20231201,145800,1843451600,9480,9490,9490,9480,319
|
|
20231201,145700,1840427410,9490,9490,9490,9490,130
|
|
20231201,145600,1839193710,9480,9490,9490,9480,101
|
|
20231201,145500,1838236220,9480,9480,9480,9480,101
|
|
20231201,145400,1837278740,9490,9480,9490,9480,110
|
|
20231201,145300,1836235430,9490,9490,9490,9490,1
|
|
20231201,145200,1836225940,9480,9470,9490,9470,2670
|
|
20231201,145100,1810915060,9480,9470,9480,9470,697
|
|
20231201,145000,1804312610,9470,9470,9470,9470,5
|
|
20231201,144900,1804265260,9470,9480,9480,9470,386
|
|
20231201,144800,1800608800,9480,9470,9480,9470,221
|
|
20231201,144700,1798514720,9480,9470,9480,9470,417
|
|
20231201,144600,1794565640,9470,9470,9470,9470,20
|
|
20231201,144500,1794376240,9470,9480,9480,9470,166
|
|
20231201,144400,1792803560,9470,9470,9480,9470,208
|
|
20231201,144300,1790833470,9480,9470,9480,9470,160
|
|
20231201,144200,1789317770,9480,9480,9480,9480,86
|
|
20231201,144100,1788502490,9470,9480,9480,9470,400
|
|
20231201,144000,1784711490,9470,9470,9470,9470,115
|
|
20231201,143900,1783622440,9480,9480,9480,9480,150
|
|
20231201,143800,1782200440,9470,9470,9480,9470,127
|
|
20231201,143700,1780997550,9480,9480,9480,9470,201
|
|
20231201,143600,1779093070,9480,9480,9480,9480,83
|
|
20231201,143500,1778306230,9480,9470,9480,9470,8
|
|
20231201,143400,1778230410,9470,9480,9480,9470,260
|
|
20231201,143300,1775766610,9480,9480,9480,9470,273
|
|
20231201,143200,1773179570,9480,9470,9480,9470,201
|
|
20231201,143100,1771276090,9470,9480,9480,9470,607
|
|
20231201,143000,1765527740,9480,9480,9480,9480,206
|
|
20231201,142900,1763574860,9480,9480,9480,9480,133
|
|
20231201,142800,1762314020,9480,9480,9480,9480,149
|
|
20231201,142700,1760901500,9480,9480,9480,9480,64
|
|
20231201,142600,1760294780,9480,9480,9480,9470,947
|
|
20231201,142500,1751325680,9480,9480,9480,9480,306
|
|
20231201,142400,1748424800,9470,9480,9480,9470,229
|
|
20231201,142300,1746254530,9470,9480,9480,9470,1282
|
|
20231201,142200,1734105000,9480,9480,9480,9480,1240
|
|
20231201,142100,1722349800,9490,9490,9490,9480,495
|
|
20231201,142000,1717655570,9480,9480,9480,9480,343
|
|
20231201,141900,1714403930,9480,9490,9490,9480,307
|
|
20231201,141800,1711491560,9490,9480,9490,9480,151
|
|
20231201,141700,1710059580,9480,9490,9490,9480,1841
|
|
20231201,141600,1692606500,9490,9490,9490,9490,7
|
|
20231201,141500,1692540070,9480,9490,9490,9480,151
|
|
20231201,141400,1691108080,9490,9480,9490,9480,267
|
|
20231201,141300,1688576910,9480,9480,9480,9480,0
|
|
20231201,141200,1688576910,9480,9480,9490,9480,926
|
|
20231201,141100,1679797670,9490,9490,9490,9490,17
|
|
20231201,141000,1679636340,9490,9490,9490,9490,105
|
|
20231201,140900,1678639890,9490,9490,9490,9490,68
|
|
20231201,140800,1677994570,9490,9490,9490,9490,110
|
|
20231201,140700,1676950670,9480,9480,9480,9480,1000
|
|
20231201,140600,1667470670,9490,9490,9490,9490,105
|
|
20231201,140500,1666474220,9490,9490,9490,9490,306
|
|
20231201,140400,1663570280,9480,9490,9490,9480,621
|
|
20231201,140300,1657678080,9490,9490,9490,9490,86
|
|
20231201,140200,1656861940,9490,9490,9490,9490,14
|
|
20231201,140100,1656729080,9480,9480,9480,9480,100
|
|
20231201,140000,1655781080,9480,9480,9490,9480,859
|
|
20231201,135900,1647634250,9480,9480,9480,9480,1162
|
|
20231201,135800,1636618490,9480,9480,9490,9480,427
|
|
20231201,135700,1632570480,9480,9500,9500,9480,542
|
|
20231201,135600,1627426520,9490,9490,9500,9490,23
|
|
20231201,135500,1627208240,9490,9490,9500,9490,131
|
|
20231201,135400,1625965040,9490,9480,9490,9480,371
|
|
20231201,135300,1622444330,9480,9490,9490,9480,124
|
|
20231201,135200,1621267800,9490,9480,9490,9480,251
|
|
20231201,135100,1618886090,9480,9490,9490,9480,409
|
|
20231201,135000,1615004900,9480,9480,9490,9480,126
|
|
20231201,134900,1613810390,9480,9490,9490,9480,101
|
|
20231201,134800,1612852050,9490,9490,9490,9480,441
|
|
20231201,134700,1608667030,9480,9480,9490,9480,69
|
|
20231201,134600,1608012450,9480,9490,9490,9480,900
|
|
20231201,134500,1599472600,9490,9500,9500,9490,374
|
|
20231201,134400,1595922830,9490,9490,9490,9490,230
|
|
20231201,134300,1593740130,9490,9490,9490,9490,22
|
|
20231201,134200,1593531350,9490,9500,9500,9490,175
|
|
20231201,134100,1591870080,9490,9490,9490,9490,152
|
|
20231201,134000,1590427600,9490,9490,9490,9490,223
|
|
20231201,133900,1588311330,9490,9500,9500,9490,391
|
|
20231201,133800,1584597050,9510,9500,9510,9500,173
|
|
20231201,133700,1582953040,9500,9500,9510,9500,325
|
|
20231201,133600,1579865520,9500,9500,9510,9500,172
|
|
20231201,133500,1578230020,9510,9500,9510,9500,174
|
|
20231201,133400,1576575510,9500,9500,9500,9500,720
|
|
20231201,133300,1569735510,9500,9500,9500,9500,21
|
|
20231201,133200,1569536010,9500,9500,9500,9500,54
|
|
20231201,133100,1569023010,9500,9490,9500,9490,1093
|
|
20231201,133000,1558649290,9490,9490,9490,9490,111
|
|
20231201,132900,1557595900,9490,9480,9490,9480,178
|
|
20231201,132800,1555906910,9490,9480,9490,9480,155
|
|
20231201,132700,1554436310,9490,9490,9490,9490,501
|
|
20231201,132600,1549681820,9490,9490,9490,9490,72
|
|
20231201,132500,1548998540,9490,9480,9490,9480,378
|
|
20231201,132400,1545411420,9480,9480,9480,9480,200
|
|
20231201,132300,1543515420,9480,9490,9490,9480,495
|
|
20231201,132200,1538822060,9490,9480,9490,9480,231
|
|
20231201,132100,1536630870,9490,9490,9490,9490,0
|
|
20231201,132000,1536630870,9490,9490,9490,9490,101
|
|
20231201,131900,1535672380,9490,9490,9490,9490,210
|
|
20231201,131800,1533679480,9490,9490,9490,9490,8
|
|
20231201,131700,1533603560,9490,9480,9490,9480,121
|
|
20231201,131600,1532455970,9490,9490,9490,9490,900
|
|
20231201,131500,1523914970,9490,9480,9490,9480,250
|
|
20231201,131400,1521544720,9490,9480,9490,9480,60
|
|
20231201,131300,1520975410,9480,9480,9480,9480,100
|
|
20231201,131200,1520027410,9480,9490,9490,9480,120
|
|
20231201,131100,1518889610,9490,9480,9490,9480,206
|
|
20231201,131000,1516935720,9490,9490,9490,9490,21
|
|
20231201,130900,1516736430,9480,9490,9490,9480,303
|
|
20231201,130800,1513863980,9490,9490,9490,9490,62
|
|
20231201,130700,1513275600,9490,9490,9490,9490,260
|
|
20231201,130600,1510808200,9490,9490,9490,9490,103
|
|
20231201,130500,1509830730,9490,9490,9490,9480,415
|
|
20231201,130400,1505892800,9480,9480,9480,9480,100
|
|
20231201,130300,1504944800,9480,9490,9490,9480,7
|
|
20231201,130200,1504878380,9490,9490,9490,9490,86
|
|
20231201,130100,1504062240,9490,9490,9490,9490,727
|
|
20231201,130000,1497163010,9470,9490,9490,9470,920
|
|
20231201,125900,1488442100,9490,9480,9490,9480,152
|
|
20231201,125800,1486999630,9480,9480,9480,9480,300
|
|
20231201,125700,1484155630,9480,9490,9490,9480,216
|
|
20231201,125600,1482107790,9490,9490,9490,9490,61
|
|
20231201,125500,1481528900,9490,9490,9490,9490,18
|
|
20231201,125400,1481358080,9490,9470,9490,9470,15
|
|
20231201,125300,1481216010,9470,9460,9470,9460,1252
|
|
20231201,125200,1469361580,9460,9470,9470,9460,237
|
|
20231201,125100,1467117390,9470,9460,9470,9460,321
|
|
20231201,125000,1464079670,9460,9460,9470,9460,455
|
|
20231201,124900,1459774860,9460,9480,9480,9460,1577
|
|
20231201,124800,1444842050,9490,9480,9490,9480,177
|
|
20231201,124700,1443163940,9480,9500,9500,9480,2750
|
|
20231201,124600,1417081740,9500,9500,9500,9490,339
|
|
20231201,124500,1413863350,9500,9520,9520,9500,1656
|
|
20231201,124400,1398126050,9520,9520,9520,9520,58
|
|
20231201,124300,1397573890,9500,9500,9500,9500,100
|
|
20231201,124200,1396623890,9520,9510,9520,9500,5062
|
|
20231201,124100,1348515450,9520,9520,9520,9520,783
|
|
20231201,124000,1341061290,9520,9530,9530,9520,140
|
|
20231201,123900,1339728290,9530,9530,9530,9530,1
|
|
20231201,123800,1339718760,9530,9510,9530,9510,1597
|
|
20231201,123700,1324528270,9520,9520,9520,9520,385
|
|
20231201,123600,1320863070,9510,9520,9520,9510,200
|
|
20231201,123500,1318960070,9520,9520,9520,9510,289
|
|
20231201,123400,1316210860,9520,9530,9530,9520,2222
|
|
20231201,123300,1295057370,9530,9530,9530,9530,3
|
|
20231201,123200,1295028780,9530,9530,9530,9530,155
|
|
20231201,123100,1293551630,9530,9520,9530,9520,1688
|
|
20231201,123000,1277481820,9530,9530,9540,9520,1145
|
|
20231201,122900,1266569990,9540,9530,9540,9530,52
|
|
20231201,122800,1266073920,9540,9530,9540,9530,790
|
|
20231201,122700,1258544970,9540,9540,9540,9540,80
|
|
20231201,122600,1257781770,9540,9540,9540,9540,63
|
|
20231201,122500,1257180750,9540,9540,9540,9540,0
|
|
20231201,122400,1257180750,9540,9540,9540,9540,50
|
|
20231201,122300,1256703750,9540,9540,9540,9540,51
|
|
20231201,122200,1256217210,9540,9540,9540,9540,168
|
|
20231201,122100,1254614490,9540,9540,9540,9540,506
|
|
20231201,122000,1249787250,9540,9540,9540,9540,51
|
|
20231201,121900,1249300710,9540,9530,9540,9530,208
|
|
20231201,121800,1247318390,9540,9530,9540,9530,1168
|
|
20231201,121700,1236187340,9540,9550,9550,9540,81
|
|
20231201,121600,1235414090,9540,9540,9540,9540,200
|
|
20231201,121500,1233506090,9540,9550,9550,9540,3734
|
|
20231201,121400,1197877100,9560,9560,9560,9560,222
|
|
20231201,121300,1195754780,9560,9560,9560,9560,254
|
|
20231201,121200,1193326540,9560,9560,9560,9560,3
|
|
20231201,121100,1193297860,9560,9550,9560,9550,657
|
|
20231201,121000,1187023390,9550,9550,9550,9550,216
|
|
20231201,120900,1184960590,9550,9550,9550,9540,610
|
|
20231201,120800,1179136090,9550,9550,9550,9540,175
|
|
20231201,120700,1177465840,9550,9550,9550,9550,30
|
|
20231201,120600,1177179340,9540,9540,9540,9540,200
|
|
20231201,120500,1175271340,9540,9550,9550,9540,103
|
|
20231201,120400,1174288690,9560,9550,9560,9550,1365
|
|
20231201,120300,1161252430,9560,9560,9560,9560,51
|
|
20231201,120200,1160764870,9560,9560,9560,9560,1
|
|
20231201,120100,1160755310,9560,9560,9560,9560,50
|
|
20231201,120000,1160277310,9560,9560,9560,9560,12
|
|
20231201,115900,1160162590,9560,9560,9560,9560,0
|
|
20231201,115800,1160162590,9560,9550,9560,9550,346
|
|
20231201,115700,1156857780,9550,9550,9550,9550,625
|
|
20231201,115600,1150889030,9550,9550,9550,9550,52
|
|
20231201,115500,1150392430,9550,9550,9550,9550,51
|
|
20231201,115400,1149905380,9550,9550,9550,9550,192
|
|
20231201,115300,1148071780,9540,9540,9540,9540,120
|
|
20231201,115200,1146926980,9550,9550,9550,9550,252
|
|
20231201,115100,1144520380,9550,9550,9550,9550,618
|
|
20231201,115000,1138618480,9550,9550,9550,9550,176
|
|
20231201,114900,1136937680,9550,9550,9550,9550,356
|
|
20231201,114800,1133537880,9550,9550,9550,9550,54
|
|
20231201,114700,1133022180,9550,9550,9550,9550,21
|
|
20231201,114600,1132821630,9550,9540,9550,9540,388
|
|
20231201,114500,1129117570,9550,9550,9550,9550,1
|
|
20231201,114400,1129108020,9550,9550,9550,9550,207
|
|
20231201,114300,1127131170,9550,9550,9550,9550,268
|
|
20231201,114200,1124571770,9550,9550,9550,9550,1784
|
|
20231201,114100,1107534570,9560,9560,9560,9560,15
|
|
20231201,114000,1107391170,9560,9560,9560,9550,1125
|
|
20231201,113900,1096646180,9560,9560,9560,9560,52
|
|
20231201,113800,1096149060,9560,9570,9570,9560,994
|
|
20231201,113700,1086646350,9570,9570,9570,9570,71
|
|
20231201,113600,1085966880,9560,9560,9560,9560,100
|
|
20231201,113500,1085010880,9560,9560,9560,9560,451
|
|
20231201,113400,1080699320,9560,9560,9560,9550,156
|
|
20231201,113300,1079208960,9560,9560,9560,9550,104
|
|
20231201,113200,1078215720,9560,9560,9560,9560,319
|
|
20231201,113100,1075166080,9570,9560,9570,9560,151
|
|
20231201,113000,1073722010,9560,9560,9560,9560,51
|
|
20231201,112900,1073234450,9560,9570,9570,9560,2580
|
|
20231201,112800,1048569120,9570,9570,9570,9570,734
|
|
20231201,112700,1041544740,9570,9570,9570,9570,0
|
|
20231201,112600,1041544740,9570,9560,9570,9560,45
|
|
20231201,112500,1041114300,9560,9570,9570,9560,207
|
|
20231201,112400,1039134860,9570,9570,9570,9570,2
|
|
20231201,112300,1039115720,9570,9570,9570,9570,1000
|
|
20231201,112200,1029545720,9570,9560,9570,9560,76
|
|
20231201,112100,1028818650,9560,9570,9570,9560,1109
|
|
20231201,112000,1018206520,9580,9580,9580,9580,0
|
|
20231201,111900,1018206520,9580,9580,9580,9580,50
|
|
20231201,111800,1017727520,9560,9560,9560,9560,100
|
|
20231201,111700,1016771520,9560,9580,9580,9560,1278
|
|
20231201,111600,1004531380,9580,9560,9580,9560,151
|
|
20231201,111500,1003086800,9560,9560,9560,9560,220
|
|
20231201,111400,1000983600,9560,9560,9560,9560,1240
|
|
20231201,111300,989129200,9560,9560,9560,9550,563
|
|
20231201,111200,983749790,9560,9570,9580,9560,3192
|
|
20231201,111100,953218450,9570,9570,9580,9570,303
|
|
20231201,111000,950318730,9570,9580,9580,9570,102
|
|
20231201,110900,949342070,9580,9580,9580,9580,0
|
|
20231201,110800,949342070,9580,9580,9580,9580,481
|
|
20231201,110700,944734090,9580,9580,9580,9580,148
|
|
20231201,110600,943316250,9580,9580,9580,9580,1
|
|
20231201,110500,943306670,9580,9580,9580,9580,12
|
|
20231201,110400,943191710,9580,9570,9580,9570,144
|
|
20231201,110300,941813120,9570,9570,9570,9570,1799
|
|
20231201,110200,924596690,9570,9560,9570,9560,396
|
|
20231201,110100,920808970,9560,9560,9560,9560,308
|
|
20231201,110000,917864490,9560,9560,9560,9550,61
|
|
20231201,105900,917281360,9550,9560,9560,9550,143
|
|
20231201,105800,915914290,9560,9560,9570,9560,491
|
|
20231201,105700,911219820,9570,9560,9570,9560,90
|
|
20231201,105600,910358920,9560,9560,9570,9560,152
|
|
20231201,105500,908905480,9570,9560,9570,9560,52
|
|
20231201,105400,908407850,9570,9570,9570,9570,8
|
|
20231201,105300,908331290,9570,9570,9570,9570,100
|
|
20231201,105200,907374290,9570,9570,9570,9570,64
|
|
20231201,105100,906761810,9570,9560,9570,9560,101
|
|
20231201,105000,905796240,9560,9560,9560,9560,176
|
|
20231201,104900,904113680,9570,9560,9570,9560,47
|
|
20231201,104800,903664350,9560,9560,9560,9560,104
|
|
20231201,104700,902670110,9560,9570,9570,9560,212
|
|
20231201,104600,900642300,9570,9560,9570,9560,254
|
|
20231201,104500,898212520,9560,9550,9560,9550,1637
|
|
20231201,104400,882578010,9550,9540,9550,9540,104
|
|
20231201,104300,881585840,9540,9550,9550,9540,1330
|
|
20231201,104200,868896070,9550,9540,9550,9540,153
|
|
20231201,104100,867435020,9540,9540,9550,9540,152
|
|
20231201,104000,865984920,9540,9550,9550,9540,253
|
|
20231201,103900,863569770,9550,9560,9560,9550,775
|
|
20231201,103800,856168200,9560,9560,9560,9560,229
|
|
20231201,103700,853978960,9570,9570,9570,9560,489
|
|
20231201,103600,849299600,9570,9570,9570,9570,11
|
|
20231201,103500,849194330,9570,9570,9570,9570,25
|
|
20231201,103400,848955080,9570,9570,9570,9570,94
|
|
20231201,103300,848055500,9550,9560,9570,9550,398
|
|
20231201,103200,844250970,9560,9560,9560,9560,111
|
|
20231201,103100,843189810,9570,9580,9580,9570,19
|
|
20231201,103000,843007940,9580,9580,9580,9550,1899
|
|
20231201,102900,824868610,9560,9580,9580,9560,300
|
|
20231201,102800,821997580,9590,9590,9590,9590,10
|
|
20231201,102700,821901680,9590,9550,9590,9550,341
|
|
20231201,102600,818642070,9550,9590,9590,9540,3794
|
|
20231201,102500,782343480,9590,9590,9590,9590,213
|
|
20231201,102400,780300810,9590,9590,9590,9590,59
|
|
20231201,102300,779735000,9590,9590,9590,9590,2
|
|
20231201,102200,779715820,9590,9580,9590,9580,172
|
|
20231201,102100,778066850,9600,9590,9600,9580,1686
|
|
20231201,102000,761900740,9590,9590,9600,9590,55
|
|
20231201,101900,761373260,9600,9600,9600,9600,2
|
|
20231201,101800,761354060,9600,9600,9600,9600,150
|
|
20231201,101700,759914060,9600,9590,9600,9590,266
|
|
20231201,101600,757362870,9590,9590,9590,9590,2
|
|
20231201,101500,757343690,9610,9590,9610,9590,151
|
|
20231201,101400,755894580,9590,9590,9590,9590,1400
|
|
20231201,101300,742468580,9590,9610,9610,9590,1153
|
|
20231201,101200,731399800,9610,9600,9610,9600,547
|
|
20231201,101100,726148460,9580,9600,9600,9580,1073
|
|
20231201,101000,715858990,9590,9600,9600,9590,1143
|
|
20231201,100900,704896190,9600,9600,9600,9600,391
|
|
20231201,100800,701142590,9600,9600,9600,9600,102
|
|
20231201,100700,700163390,9600,9600,9600,9590,319
|
|
20231201,100600,697102160,9600,9590,9600,9590,1329
|
|
20231201,100500,684344760,9590,9610,9610,9590,1729
|
|
20231201,100400,667746090,9610,9630,9630,9610,958
|
|
20231201,100300,658539580,9630,9630,9630,9610,2651
|
|
20231201,100200,633046860,9620,9620,9620,9620,200
|
|
20231201,100100,631122860,9620,9630,9630,9620,463
|
|
20231201,100000,626668260,9640,9630,9640,9630,142
|
|
20231201,095900,625300290,9630,9630,9630,9620,317
|
|
20231201,095800,622248720,9630,9640,9640,9630,1047
|
|
20231201,095700,612162280,9640,9630,9640,9630,221
|
|
20231201,095600,610033540,9630,9630,9630,9630,200
|
|
20231201,095500,608107540,9620,9630,9640,9620,800
|
|
20231201,095400,600403290,9630,9640,9640,9630,130
|
|
20231201,095300,599150410,9640,9650,9650,9640,407
|
|
20231201,095200,595226440,9660,9660,9660,9650,354
|
|
20231201,095100,591809740,9660,9660,9660,9660,61
|
|
20231201,095000,591220480,9660,9660,9660,9660,44
|
|
20231201,094900,590795440,9660,9680,9680,9660,123
|
|
20231201,094800,589606700,9690,9670,9700,9670,221
|
|
20231201,094700,587464680,9670,9700,9700,9670,108
|
|
20231201,094600,586420230,9660,9700,9700,9660,679
|
|
20231201,094500,579843970,9700,9700,9700,9700,154
|
|
20231201,094400,578350170,9670,9660,9670,9660,296
|
|
20231201,094300,575489610,9660,9660,9660,9650,320
|
|
20231201,094200,572399240,9660,9650,9660,9650,151
|
|
20231201,094100,570942080,9650,9650,9650,9650,157
|
|
20231201,094000,569427030,9650,9650,9650,9650,77
|
|
20231201,093900,568683980,9660,9660,9660,9660,70
|
|
20231201,093800,568007780,9640,9660,9660,9640,316
|
|
20231201,093700,564961220,9660,9630,9660,9630,139
|
|
20231201,093600,563622590,9630,9650,9650,9620,4508
|
|
20231201,093500,520170510,9660,9660,9660,9660,201
|
|
20231201,093400,518228850,9660,9650,9660,9650,210
|
|
20231201,093300,516202250,9650,9660,9670,9650,532
|
|
20231201,093200,511062630,9660,9660,9660,9660,29
|
|
20231201,093100,510782490,9660,9670,9670,9660,1391
|
|
20231201,093000,497344280,9670,9690,9700,9670,2369
|
|
20231201,092900,474417840,9690,9700,9700,9690,787
|
|
20231201,092800,466791680,9700,9700,9710,9700,59
|
|
20231201,092700,466219360,9690,9700,9710,9690,1033
|
|
20231201,092600,456204820,9700,9700,9700,9700,127
|
|
20231201,092500,454972920,9710,9670,9710,9670,153
|
|
20231201,092400,453493290,9670,9700,9710,9670,54
|
|
20231201,092300,452969040,9710,9710,9710,9710,435
|
|
20231201,092200,448745190,9710,9660,9710,9660,53
|
|
20231201,092100,448230610,9710,9670,9710,9650,2676
|
|
20231201,092000,422335840,9660,9650,9660,9650,511
|
|
20231201,091900,417401280,9650,9650,9650,9650,330
|
|
20231201,091800,414216780,9650,9650,9710,9640,345
|
|
20231201,091700,410882400,9640,9640,9640,9640,1134
|
|
20231201,091600,399950640,9640,9640,9640,9640,384
|
|
20231201,091500,396248880,9640,9660,9660,9640,353
|
|
20231201,091400,392844940,9640,9660,9660,9630,793
|
|
20231201,091300,385193440,9660,9700,9700,9650,7081
|
|
20231201,091200,316719410,9700,9720,9720,9700,2013
|
|
20231201,091100,297182220,9720,9720,9720,9710,1101
|
|
20231201,091000,286487620,9720,9750,9750,9720,3908
|
|
20231201,090900,248455490,9750,9770,9770,9750,2396
|
|
20231201,090800,225073860,9770,9780,9780,9770,439
|
|
20231201,090700,220784740,9780,9780,9780,9760,2486
|
|
20231201,090600,196499620,9780,9770,9800,9770,782
|
|
20231201,090500,188851760,9770,9820,9820,9770,479
|
|
20231201,090400,184157430,9820,9800,9840,9790,2056
|
|
20231201,090300,163985650,9810,9800,9830,9800,2898
|
|
20231201,090200,135553040,9810,9800,9820,9790,2623
|
|
20231201,090100,109842600,9790,9690,9790,9690,5270
|
|
20231201,090000,58403300,9710,9710,9710,9690,6018
|