732 lines
35 KiB
CSV
732 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,210900,382286845,3725,3725,3725,3725,1440
|
|
20231201,210800,382286845,3725,3725,3725,3725,0
|
|
20231201,210700,382286845,3725,3725,3725,3725,0
|
|
20231201,210600,382286845,3725,3725,3725,3725,0
|
|
20231201,210500,382286845,3725,3725,3725,3725,0
|
|
20231201,210400,382286845,3725,3725,3725,3725,0
|
|
20231201,210300,382286845,3725,3725,3725,3725,0
|
|
20231201,210200,382286845,3725,3725,3725,3725,0
|
|
20231201,210100,382286845,3725,3725,3725,3725,0
|
|
20231201,210000,382286845,3725,3725,3725,3725,0
|
|
20231201,205900,382286845,3725,3725,3725,3725,0
|
|
20231201,205800,382286845,3725,3725,3725,3725,0
|
|
20231201,205700,382286845,3725,3725,3725,3725,0
|
|
20231201,205600,382286845,3725,3725,3725,3725,0
|
|
20231201,205500,382286845,3725,3725,3725,3725,0
|
|
20231201,205400,382286845,3725,3725,3725,3725,0
|
|
20231201,205300,382286845,3725,3725,3725,3725,0
|
|
20231201,205200,382286845,3725,3725,3725,3725,0
|
|
20231201,205100,382286845,3725,3725,3725,3725,0
|
|
20231201,205000,382286845,3725,3725,3725,3725,0
|
|
20231201,204900,382286845,3725,3725,3725,3725,0
|
|
20231201,204800,382286845,3725,3725,3725,3725,0
|
|
20231201,204700,382286845,3725,3725,3725,3725,0
|
|
20231201,204600,382286845,3725,3725,3725,3725,0
|
|
20231201,204500,382286845,3725,3725,3725,3725,0
|
|
20231201,204400,382286845,3725,3725,3725,3725,0
|
|
20231201,204300,382286845,3725,3725,3725,3725,0
|
|
20231201,204200,382286845,3725,3725,3725,3725,0
|
|
20231201,204100,382286845,3725,3725,3725,3725,0
|
|
20231201,204000,382286845,3725,3725,3725,3725,0
|
|
20231201,203900,382286845,3725,3725,3725,3725,1440
|
|
20231201,203800,382286845,3725,3725,3725,3725,0
|
|
20231201,203700,382286845,3725,3725,3725,3725,0
|
|
20231201,203600,382286845,3725,3725,3725,3725,0
|
|
20231201,203500,382286845,3725,3725,3725,3725,0
|
|
20231201,203400,382286845,3725,3725,3725,3725,0
|
|
20231201,203300,382286845,3725,3725,3725,3725,0
|
|
20231201,203200,382286845,3725,3725,3725,3725,0
|
|
20231201,203100,382286845,3725,3725,3725,3725,0
|
|
20231201,203000,382286845,3725,3725,3725,3725,0
|
|
20231201,202900,382286845,3725,3725,3725,3725,0
|
|
20231201,202800,382286845,3725,3725,3725,3725,0
|
|
20231201,202700,382286845,3725,3725,3725,3725,0
|
|
20231201,202600,382286845,3725,3725,3725,3725,0
|
|
20231201,202500,382286845,3725,3725,3725,3725,0
|
|
20231201,202400,382286845,3725,3725,3725,3725,0
|
|
20231201,202300,382286845,3725,3725,3725,3725,0
|
|
20231201,202200,382286845,3725,3725,3725,3725,0
|
|
20231201,202100,382286845,3725,3725,3725,3725,0
|
|
20231201,202000,382286845,3725,3725,3725,3725,0
|
|
20231201,201900,382286845,3725,3725,3725,3725,0
|
|
20231201,201800,382286845,3725,3725,3725,3725,0
|
|
20231201,201700,382286845,3725,3725,3725,3725,0
|
|
20231201,201600,382286845,3725,3725,3725,3725,0
|
|
20231201,201500,382286845,3725,3725,3725,3725,0
|
|
20231201,201400,382286845,3725,3725,3725,3725,0
|
|
20231201,201300,382286845,3725,3725,3725,3725,0
|
|
20231201,201200,382286845,3725,3725,3725,3725,0
|
|
20231201,201100,382286845,3725,3725,3725,3725,0
|
|
20231201,201000,382286845,3725,3725,3725,3725,0
|
|
20231201,200900,382286845,3725,3725,3725,3725,1440
|
|
20231201,200800,382286845,3725,3725,3725,3725,0
|
|
20231201,200700,382286845,3725,3725,3725,3725,0
|
|
20231201,200600,382286845,3725,3725,3725,3725,0
|
|
20231201,200500,382286845,3725,3725,3725,3725,0
|
|
20231201,200400,382286845,3725,3725,3725,3725,0
|
|
20231201,200300,382286845,3725,3725,3725,3725,0
|
|
20231201,200200,382286845,3725,3725,3725,3725,0
|
|
20231201,200100,382286845,3725,3725,3725,3725,0
|
|
20231201,200000,382286845,3725,3725,3725,3725,0
|
|
20231201,195900,382286845,3725,3725,3725,3725,0
|
|
20231201,195800,382286845,3725,3725,3725,3725,0
|
|
20231201,195700,382286845,3725,3725,3725,3725,0
|
|
20231201,195600,382286845,3725,3725,3725,3725,0
|
|
20231201,195500,382286845,3725,3725,3725,3725,0
|
|
20231201,195400,382286845,3725,3725,3725,3725,0
|
|
20231201,195300,382286845,3725,3725,3725,3725,0
|
|
20231201,195200,382286845,3725,3725,3725,3725,0
|
|
20231201,195100,382286845,3725,3725,3725,3725,0
|
|
20231201,195000,382286845,3725,3725,3725,3725,0
|
|
20231201,194900,382286845,3725,3725,3725,3725,0
|
|
20231201,194800,382286845,3725,3725,3725,3725,0
|
|
20231201,194700,382286845,3725,3725,3725,3725,0
|
|
20231201,194600,382286845,3725,3725,3725,3725,0
|
|
20231201,194500,382286845,3725,3725,3725,3725,0
|
|
20231201,194400,382286845,3725,3725,3725,3725,0
|
|
20231201,194300,382286845,3725,3725,3725,3725,0
|
|
20231201,194200,382286845,3725,3725,3725,3725,0
|
|
20231201,194100,382286845,3725,3725,3725,3725,0
|
|
20231201,194000,382286845,3725,3725,3725,3725,0
|
|
20231201,193900,382286845,3725,3725,3725,3725,1440
|
|
20231201,193800,382286845,3725,3725,3725,3725,0
|
|
20231201,193700,382286845,3725,3725,3725,3725,0
|
|
20231201,193600,382286845,3725,3725,3725,3725,0
|
|
20231201,193500,382286845,3725,3725,3725,3725,0
|
|
20231201,193400,382286845,3725,3725,3725,3725,0
|
|
20231201,193300,382286845,3725,3725,3725,3725,0
|
|
20231201,193200,382286845,3725,3725,3725,3725,0
|
|
20231201,193100,382286845,3725,3725,3725,3725,0
|
|
20231201,193000,382286845,3725,3725,3725,3725,0
|
|
20231201,192900,382286845,3725,3725,3725,3725,0
|
|
20231201,192800,382286845,3725,3725,3725,3725,0
|
|
20231201,192700,382286845,3725,3725,3725,3725,0
|
|
20231201,192600,382286845,3725,3725,3725,3725,0
|
|
20231201,192500,382286845,3725,3725,3725,3725,0
|
|
20231201,192400,382286845,3725,3725,3725,3725,0
|
|
20231201,192300,382286845,3725,3725,3725,3725,0
|
|
20231201,192200,382286845,3725,3725,3725,3725,0
|
|
20231201,192100,382286845,3725,3725,3725,3725,0
|
|
20231201,192000,382286845,3725,3725,3725,3725,0
|
|
20231201,191900,382286845,3725,3725,3725,3725,0
|
|
20231201,191800,382286845,3725,3725,3725,3725,0
|
|
20231201,191700,382286845,3725,3725,3725,3725,0
|
|
20231201,191600,382286845,3725,3725,3725,3725,0
|
|
20231201,191500,382286845,3725,3725,3725,3725,0
|
|
20231201,191400,382286845,3725,3725,3725,3725,0
|
|
20231201,191300,382286845,3725,3725,3725,3725,0
|
|
20231201,191200,382286845,3725,3725,3725,3725,0
|
|
20231201,191100,382286845,3725,3725,3725,3725,0
|
|
20231201,191000,382286845,3725,3725,3725,3725,0
|
|
20231201,190900,382286845,3725,3725,3725,3725,1440
|
|
20231201,190800,382286845,3725,3725,3725,3725,0
|
|
20231201,190700,382286845,3725,3725,3725,3725,0
|
|
20231201,190600,382286845,3725,3725,3725,3725,0
|
|
20231201,190500,382286845,3725,3725,3725,3725,0
|
|
20231201,190400,382286845,3725,3725,3725,3725,0
|
|
20231201,190300,382286845,3725,3725,3725,3725,0
|
|
20231201,190200,382286845,3725,3725,3725,3725,0
|
|
20231201,190100,382286845,3725,3725,3725,3725,0
|
|
20231201,190000,382286845,3725,3725,3725,3725,0
|
|
20231201,185900,382286845,3725,3725,3725,3725,0
|
|
20231201,185800,382286845,3725,3725,3725,3725,0
|
|
20231201,185700,382286845,3725,3725,3725,3725,0
|
|
20231201,185600,382286845,3725,3725,3725,3725,0
|
|
20231201,185500,382286845,3725,3725,3725,3725,0
|
|
20231201,185400,382286845,3725,3725,3725,3725,0
|
|
20231201,185300,382286845,3725,3725,3725,3725,0
|
|
20231201,185200,382286845,3725,3725,3725,3725,0
|
|
20231201,185100,382286845,3725,3725,3725,3725,0
|
|
20231201,185000,382286845,3725,3725,3725,3725,0
|
|
20231201,184900,382286845,3725,3725,3725,3725,0
|
|
20231201,184800,382286845,3725,3725,3725,3725,0
|
|
20231201,184700,382286845,3725,3725,3725,3725,0
|
|
20231201,184600,382286845,3725,3725,3725,3725,0
|
|
20231201,184500,382286845,3725,3725,3725,3725,0
|
|
20231201,184400,382286845,3725,3725,3725,3725,0
|
|
20231201,184300,382286845,3725,3725,3725,3725,0
|
|
20231201,184200,382286845,3725,3725,3725,3725,0
|
|
20231201,184100,382286845,3725,3725,3725,3725,0
|
|
20231201,184000,382286845,3725,3725,3725,3725,0
|
|
20231201,183900,382286845,3725,3725,3725,3725,1440
|
|
20231201,183800,382286845,3725,3725,3725,3725,0
|
|
20231201,183700,382286845,3725,3725,3725,3725,0
|
|
20231201,183600,382286845,3725,3725,3725,3725,0
|
|
20231201,183500,382286845,3725,3725,3725,3725,0
|
|
20231201,183400,382286845,3725,3725,3725,3725,0
|
|
20231201,183300,382286845,3725,3725,3725,3725,0
|
|
20231201,183200,382286845,3725,3725,3725,3725,0
|
|
20231201,183100,382286845,3725,3725,3725,3725,0
|
|
20231201,183000,382286845,3725,3725,3725,3725,0
|
|
20231201,182900,382286845,3725,3725,3725,3725,0
|
|
20231201,182800,382286845,3725,3725,3725,3725,0
|
|
20231201,182700,382286845,3725,3725,3725,3725,0
|
|
20231201,182600,382286845,3725,3725,3725,3725,0
|
|
20231201,182500,382286845,3725,3725,3725,3725,0
|
|
20231201,182400,382286845,3725,3725,3725,3725,0
|
|
20231201,182300,382286845,3725,3725,3725,3725,0
|
|
20231201,182200,382286845,3725,3725,3725,3725,0
|
|
20231201,182100,382286845,3725,3725,3725,3725,0
|
|
20231201,182000,382286845,3725,3725,3725,3725,0
|
|
20231201,181900,382286845,3725,3725,3725,3725,0
|
|
20231201,181800,382286845,3725,3725,3725,3725,0
|
|
20231201,181700,382286845,3725,3725,3725,3725,0
|
|
20231201,181600,382286845,3725,3725,3725,3725,0
|
|
20231201,181500,382286845,3725,3725,3725,3725,0
|
|
20231201,181400,382286845,3725,3725,3725,3725,0
|
|
20231201,181300,382286845,3725,3725,3725,3725,0
|
|
20231201,181200,382286845,3725,3725,3725,3725,0
|
|
20231201,181100,382286845,3725,3725,3725,3725,0
|
|
20231201,181000,382286845,3725,3725,3725,3725,0
|
|
20231201,180900,382286845,3725,3725,3725,3725,1440
|
|
20231201,180800,382286845,3725,3725,3725,3725,0
|
|
20231201,180700,382286845,3725,3725,3725,3725,0
|
|
20231201,180600,382286845,3725,3725,3725,3725,0
|
|
20231201,180500,382286845,3725,3725,3725,3725,0
|
|
20231201,180400,382286845,3725,3725,3725,3725,0
|
|
20231201,180300,382286845,3725,3725,3725,3725,0
|
|
20231201,180200,382286845,3725,3725,3725,3725,0
|
|
20231201,180100,382286845,3725,3725,3725,3725,0
|
|
20231201,180000,382286845,3725,3725,3725,3725,0
|
|
20231201,175900,382286845,3725,3725,3725,3725,0
|
|
20231201,175800,382286845,3725,3725,3725,3725,0
|
|
20231201,175700,382286845,3725,3725,3725,3725,0
|
|
20231201,175600,382286845,3725,3725,3725,3725,0
|
|
20231201,175500,382286845,3725,3725,3725,3725,0
|
|
20231201,175400,382286845,3725,3725,3725,3725,0
|
|
20231201,175300,382286845,3725,3725,3725,3725,0
|
|
20231201,175200,382286845,3725,3725,3725,3725,0
|
|
20231201,175100,382286845,3725,3725,3725,3725,0
|
|
20231201,175000,382286845,3725,3725,3725,3725,0
|
|
20231201,174900,382286845,3725,3725,3725,3725,0
|
|
20231201,174800,382286845,3725,3725,3725,3725,0
|
|
20231201,174700,382286845,3725,3725,3725,3725,0
|
|
20231201,174600,382286845,3725,3725,3725,3725,0
|
|
20231201,174500,382286845,3725,3725,3725,3725,0
|
|
20231201,174400,382286845,3725,3725,3725,3725,0
|
|
20231201,174300,382286845,3725,3725,3725,3725,0
|
|
20231201,174200,382286845,3725,3725,3725,3725,0
|
|
20231201,174100,382286845,3725,3725,3725,3725,0
|
|
20231201,174000,382286845,3725,3725,3725,3725,0
|
|
20231201,173900,382286845,3725,3725,3725,3725,1440
|
|
20231201,173800,382286845,3725,3725,3725,3725,0
|
|
20231201,173700,382286845,3725,3725,3725,3725,0
|
|
20231201,173600,382286845,3725,3725,3725,3725,0
|
|
20231201,173500,382286845,3725,3725,3725,3725,0
|
|
20231201,173400,382286845,3725,3725,3725,3725,0
|
|
20231201,173300,382286845,3725,3725,3725,3725,0
|
|
20231201,173200,382286845,3725,3725,3725,3725,0
|
|
20231201,173100,382286845,3725,3725,3725,3725,0
|
|
20231201,173000,382286845,3725,3725,3725,3725,0
|
|
20231201,172900,382286845,3725,3725,3725,3725,0
|
|
20231201,172800,382286845,3725,3725,3725,3725,0
|
|
20231201,172700,382286845,3725,3725,3725,3725,0
|
|
20231201,172600,382286845,3725,3725,3725,3725,0
|
|
20231201,172500,382286845,3725,3725,3725,3725,0
|
|
20231201,172400,382286845,3725,3725,3725,3725,0
|
|
20231201,172300,382286845,3725,3725,3725,3725,0
|
|
20231201,172200,382286845,3725,3725,3725,3725,0
|
|
20231201,172100,382286845,3725,3725,3725,3725,0
|
|
20231201,172000,382286845,3725,3725,3725,3725,0
|
|
20231201,171900,382286845,3725,3725,3725,3725,0
|
|
20231201,171800,382286845,3725,3725,3725,3725,0
|
|
20231201,171700,382286845,3725,3725,3725,3725,0
|
|
20231201,171600,382286845,3725,3725,3725,3725,0
|
|
20231201,171500,382286845,3725,3725,3725,3725,0
|
|
20231201,171400,382286845,3725,3725,3725,3725,0
|
|
20231201,171300,382286845,3725,3725,3725,3725,0
|
|
20231201,171200,382286845,3725,3725,3725,3725,0
|
|
20231201,171100,382286845,3725,3725,3725,3725,0
|
|
20231201,171000,382286845,3725,3725,3725,3725,0
|
|
20231201,170900,382286845,3725,3725,3725,3725,1440
|
|
20231201,170800,382286845,3725,3725,3725,3725,0
|
|
20231201,170700,382286845,3725,3725,3725,3725,0
|
|
20231201,170600,382286845,3725,3725,3725,3725,0
|
|
20231201,170500,382286845,3725,3725,3725,3725,0
|
|
20231201,170400,382286845,3725,3725,3725,3725,0
|
|
20231201,170300,382286845,3725,3725,3725,3725,0
|
|
20231201,170200,382286845,3725,3725,3725,3725,0
|
|
20231201,170100,382286845,3725,3725,3725,3725,0
|
|
20231201,170000,382286845,3725,3725,3725,3725,0
|
|
20231201,165900,382286845,3725,3725,3725,3725,0
|
|
20231201,165800,382286845,3725,3725,3725,3725,0
|
|
20231201,165700,382286845,3725,3725,3725,3725,0
|
|
20231201,165600,382286845,3725,3725,3725,3725,0
|
|
20231201,165500,382286845,3725,3725,3725,3725,0
|
|
20231201,165400,382286845,3725,3725,3725,3725,0
|
|
20231201,165300,382286845,3725,3725,3725,3725,0
|
|
20231201,165200,382286845,3725,3725,3725,3725,0
|
|
20231201,165100,382286845,3725,3725,3725,3725,0
|
|
20231201,165000,382286845,3725,3725,3725,3725,0
|
|
20231201,164900,382286845,3725,3725,3725,3725,0
|
|
20231201,164800,382286845,3725,3725,3725,3725,0
|
|
20231201,164700,382286845,3725,3725,3725,3725,0
|
|
20231201,164600,382286845,3725,3725,3725,3725,0
|
|
20231201,164500,382286845,3725,3725,3725,3725,0
|
|
20231201,164400,382286845,3725,3725,3725,3725,0
|
|
20231201,164300,382286845,3725,3725,3725,3725,0
|
|
20231201,164200,382286845,3725,3725,3725,3725,0
|
|
20231201,164100,382286845,3725,3725,3725,3725,0
|
|
20231201,164000,382286845,3725,3725,3725,3725,0
|
|
20231201,163900,382286845,3725,3725,3725,3725,1440
|
|
20231201,163800,382286845,3725,3725,3725,3725,0
|
|
20231201,163700,382286845,3725,3725,3725,3725,0
|
|
20231201,163600,382286845,3725,3725,3725,3725,0
|
|
20231201,163500,382286845,3725,3725,3725,3725,0
|
|
20231201,163400,382286845,3725,3725,3725,3725,0
|
|
20231201,163300,382286845,3725,3725,3725,3725,0
|
|
20231201,163200,382286845,3725,3725,3725,3725,0
|
|
20231201,163100,382286845,3725,3725,3725,3725,0
|
|
20231201,163000,382286845,3725,3725,3725,3725,0
|
|
20231201,162900,382286845,3725,3725,3725,3725,0
|
|
20231201,162800,382286845,3725,3725,3725,3725,0
|
|
20231201,162700,382286845,3725,3725,3725,3725,0
|
|
20231201,162600,382286845,3725,3725,3725,3725,0
|
|
20231201,162500,382286845,3725,3725,3725,3725,0
|
|
20231201,162400,382286845,3725,3725,3725,3725,0
|
|
20231201,162300,382286845,3725,3725,3725,3725,0
|
|
20231201,162200,382286845,3725,3725,3725,3725,0
|
|
20231201,162100,382286845,3725,3725,3725,3725,0
|
|
20231201,162000,382286845,3725,3725,3725,3725,0
|
|
20231201,161900,382286845,3725,3725,3725,3725,0
|
|
20231201,161800,382286845,3725,3725,3725,3725,0
|
|
20231201,161700,382286845,3725,3725,3725,3725,0
|
|
20231201,161600,382286845,3725,3725,3725,3725,0
|
|
20231201,161500,382286845,3725,3725,3725,3725,0
|
|
20231201,161400,382286845,3725,3725,3725,3725,0
|
|
20231201,161300,382286845,3725,3725,3725,3725,0
|
|
20231201,161200,382286845,3725,3725,3725,3725,0
|
|
20231201,161100,382286845,3725,3725,3725,3725,0
|
|
20231201,161000,382286845,3725,3725,3725,3725,0
|
|
20231201,160900,382286845,3725,3725,3725,3725,1440
|
|
20231201,160800,382286845,3725,3725,3725,3725,0
|
|
20231201,160700,382286845,3725,3725,3725,3725,0
|
|
20231201,160600,382286845,3725,3725,3725,3725,0
|
|
20231201,160500,382286845,3725,3725,3725,3725,0
|
|
20231201,160400,382286845,3725,3725,3725,3725,0
|
|
20231201,160300,382286845,3725,3725,3725,3725,0
|
|
20231201,160200,382286845,3725,3725,3725,3725,0
|
|
20231201,160100,382286845,3725,3725,3725,3725,0
|
|
20231201,160000,382286845,3725,3725,3725,3725,0
|
|
20231201,155900,382286845,3725,3725,3725,3725,0
|
|
20231201,155800,382286845,3725,3725,3725,3725,0
|
|
20231201,155700,382286845,3725,3725,3725,3725,0
|
|
20231201,155600,382286845,3725,3725,3725,3725,0
|
|
20231201,155500,382286845,3725,3725,3725,3725,0
|
|
20231201,155400,382286845,3725,3725,3725,3725,0
|
|
20231201,155300,382286845,3725,3725,3725,3725,0
|
|
20231201,155200,382286845,3725,3725,3725,3725,0
|
|
20231201,155100,382286845,3725,3725,3725,3725,0
|
|
20231201,155000,382286845,3725,3725,3725,3725,0
|
|
20231201,154900,382286845,3725,3725,3725,3725,0
|
|
20231201,154800,382286845,3725,3725,3725,3725,0
|
|
20231201,154700,382286845,3725,3725,3725,3725,0
|
|
20231201,154600,382286845,3725,3725,3725,3725,0
|
|
20231201,154500,382286845,3725,3725,3725,3725,0
|
|
20231201,154400,382286845,3725,3725,3725,3725,0
|
|
20231201,154300,382286845,3725,3725,3725,3725,0
|
|
20231201,154200,382286845,3725,3725,3725,3725,0
|
|
20231201,154100,382286845,3725,3725,3725,3725,0
|
|
20231201,154000,382286845,3725,3725,3725,3725,0
|
|
20231201,153900,382286845,3725,3725,3725,3725,1440
|
|
20231201,153800,382286845,3725,3725,3725,3725,0
|
|
20231201,153700,382286845,3725,3725,3725,3725,0
|
|
20231201,153600,382286845,3725,3725,3725,3725,0
|
|
20231201,153500,382286845,3725,3725,3725,3725,0
|
|
20231201,153400,382286845,3725,3725,3725,3725,0
|
|
20231201,153300,382286845,3725,3725,3725,3725,0
|
|
20231201,153200,382286845,3725,3725,3725,3725,0
|
|
20231201,153100,382286845,3725,3725,3725,3725,0
|
|
20231201,153000,382286845,3725,3725,3725,3725,1440
|
|
20231201,152900,376922845,3725,3725,3725,3725,0
|
|
20231201,152800,376922845,3725,3725,3725,3725,0
|
|
20231201,152700,376922845,3725,3725,3725,3725,0
|
|
20231201,152600,376922845,3725,3725,3725,3725,0
|
|
20231201,152500,376922845,3725,3725,3725,3725,0
|
|
20231201,152400,376922845,3725,3725,3725,3725,0
|
|
20231201,152300,376922845,3725,3725,3725,3725,0
|
|
20231201,152200,376922845,3725,3725,3725,3725,0
|
|
20231201,152100,376922845,3725,3725,3725,3725,0
|
|
20231201,152000,376922845,3725,3725,3725,3725,0
|
|
20231201,151900,376922845,3725,3740,3740,3725,1735
|
|
20231201,151800,370445195,3730,3730,3730,3730,1
|
|
20231201,151700,370441465,3730,3730,3730,3730,43
|
|
20231201,151600,370281075,3730,3730,3730,3730,0
|
|
20231201,151500,370281075,3730,3730,3730,3730,42
|
|
20231201,151400,370124415,3730,3730,3730,3730,0
|
|
20231201,151300,370124415,3730,3730,3730,3730,42
|
|
20231201,151200,369967755,3725,3725,3725,3725,25
|
|
20231201,151100,369874630,3725,3725,3725,3725,42
|
|
20231201,151000,369718180,3725,3725,3725,3725,28
|
|
20231201,150900,369613880,3725,3725,3725,3725,191
|
|
20231201,150800,368902405,3725,3725,3725,3725,0
|
|
20231201,150700,368902405,3725,3725,3725,3725,42
|
|
20231201,150600,368745955,3725,3725,3725,3725,0
|
|
20231201,150500,368745955,3725,3725,3725,3725,42
|
|
20231201,150400,368589505,3725,3725,3725,3725,739
|
|
20231201,150300,365836730,3730,3730,3730,3730,360
|
|
20231201,150200,364493930,3725,3725,3725,3725,370
|
|
20231201,150100,363115680,3725,3725,3725,3725,0
|
|
20231201,150000,363115680,3725,3725,3725,3725,854
|
|
20231201,145900,359934530,3725,3725,3725,3725,147
|
|
20231201,145800,359386955,3730,3730,3730,3730,1
|
|
20231201,145700,359383225,3725,3725,3725,3725,0
|
|
20231201,145600,359383225,3725,3725,3725,3725,42
|
|
20231201,145500,359226775,3730,3730,3730,3730,957
|
|
20231201,145400,355657165,3730,3730,3730,3730,42
|
|
20231201,145300,355500505,3730,3730,3730,3730,0
|
|
20231201,145200,355500505,3730,3735,3735,3730,43
|
|
20231201,145100,355340110,3730,3730,3730,3730,42
|
|
20231201,145000,355183450,3730,3730,3730,3730,0
|
|
20231201,144900,355183450,3730,3730,3730,3730,232
|
|
20231201,144800,354318090,3730,3730,3730,3730,0
|
|
20231201,144700,354318090,3730,3730,3730,3730,442
|
|
20231201,144600,352669430,3730,3730,3730,3730,0
|
|
20231201,144500,352669430,3730,3730,3730,3730,42
|
|
20231201,144400,352512770,3730,3730,3730,3730,0
|
|
20231201,144300,352512770,3730,3730,3730,3730,42
|
|
20231201,144200,352356110,3735,3735,3735,3735,85
|
|
20231201,144100,352038635,3735,3735,3735,3735,42
|
|
20231201,144000,351881765,3735,3735,3735,3735,42
|
|
20231201,143900,351724895,3735,3735,3735,3735,490
|
|
20231201,143800,349894745,3735,3735,3735,3735,43
|
|
20231201,143700,349734140,3735,3735,3735,3735,0
|
|
20231201,143600,349734140,3735,3735,3735,3735,42
|
|
20231201,143500,349577270,3740,3740,3740,3740,15
|
|
20231201,143400,349521170,3740,3740,3740,3735,68
|
|
20231201,143300,349267060,3735,3735,3735,3735,0
|
|
20231201,143200,349267060,3735,3735,3735,3735,42
|
|
20231201,143100,349110190,3740,3740,3740,3740,1
|
|
20231201,143000,349106450,3735,3740,3740,3735,46
|
|
20231201,142900,348934620,3735,3735,3735,3735,0
|
|
20231201,142800,348934620,3735,3735,3735,3735,42
|
|
20231201,142700,348777750,3740,3735,3740,3735,45
|
|
20231201,142600,348609660,3740,3740,3740,3740,7
|
|
20231201,142500,348583480,3740,3745,3745,3740,226
|
|
20231201,142400,347738235,3745,3745,3745,3745,1
|
|
20231201,142300,347734490,3745,3740,3745,3740,43
|
|
20231201,142200,347573665,3740,3740,3740,3740,0
|
|
20231201,142100,347573665,3740,3740,3740,3740,42
|
|
20231201,142000,347416585,3740,3740,3740,3740,0
|
|
20231201,141900,347416585,3740,3740,3740,3740,43
|
|
20231201,141800,347255765,3740,3740,3740,3740,0
|
|
20231201,141700,347255765,3740,3740,3740,3740,164
|
|
20231201,141600,346642405,3740,3740,3740,3740,0
|
|
20231201,141500,346642405,3740,3745,3745,3740,44
|
|
20231201,141400,346477835,3745,3735,3745,3735,688
|
|
20231201,141300,343901935,3740,3740,3740,3740,17
|
|
20231201,141200,343838355,3735,3735,3735,3735,42
|
|
20231201,141100,343681485,3735,3735,3735,3735,0
|
|
20231201,141000,343681485,3735,3735,3735,3735,474
|
|
20231201,140900,341911095,3740,3740,3740,3740,0
|
|
20231201,140800,341911095,3740,3735,3740,3735,45
|
|
20231201,140700,341743005,3735,3735,3735,3735,0
|
|
20231201,140600,341743005,3735,3735,3735,3735,42
|
|
20231201,140500,341586135,3740,3740,3740,3740,20
|
|
20231201,140400,341511335,3735,3735,3735,3735,42
|
|
20231201,140300,341354465,3735,3735,3735,3735,42
|
|
20231201,140200,341197595,3735,3735,3735,3735,0
|
|
20231201,140100,341197595,3735,3735,3735,3735,42
|
|
20231201,140000,341040725,3735,3740,3740,3735,84
|
|
20231201,135900,340726920,3740,3735,3740,3735,80
|
|
20231201,135800,340427935,3735,3735,3735,3735,135
|
|
20231201,135700,339923710,3740,3740,3740,3740,5
|
|
20231201,135600,339905010,3740,3740,3740,3740,0
|
|
20231201,135500,339905010,3740,3745,3745,3740,43
|
|
20231201,135400,339744185,3745,3740,3745,3740,2
|
|
20231201,135300,339736700,3740,3740,3740,3740,180
|
|
20231201,135200,339063500,3740,3740,3740,3740,0
|
|
20231201,135100,339063500,3740,3740,3740,3740,42
|
|
20231201,135000,338906420,3740,3740,3740,3740,42
|
|
20231201,134900,338749340,3740,3740,3740,3740,0
|
|
20231201,134800,338749340,3740,3740,3740,3740,216
|
|
20231201,134700,337941500,3740,3740,3740,3740,0
|
|
20231201,134600,337941500,3740,3740,3740,3740,42
|
|
20231201,134500,337784420,3740,3740,3740,3740,0
|
|
20231201,134400,337784420,3740,3740,3740,3740,42
|
|
20231201,134300,337627340,3740,3740,3740,3740,0
|
|
20231201,134200,337627340,3740,3740,3740,3740,42
|
|
20231201,134100,337470260,3740,3740,3740,3740,0
|
|
20231201,134000,337470260,3740,3740,3740,3740,43
|
|
20231201,133900,337309440,3740,3740,3740,3740,61
|
|
20231201,133800,337081300,3735,3735,3735,3735,42
|
|
20231201,133700,336924430,3735,3735,3735,3735,42
|
|
20231201,133600,336767560,3735,3735,3735,3735,0
|
|
20231201,133500,336767560,3735,3735,3735,3735,433
|
|
20231201,133400,335150305,3735,3735,3735,3735,0
|
|
20231201,133300,335150305,3735,3735,3735,3735,42
|
|
20231201,133200,334993435,3735,3735,3735,3735,0
|
|
20231201,133100,334993435,3735,3740,3740,3735,45
|
|
20231201,133000,334825345,3740,3740,3740,3740,5
|
|
20231201,132900,334806645,3735,3735,3735,3735,42
|
|
20231201,132800,334649775,3740,3740,3740,3740,6
|
|
20231201,132700,334627335,3735,3735,3735,3735,124
|
|
20231201,132600,334164195,3735,3735,3735,3735,42
|
|
20231201,132500,334007325,3740,3740,3740,3740,20
|
|
20231201,132400,333932525,3735,3735,3735,3735,62
|
|
20231201,132300,333700955,3735,3735,3735,3735,0
|
|
20231201,132200,333700955,3735,3735,3735,3735,111
|
|
20231201,132100,333286370,3735,3735,3735,3735,42
|
|
20231201,132000,333129500,3730,3735,3735,3730,118
|
|
20231201,131900,332688985,3735,3735,3735,3735,0
|
|
20231201,131800,332688985,3735,3735,3735,3735,42
|
|
20231201,131700,332532115,3735,3735,3735,3735,0
|
|
20231201,131600,332532115,3735,3735,3735,3735,99
|
|
20231201,131500,332162350,3735,3735,3735,3735,37
|
|
20231201,131400,332024155,3730,3730,3730,3730,42
|
|
20231201,131300,331867495,3730,3730,3730,3730,42
|
|
20231201,131200,331710835,3730,3730,3730,3730,0
|
|
20231201,131100,331710835,3730,3730,3730,3730,42
|
|
20231201,131000,331554175,3735,3735,3735,3735,2
|
|
20231201,130900,331546705,3730,3730,3730,3730,42
|
|
20231201,130800,331390045,3730,3730,3730,3730,0
|
|
20231201,130700,331390045,3730,3730,3730,3730,42
|
|
20231201,130600,331233385,3730,3730,3730,3730,145
|
|
20231201,130500,330692535,3730,3730,3730,3730,96
|
|
20231201,130400,330334455,3730,3730,3730,3730,0
|
|
20231201,130300,330334455,3730,3730,3730,3730,42
|
|
20231201,130200,330177795,3735,3735,3735,3735,6
|
|
20231201,130100,330155385,3735,3735,3735,3735,4
|
|
20231201,130000,330140445,3730,3730,3730,3730,194
|
|
20231201,125900,329416825,3735,3735,3735,3735,10
|
|
20231201,125800,329379475,3730,3730,3730,3730,42
|
|
20231201,125700,329222815,3730,3730,3730,3730,0
|
|
20231201,125600,329222815,3730,3730,3730,3730,548
|
|
20231201,125500,327178775,3730,3730,3730,3730,0
|
|
20231201,125400,327178775,3730,3735,3735,3730,42
|
|
20231201,125300,327022100,3735,3735,3735,3735,27
|
|
20231201,125200,326921255,3735,3730,3735,3730,650
|
|
20231201,125100,324493715,3730,3730,3730,3730,0
|
|
20231201,125000,324493715,3730,3730,3730,3730,42
|
|
20231201,124900,324337055,3730,3730,3730,3730,42
|
|
20231201,124800,324180395,3730,3730,3730,3730,68
|
|
20231201,124700,323926755,3730,3730,3730,3730,42
|
|
20231201,124600,323770095,3730,3730,3730,3730,0
|
|
20231201,124500,323770095,3730,3725,3730,3725,209
|
|
20231201,124400,322990735,3725,3725,3725,3725,0
|
|
20231201,124300,322990735,3725,3725,3725,3725,42
|
|
20231201,124200,322834285,3725,3725,3725,3725,0
|
|
20231201,124100,322834285,3725,3725,3725,3725,44
|
|
20231201,124000,322670385,3725,3725,3725,3725,0
|
|
20231201,123900,322670385,3725,3725,3725,3725,42
|
|
20231201,123800,322513935,3725,3725,3725,3725,0
|
|
20231201,123700,322513935,3725,3725,3730,3725,294
|
|
20231201,123600,321418285,3725,3725,3725,3725,42
|
|
20231201,123500,321261835,3730,3725,3730,3725,201
|
|
20231201,123400,320512110,3725,3725,3725,3725,42
|
|
20231201,123300,320355660,3725,3725,3725,3725,0
|
|
20231201,123200,320355660,3725,3725,3725,3725,42
|
|
20231201,123100,320199210,3725,3725,3725,3725,0
|
|
20231201,123000,320199210,3725,3725,3725,3725,42
|
|
20231201,122900,320042760,3725,3725,3725,3725,0
|
|
20231201,122800,320042760,3725,3725,3725,3725,42
|
|
20231201,122700,319886310,3725,3725,3725,3725,0
|
|
20231201,122600,319886310,3725,3725,3725,3725,101
|
|
20231201,122500,319510085,3725,3725,3725,3725,42
|
|
20231201,122400,319353635,3725,3725,3725,3725,0
|
|
20231201,122300,319353635,3725,3725,3725,3725,43
|
|
20231201,122200,319193460,3725,3725,3725,3725,0
|
|
20231201,122100,319193460,3725,3725,3725,3725,42
|
|
20231201,122000,319037010,3725,3725,3725,3725,0
|
|
20231201,121900,319037010,3725,3725,3725,3725,171
|
|
20231201,121800,318400035,3725,3725,3725,3725,0
|
|
20231201,121700,318400035,3725,3725,3725,3725,42
|
|
20231201,121600,318243585,3725,3725,3725,3725,0
|
|
20231201,121500,318243585,3725,3725,3725,3725,42
|
|
20231201,121400,318087135,3735,3725,3735,3725,292
|
|
20231201,121300,316999425,3725,3725,3725,3725,42
|
|
20231201,121200,316842975,3720,3720,3720,3720,42
|
|
20231201,121100,316686735,3730,3730,3730,3730,1921
|
|
20231201,121000,309521405,3730,3730,3730,3730,42
|
|
20231201,120900,309364745,3730,3730,3730,3730,0
|
|
20231201,120800,309364745,3730,3730,3730,3730,168
|
|
20231201,120700,308738105,3730,3730,3730,3730,0
|
|
20231201,120600,308738105,3730,3730,3730,3730,42
|
|
20231201,120500,308581445,3730,3730,3730,3730,0
|
|
20231201,120400,308581445,3730,3730,3730,3730,44
|
|
20231201,120300,308417325,3730,3730,3730,3730,0
|
|
20231201,120200,308417325,3730,3730,3730,3730,43
|
|
20231201,120100,308256935,3730,3730,3730,3730,0
|
|
20231201,120000,308256935,3730,3730,3730,3730,42
|
|
20231201,115900,308100275,3730,3730,3730,3730,42
|
|
20231201,115800,307943615,3730,3730,3730,3730,0
|
|
20231201,115700,307943615,3730,3730,3730,3730,42
|
|
20231201,115600,307786955,3730,3730,3730,3730,0
|
|
20231201,115500,307786955,3730,3730,3730,3730,120
|
|
20231201,115400,307339355,3730,3730,3730,3730,80
|
|
20231201,115300,307040955,3730,3720,3730,3720,410
|
|
20231201,115200,305513790,3720,3720,3720,3720,0
|
|
20231201,115100,305513790,3720,3725,3725,3720,319
|
|
20231201,115000,304327025,3720,3720,3720,3720,0
|
|
20231201,114900,304327025,3720,3720,3720,3720,42
|
|
20231201,114800,304170785,3720,3720,3720,3720,42
|
|
20231201,114700,304014545,3725,3725,3725,3725,0
|
|
20231201,114600,304014545,3725,3725,3725,3725,2
|
|
20231201,114500,304007095,3725,3725,3725,3725,218
|
|
20231201,114400,303195045,3725,3725,3725,3725,43
|
|
20231201,114300,303034870,3725,3725,3725,3725,33
|
|
20231201,114200,302911945,3725,3725,3725,3725,9
|
|
20231201,114100,302878420,3720,3720,3720,3720,0
|
|
20231201,114000,302878420,3720,3720,3720,3720,142
|
|
20231201,113900,302350180,3730,3730,3730,3730,0
|
|
20231201,113800,302350180,3730,3730,3730,3730,768
|
|
20231201,113700,299485540,3730,3730,3730,3730,0
|
|
20231201,113600,299485540,3730,3730,3735,3730,287
|
|
20231201,113500,298415025,3730,3730,3730,3730,542
|
|
20231201,113400,296393365,3730,3730,3730,3730,437
|
|
20231201,113300,294763355,3730,3730,3730,3730,42
|
|
20231201,113200,294606695,3730,3730,3730,3730,0
|
|
20231201,113100,294606695,3730,3730,3730,3730,42
|
|
20231201,113000,294450035,3730,3730,3730,3730,0
|
|
20231201,112900,294450035,3730,3730,3730,3730,42
|
|
20231201,112800,294293375,3730,3730,3730,3730,0
|
|
20231201,112700,294293375,3730,3730,3730,3730,42
|
|
20231201,112600,294136715,3730,3730,3730,3730,387
|
|
20231201,112500,292693205,3720,3720,3720,3720,42
|
|
20231201,112400,292536965,3720,3720,3720,3720,0
|
|
20231201,112300,292536965,3720,3720,3720,3720,43
|
|
20231201,112200,292377005,3720,3720,3720,3720,42
|
|
20231201,112100,292220765,3720,3720,3720,3720,0
|
|
20231201,112000,292220765,3720,3720,3720,3720,42
|
|
20231201,111900,292064525,3720,3720,3720,3720,0
|
|
20231201,111800,292064525,3720,3720,3720,3720,42
|
|
20231201,111700,291908285,3725,3725,3725,3725,14
|
|
20231201,111600,291856135,3720,3720,3720,3720,342
|
|
20231201,111500,290583895,3725,3725,3725,3725,0
|
|
20231201,111400,290583895,3725,3730,3730,3725,372
|
|
20231201,111300,289196695,3730,3730,3730,3730,0
|
|
20231201,111200,289196695,3730,3730,3730,3730,15
|
|
20231201,111100,289140745,3725,3725,3725,3725,42
|
|
20231201,111000,288984295,3725,3725,3725,3725,0
|
|
20231201,110900,288984295,3725,3720,3725,3720,60
|
|
20231201,110800,288761005,3720,3720,3720,3720,0
|
|
20231201,110700,288761005,3720,3720,3720,3720,42
|
|
20231201,110600,288604765,3725,3730,3730,3720,399
|
|
20231201,110500,287117990,3725,3720,3725,3720,93
|
|
20231201,110400,286771780,3720,3720,3720,3720,0
|
|
20231201,110300,286771780,3720,3720,3720,3720,42
|
|
20231201,110200,286615540,3720,3720,3720,3720,0
|
|
20231201,110100,286615540,3720,3725,3725,3720,520
|
|
20231201,110000,284680640,3720,3720,3720,3720,0
|
|
20231201,105900,284680640,3720,3720,3720,3720,42
|
|
20231201,105800,284524400,3720,3720,3720,3720,42
|
|
20231201,105700,284368160,3725,3725,3725,3725,105
|
|
20231201,105600,283977035,3720,3720,3720,3720,42
|
|
20231201,105500,283820795,3720,3720,3720,3720,0
|
|
20231201,105400,283820795,3720,3720,3720,3720,42
|
|
20231201,105300,283664555,3720,3720,3720,3720,0
|
|
20231201,105200,283664555,3720,3720,3720,3720,42
|
|
20231201,105100,283508315,3720,3720,3720,3720,9
|
|
20231201,105000,283474835,3720,3720,3720,3720,42
|
|
20231201,104900,283318595,3720,3720,3720,3720,0
|
|
20231201,104800,283318595,3720,3725,3725,3720,43
|
|
20231201,104700,283158630,3730,3720,3730,3720,231
|
|
20231201,104600,282298795,3720,3720,3720,3720,15
|
|
20231201,104500,282242995,3725,3725,3725,3725,207
|
|
20231201,104400,281471920,3725,3725,3725,3725,0
|
|
20231201,104300,281471920,3725,3725,3725,3725,42
|
|
20231201,104200,281315470,3725,3725,3725,3725,14
|
|
20231201,104100,281263320,3720,3725,3725,3720,43
|
|
20231201,104000,281103355,3720,3720,3720,3720,1
|
|
20231201,103900,281099635,3720,3725,3725,3720,118
|
|
20231201,103800,280660295,3725,3725,3725,3720,1602
|
|
20231201,103700,274693560,3725,3725,3725,3725,42
|
|
20231201,103600,274537110,3725,3725,3725,3725,23
|
|
20231201,103500,274451435,3725,3725,3725,3725,42
|
|
20231201,103400,274294985,3725,3725,3725,3725,42
|
|
20231201,103300,274138535,3725,3725,3725,3725,0
|
|
20231201,103200,274138535,3725,3725,3725,3725,42
|
|
20231201,103100,273982085,3725,3725,3725,3725,0
|
|
20231201,103000,273982085,3725,3725,3725,3725,42
|
|
20231201,102900,273825635,3730,3730,3730,3730,0
|
|
20231201,102800,273825635,3730,3725,3730,3725,43
|
|
20231201,102700,273665455,3725,3725,3725,3725,0
|
|
20231201,102600,273665455,3725,3725,3725,3725,43
|
|
20231201,102500,273505280,3725,3725,3725,3725,0
|
|
20231201,102400,273505280,3725,3725,3725,3725,42
|
|
20231201,102300,273348830,3720,3720,3720,3720,0
|
|
20231201,102200,273348830,3720,3725,3730,3720,712
|
|
20231201,102100,270695415,3725,3730,3730,3720,51
|
|
20231201,102000,270505625,3730,3730,3730,3730,400
|
|
20231201,101900,269013625,3720,3720,3720,3720,42
|
|
20231201,101800,268857385,3720,3720,3720,3720,0
|
|
20231201,101700,268857385,3720,3720,3720,3720,142
|
|
20231201,101600,268329145,3725,3725,3725,3725,56
|
|
20231201,101500,268120545,3725,3725,3725,3725,42
|
|
20231201,101400,267964095,3720,3720,3720,3720,19
|
|
20231201,101300,267893415,3720,3720,3720,3720,42
|
|
20231201,101200,267737175,3720,3720,3720,3720,24
|
|
20231201,101100,267647895,3720,3720,3720,3720,42
|
|
20231201,101000,267491655,3730,3720,3730,3720,44
|
|
20231201,100900,267327955,3730,3730,3730,3730,3
|
|
20231201,100800,267316765,3730,3720,3730,3720,52
|
|
20231201,100700,267123225,3730,3730,3730,3730,5
|
|
20231201,100600,267104575,3710,3725,3725,3710,843
|
|
20231201,100500,263966290,3725,3725,3725,3725,40
|
|
20231201,100400,263817290,3725,3730,3730,3725,43
|
|
20231201,100300,263657110,3730,3720,3730,3720,4782
|
|
20231201,100200,245852960,3710,3710,3710,3710,42
|
|
20231201,100100,245697140,3710,3710,3710,3710,0
|
|
20231201,100000,245697140,3710,3710,3710,3705,405
|
|
20231201,095900,244194800,3705,3705,3705,3705,28
|
|
20231201,095800,244091060,3705,3710,3710,3705,52
|
|
20231201,095700,243898350,3710,3705,3710,3705,54
|
|
20231201,095600,243698220,3710,3710,3710,3710,6
|
|
20231201,095500,243675960,3705,3705,3705,3705,42
|
|
20231201,095400,243520350,3710,3710,3710,3710,1
|
|
20231201,095300,243516640,3705,3700,3705,3700,542
|
|
20231201,095200,241508740,3710,3705,3710,3700,541
|
|
20231201,095100,239505455,3700,3710,3710,3700,52
|
|
20231201,095000,239312975,3705,3705,3705,3705,63
|
|
20231201,094900,239079560,3700,3700,3700,3700,928
|
|
20231201,094800,235645960,3700,3705,3705,3700,4900
|
|
20231201,094700,217510800,3705,3705,3720,3705,628
|
|
20231201,094600,215180285,3720,3725,3725,3720,5
|
|
20231201,094500,215161680,3705,3720,3720,3705,2544
|
|
20231201,094400,205698630,3720,3700,3720,3700,180
|
|
20231201,094300,205029870,3720,3720,3720,3720,511
|
|
20231201,094200,203128950,3720,3720,3720,3700,134
|
|
20231201,094100,202633070,3720,3720,3720,3720,504
|
|
20231201,094000,200758190,3720,3710,3720,3690,5075
|
|
20231201,093900,181987550,3700,3690,3700,3690,1679
|
|
20231201,093800,175775660,3690,3700,3700,3690,21
|
|
20231201,093700,175697970,3700,3695,3700,3690,729
|
|
20231201,093600,173005270,3700,3705,3705,3700,10206
|
|
20231201,093500,135232555,3715,3715,3715,3715,34
|
|
20231201,093400,135106245,3700,3700,3700,3700,42
|
|
20231201,093300,134950845,3700,3700,3700,3700,242
|
|
20231201,093200,134055445,3705,3705,3725,3705,662
|
|
20231201,093100,131602715,3725,3710,3725,3705,9262
|
|
20231201,093000,97130445,3710,3725,3725,3710,3228
|
|
20231201,092900,85127530,3725,3725,3725,3725,82
|
|
20231201,092800,84822080,3725,3725,3725,3725,0
|
|
20231201,092700,84822080,3725,3730,3735,3720,1176
|
|
20231201,092600,80444160,3730,3730,3730,3725,2145
|
|
20231201,092500,72446825,3730,3735,3735,3730,45
|
|
20231201,092400,72278960,3730,3730,3730,3730,133
|
|
20231201,092300,71782870,3735,3735,3735,3735,5
|
|
20231201,092200,71764195,3735,3735,3735,3735,10
|
|
20231201,092100,71726845,3735,3740,3740,3735,496
|
|
20231201,092000,69874265,3740,3735,3740,3730,138
|
|
20231201,091900,69358745,3740,3740,3740,3740,35
|
|
20231201,091800,69227845,3740,3740,3740,3730,97
|
|
20231201,091700,68865515,3740,3740,3740,3730,434
|
|
20231201,091600,67245200,3740,3760,3760,3740,4315
|
|
20231201,091500,51080010,3755,3755,3755,3755,0
|
|
20231201,091400,51080010,3755,3755,3755,3755,142
|
|
20231201,091300,50546800,3755,3760,3760,3755,3000
|
|
20231201,091200,39279670,3760,3790,3790,3760,52
|
|
20231201,091100,39083850,3790,3795,3795,3790,6
|
|
20231201,091000,39061105,3765,3765,3795,3765,1284
|
|
20231201,090900,34214290,3760,3760,3760,3760,72
|
|
20231201,090800,33943570,3765,3765,3780,3765,462
|
|
20231201,090700,32203065,3770,3770,3770,3765,143
|
|
20231201,090600,31664020,3770,3765,3770,3765,61
|
|
20231201,090500,31434265,3770,3760,3770,3745,3089
|
|
20231201,090400,19849420,3760,3785,3785,3755,324
|
|
20231201,090300,18627400,3785,3775,3785,3775,212
|
|
20231201,090200,17825100,3775,3790,3795,3765,313
|
|
20231201,090100,16643555,3790,3755,3790,3750,643
|
|
20231201,090000,14222720,3760,3825,3825,3760,3748
|