751 lines
37 KiB
CSV
751 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,212800,5881315160,8960,8960,8960,8960,11496
|
|
20231201,212700,5881315160,8960,8960,8960,8960,0
|
|
20231201,212600,5881315160,8960,8960,8960,8960,0
|
|
20231201,212500,5881315160,8960,8960,8960,8960,0
|
|
20231201,212400,5881315160,8960,8960,8960,8960,0
|
|
20231201,212300,5881315160,8960,8960,8960,8960,0
|
|
20231201,212200,5881315160,8960,8960,8960,8960,0
|
|
20231201,212100,5881315160,8960,8960,8960,8960,0
|
|
20231201,212000,5881315160,8960,8960,8960,8960,0
|
|
20231201,211900,5881315160,8960,8960,8960,8960,0
|
|
20231201,211800,5881315160,8960,8960,8960,8960,0
|
|
20231201,211700,5881315160,8960,8960,8960,8960,0
|
|
20231201,211600,5881315160,8960,8960,8960,8960,0
|
|
20231201,211500,5881315160,8960,8960,8960,8960,0
|
|
20231201,211400,5881315160,8960,8960,8960,8960,0
|
|
20231201,211300,5881315160,8960,8960,8960,8960,0
|
|
20231201,211200,5881315160,8960,8960,8960,8960,0
|
|
20231201,211100,5881315160,8960,8960,8960,8960,0
|
|
20231201,211000,5881315160,8960,8960,8960,8960,0
|
|
20231201,210900,5881315160,8960,8960,8960,8960,0
|
|
20231201,210800,5881315160,8960,8960,8960,8960,0
|
|
20231201,210700,5881315160,8960,8960,8960,8960,0
|
|
20231201,210600,5881315160,8960,8960,8960,8960,0
|
|
20231201,210500,5881315160,8960,8960,8960,8960,0
|
|
20231201,210400,5881315160,8960,8960,8960,8960,0
|
|
20231201,210300,5881315160,8960,8960,8960,8960,0
|
|
20231201,210200,5881315160,8960,8960,8960,8960,0
|
|
20231201,210100,5881315160,8960,8960,8960,8960,0
|
|
20231201,210000,5881315160,8960,8960,8960,8960,0
|
|
20231201,205900,5881315160,8960,8960,8960,8960,0
|
|
20231201,205800,5881315160,8960,8960,8960,8960,11496
|
|
20231201,205700,5881315160,8960,8960,8960,8960,0
|
|
20231201,205600,5881315160,8960,8960,8960,8960,0
|
|
20231201,205500,5881315160,8960,8960,8960,8960,0
|
|
20231201,205400,5881315160,8960,8960,8960,8960,0
|
|
20231201,205300,5881315160,8960,8960,8960,8960,0
|
|
20231201,205200,5881315160,8960,8960,8960,8960,0
|
|
20231201,205100,5881315160,8960,8960,8960,8960,0
|
|
20231201,205000,5881315160,8960,8960,8960,8960,0
|
|
20231201,204900,5881315160,8960,8960,8960,8960,0
|
|
20231201,204800,5881315160,8960,8960,8960,8960,0
|
|
20231201,204700,5881315160,8960,8960,8960,8960,0
|
|
20231201,204600,5881315160,8960,8960,8960,8960,0
|
|
20231201,204500,5881315160,8960,8960,8960,8960,0
|
|
20231201,204400,5881315160,8960,8960,8960,8960,0
|
|
20231201,204300,5881315160,8960,8960,8960,8960,0
|
|
20231201,204200,5881315160,8960,8960,8960,8960,0
|
|
20231201,204100,5881315160,8960,8960,8960,8960,0
|
|
20231201,204000,5881315160,8960,8960,8960,8960,0
|
|
20231201,203900,5881315160,8960,8960,8960,8960,0
|
|
20231201,203800,5881315160,8960,8960,8960,8960,0
|
|
20231201,203700,5881315160,8960,8960,8960,8960,0
|
|
20231201,203600,5881315160,8960,8960,8960,8960,0
|
|
20231201,203500,5881315160,8960,8960,8960,8960,0
|
|
20231201,203400,5881315160,8960,8960,8960,8960,0
|
|
20231201,203300,5881315160,8960,8960,8960,8960,0
|
|
20231201,203200,5881315160,8960,8960,8960,8960,0
|
|
20231201,203100,5881315160,8960,8960,8960,8960,0
|
|
20231201,203000,5881315160,8960,8960,8960,8960,0
|
|
20231201,202900,5881315160,8960,8960,8960,8960,0
|
|
20231201,202800,5881315160,8960,8960,8960,8960,11496
|
|
20231201,202700,5881315160,8960,8960,8960,8960,0
|
|
20231201,202600,5881315160,8960,8960,8960,8960,0
|
|
20231201,202500,5881315160,8960,8960,8960,8960,0
|
|
20231201,202400,5881315160,8960,8960,8960,8960,0
|
|
20231201,202300,5881315160,8960,8960,8960,8960,0
|
|
20231201,202200,5881315160,8960,8960,8960,8960,0
|
|
20231201,202100,5881315160,8960,8960,8960,8960,0
|
|
20231201,202000,5881315160,8960,8960,8960,8960,0
|
|
20231201,201900,5881315160,8960,8960,8960,8960,0
|
|
20231201,201800,5881315160,8960,8960,8960,8960,0
|
|
20231201,201700,5881315160,8960,8960,8960,8960,0
|
|
20231201,201600,5881315160,8960,8960,8960,8960,0
|
|
20231201,201500,5881315160,8960,8960,8960,8960,0
|
|
20231201,201400,5881315160,8960,8960,8960,8960,0
|
|
20231201,201300,5881315160,8960,8960,8960,8960,0
|
|
20231201,201200,5881315160,8960,8960,8960,8960,0
|
|
20231201,201100,5881315160,8960,8960,8960,8960,0
|
|
20231201,201000,5881315160,8960,8960,8960,8960,0
|
|
20231201,200900,5881315160,8960,8960,8960,8960,0
|
|
20231201,200800,5881315160,8960,8960,8960,8960,0
|
|
20231201,200700,5881315160,8960,8960,8960,8960,0
|
|
20231201,200600,5881315160,8960,8960,8960,8960,0
|
|
20231201,200500,5881315160,8960,8960,8960,8960,0
|
|
20231201,200400,5881315160,8960,8960,8960,8960,0
|
|
20231201,200300,5881315160,8960,8960,8960,8960,0
|
|
20231201,200200,5881315160,8960,8960,8960,8960,0
|
|
20231201,200100,5881315160,8960,8960,8960,8960,0
|
|
20231201,200000,5881315160,8960,8960,8960,8960,0
|
|
20231201,195900,5881315160,8960,8960,8960,8960,0
|
|
20231201,195800,5881315160,8960,8960,8960,8960,11496
|
|
20231201,195700,5881315160,8960,8960,8960,8960,0
|
|
20231201,195600,5881315160,8960,8960,8960,8960,0
|
|
20231201,195500,5881315160,8960,8960,8960,8960,0
|
|
20231201,195400,5881315160,8960,8960,8960,8960,0
|
|
20231201,195300,5881315160,8960,8960,8960,8960,0
|
|
20231201,195200,5881315160,8960,8960,8960,8960,0
|
|
20231201,195100,5881315160,8960,8960,8960,8960,0
|
|
20231201,195000,5881315160,8960,8960,8960,8960,0
|
|
20231201,194900,5881315160,8960,8960,8960,8960,0
|
|
20231201,194800,5881315160,8960,8960,8960,8960,0
|
|
20231201,194700,5881315160,8960,8960,8960,8960,0
|
|
20231201,194600,5881315160,8960,8960,8960,8960,0
|
|
20231201,194500,5881315160,8960,8960,8960,8960,0
|
|
20231201,194400,5881315160,8960,8960,8960,8960,0
|
|
20231201,194300,5881315160,8960,8960,8960,8960,0
|
|
20231201,194200,5881315160,8960,8960,8960,8960,0
|
|
20231201,194100,5881315160,8960,8960,8960,8960,0
|
|
20231201,194000,5881315160,8960,8960,8960,8960,0
|
|
20231201,193900,5881315160,8960,8960,8960,8960,0
|
|
20231201,193800,5881315160,8960,8960,8960,8960,0
|
|
20231201,193700,5881315160,8960,8960,8960,8960,0
|
|
20231201,193600,5881315160,8960,8960,8960,8960,0
|
|
20231201,193500,5881315160,8960,8960,8960,8960,0
|
|
20231201,193400,5881315160,8960,8960,8960,8960,0
|
|
20231201,193300,5881315160,8960,8960,8960,8960,0
|
|
20231201,193200,5881315160,8960,8960,8960,8960,0
|
|
20231201,193100,5881315160,8960,8960,8960,8960,0
|
|
20231201,193000,5881315160,8960,8960,8960,8960,0
|
|
20231201,192900,5881315160,8960,8960,8960,8960,0
|
|
20231201,192800,5881315160,8960,8960,8960,8960,11496
|
|
20231201,192700,5881315160,8960,8960,8960,8960,0
|
|
20231201,192600,5881315160,8960,8960,8960,8960,0
|
|
20231201,192500,5881315160,8960,8960,8960,8960,0
|
|
20231201,192400,5881315160,8960,8960,8960,8960,0
|
|
20231201,192300,5881315160,8960,8960,8960,8960,0
|
|
20231201,192200,5881315160,8960,8960,8960,8960,0
|
|
20231201,192100,5881315160,8960,8960,8960,8960,0
|
|
20231201,192000,5881315160,8960,8960,8960,8960,0
|
|
20231201,191900,5881315160,8960,8960,8960,8960,0
|
|
20231201,191800,5881315160,8960,8960,8960,8960,0
|
|
20231201,191700,5881315160,8960,8960,8960,8960,0
|
|
20231201,191600,5881315160,8960,8960,8960,8960,0
|
|
20231201,191500,5881315160,8960,8960,8960,8960,0
|
|
20231201,191400,5881315160,8960,8960,8960,8960,0
|
|
20231201,191300,5881315160,8960,8960,8960,8960,0
|
|
20231201,191200,5881315160,8960,8960,8960,8960,0
|
|
20231201,191100,5881315160,8960,8960,8960,8960,0
|
|
20231201,191000,5881315160,8960,8960,8960,8960,0
|
|
20231201,190900,5881315160,8960,8960,8960,8960,0
|
|
20231201,190800,5881315160,8960,8960,8960,8960,0
|
|
20231201,190700,5881315160,8960,8960,8960,8960,0
|
|
20231201,190600,5881315160,8960,8960,8960,8960,0
|
|
20231201,190500,5881315160,8960,8960,8960,8960,0
|
|
20231201,190400,5881315160,8960,8960,8960,8960,0
|
|
20231201,190300,5881315160,8960,8960,8960,8960,0
|
|
20231201,190200,5881315160,8960,8960,8960,8960,0
|
|
20231201,190100,5881315160,8960,8960,8960,8960,0
|
|
20231201,190000,5881315160,8960,8960,8960,8960,0
|
|
20231201,185900,5881315160,8960,8960,8960,8960,0
|
|
20231201,185800,5881315160,8960,8960,8960,8960,11496
|
|
20231201,185700,5881315160,8960,8960,8960,8960,0
|
|
20231201,185600,5881315160,8960,8960,8960,8960,0
|
|
20231201,185500,5881315160,8960,8960,8960,8960,0
|
|
20231201,185400,5881315160,8960,8960,8960,8960,0
|
|
20231201,185300,5881315160,8960,8960,8960,8960,0
|
|
20231201,185200,5881315160,8960,8960,8960,8960,0
|
|
20231201,185100,5881315160,8960,8960,8960,8960,0
|
|
20231201,185000,5881315160,8960,8960,8960,8960,0
|
|
20231201,184900,5881315160,8960,8960,8960,8960,0
|
|
20231201,184800,5881315160,8960,8960,8960,8960,0
|
|
20231201,184700,5881315160,8960,8960,8960,8960,0
|
|
20231201,184600,5881315160,8960,8960,8960,8960,0
|
|
20231201,184500,5881315160,8960,8960,8960,8960,0
|
|
20231201,184400,5881315160,8960,8960,8960,8960,0
|
|
20231201,184300,5881315160,8960,8960,8960,8960,0
|
|
20231201,184200,5881315160,8960,8960,8960,8960,0
|
|
20231201,184100,5881315160,8960,8960,8960,8960,0
|
|
20231201,184000,5881315160,8960,8960,8960,8960,0
|
|
20231201,183900,5881315160,8960,8960,8960,8960,0
|
|
20231201,183800,5881315160,8960,8960,8960,8960,0
|
|
20231201,183700,5881315160,8960,8960,8960,8960,0
|
|
20231201,183600,5881315160,8960,8960,8960,8960,0
|
|
20231201,183500,5881315160,8960,8960,8960,8960,0
|
|
20231201,183400,5881315160,8960,8960,8960,8960,0
|
|
20231201,183300,5881315160,8960,8960,8960,8960,0
|
|
20231201,183200,5881315160,8960,8960,8960,8960,0
|
|
20231201,183100,5881315160,8960,8960,8960,8960,0
|
|
20231201,183000,5881315160,8960,8960,8960,8960,0
|
|
20231201,182900,5881315160,8960,8960,8960,8960,0
|
|
20231201,182800,5881315160,8960,8960,8960,8960,11496
|
|
20231201,182700,5881315160,8960,8960,8960,8960,0
|
|
20231201,182600,5881315160,8960,8960,8960,8960,0
|
|
20231201,182500,5881315160,8960,8960,8960,8960,0
|
|
20231201,182400,5881315160,8960,8960,8960,8960,0
|
|
20231201,182300,5881315160,8960,8960,8960,8960,0
|
|
20231201,182200,5881315160,8960,8960,8960,8960,0
|
|
20231201,182100,5881315160,8960,8960,8960,8960,0
|
|
20231201,182000,5881315160,8960,8960,8960,8960,0
|
|
20231201,181900,5881315160,8960,8960,8960,8960,0
|
|
20231201,181800,5881315160,8960,8960,8960,8960,0
|
|
20231201,181700,5881315160,8960,8960,8960,8960,0
|
|
20231201,181600,5881315160,8960,8960,8960,8960,0
|
|
20231201,181500,5881315160,8960,8960,8960,8960,0
|
|
20231201,181400,5881315160,8960,8960,8960,8960,0
|
|
20231201,181300,5881315160,8960,8960,8960,8960,0
|
|
20231201,181200,5881315160,8960,8960,8960,8960,0
|
|
20231201,181100,5881315160,8960,8960,8960,8960,0
|
|
20231201,181000,5881315160,8960,8960,8960,8960,0
|
|
20231201,180900,5881315160,8960,8960,8960,8960,0
|
|
20231201,180800,5881315160,8960,8960,8960,8960,0
|
|
20231201,180700,5881315160,8960,8960,8960,8960,0
|
|
20231201,180600,5881315160,8960,8960,8960,8960,0
|
|
20231201,180500,5881315160,8960,8960,8960,8960,0
|
|
20231201,180400,5881315160,8960,8960,8960,8960,0
|
|
20231201,180300,5881315160,8960,8960,8960,8960,0
|
|
20231201,180200,5881315160,8960,8960,8960,8960,0
|
|
20231201,180100,5881315160,8960,8960,8960,8960,0
|
|
20231201,180000,5881315160,8960,8960,8960,8960,0
|
|
20231201,175900,5881315160,8960,8960,8960,8960,0
|
|
20231201,175800,5881315160,8960,8960,8960,8960,11496
|
|
20231201,175700,5881315160,8960,8960,8960,8960,0
|
|
20231201,175600,5881315160,8960,8960,8960,8960,0
|
|
20231201,175500,5881315160,8960,8960,8960,8960,0
|
|
20231201,175400,5881315160,8960,8960,8960,8960,0
|
|
20231201,175300,5881315160,8960,8960,8960,8960,0
|
|
20231201,175200,5881315160,8960,8960,8960,8960,0
|
|
20231201,175100,5881315160,8960,8960,8960,8960,0
|
|
20231201,175000,5881315160,8960,8960,8960,8960,0
|
|
20231201,174900,5881315160,8960,8960,8960,8960,0
|
|
20231201,174800,5881315160,8960,8960,8960,8960,0
|
|
20231201,174700,5881315160,8960,8960,8960,8960,0
|
|
20231201,174600,5881315160,8960,8960,8960,8960,0
|
|
20231201,174500,5881315160,8960,8960,8960,8960,0
|
|
20231201,174400,5881315160,8960,8960,8960,8960,0
|
|
20231201,174300,5881315160,8960,8960,8960,8960,0
|
|
20231201,174200,5881315160,8960,8960,8960,8960,0
|
|
20231201,174100,5881315160,8960,8960,8960,8960,0
|
|
20231201,174000,5881315160,8960,8960,8960,8960,0
|
|
20231201,173900,5881315160,8960,8960,8960,8960,0
|
|
20231201,173800,5881315160,8960,8960,8960,8960,0
|
|
20231201,173700,5881315160,8960,8960,8960,8960,0
|
|
20231201,173600,5881315160,8960,8960,8960,8960,0
|
|
20231201,173500,5881315160,8960,8960,8960,8960,0
|
|
20231201,173400,5881315160,8960,8960,8960,8960,0
|
|
20231201,173300,5881315160,8960,8960,8960,8960,0
|
|
20231201,173200,5881315160,8960,8960,8960,8960,0
|
|
20231201,173100,5881315160,8960,8960,8960,8960,0
|
|
20231201,173000,5881315160,8960,8960,8960,8960,0
|
|
20231201,172900,5881315160,8960,8960,8960,8960,0
|
|
20231201,172800,5881315160,8960,8960,8960,8960,11496
|
|
20231201,172700,5881315160,8960,8960,8960,8960,0
|
|
20231201,172600,5881315160,8960,8960,8960,8960,0
|
|
20231201,172500,5881315160,8960,8960,8960,8960,0
|
|
20231201,172400,5881315160,8960,8960,8960,8960,0
|
|
20231201,172300,5881315160,8960,8960,8960,8960,0
|
|
20231201,172200,5881315160,8960,8960,8960,8960,0
|
|
20231201,172100,5881315160,8960,8960,8960,8960,0
|
|
20231201,172000,5881315160,8960,8960,8960,8960,0
|
|
20231201,171900,5881315160,8960,8960,8960,8960,0
|
|
20231201,171800,5881315160,8960,8960,8960,8960,0
|
|
20231201,171700,5881315160,8960,8960,8960,8960,0
|
|
20231201,171600,5881315160,8960,8960,8960,8960,0
|
|
20231201,171500,5881315160,8960,8960,8960,8960,0
|
|
20231201,171400,5881315160,8960,8960,8960,8960,0
|
|
20231201,171300,5881315160,8960,8960,8960,8960,0
|
|
20231201,171200,5881315160,8960,8960,8960,8960,0
|
|
20231201,171100,5881315160,8960,8960,8960,8960,0
|
|
20231201,171000,5881315160,8960,8960,8960,8960,0
|
|
20231201,170900,5881315160,8960,8960,8960,8960,0
|
|
20231201,170800,5881315160,8960,8960,8960,8960,0
|
|
20231201,170700,5881315160,8960,8960,8960,8960,0
|
|
20231201,170600,5881315160,8960,8960,8960,8960,0
|
|
20231201,170500,5881315160,8960,8960,8960,8960,0
|
|
20231201,170400,5881315160,8960,8960,8960,8960,0
|
|
20231201,170300,5881315160,8960,8960,8960,8960,0
|
|
20231201,170200,5881315160,8960,8960,8960,8960,0
|
|
20231201,170100,5881315160,8960,8960,8960,8960,0
|
|
20231201,170000,5881315160,8960,8960,8960,8960,0
|
|
20231201,165900,5881315160,8960,8960,8960,8960,0
|
|
20231201,165800,5881315160,8960,8960,8960,8960,11496
|
|
20231201,165700,5881315160,8960,8960,8960,8960,0
|
|
20231201,165600,5881315160,8960,8960,8960,8960,0
|
|
20231201,165500,5881315160,8960,8960,8960,8960,0
|
|
20231201,165400,5881315160,8960,8960,8960,8960,0
|
|
20231201,165300,5881315160,8960,8960,8960,8960,0
|
|
20231201,165200,5881315160,8960,8960,8960,8960,0
|
|
20231201,165100,5881315160,8960,8960,8960,8960,0
|
|
20231201,165000,5881315160,8960,8960,8960,8960,0
|
|
20231201,164900,5881315160,8960,8960,8960,8960,0
|
|
20231201,164800,5881315160,8960,8960,8960,8960,0
|
|
20231201,164700,5881315160,8960,8960,8960,8960,0
|
|
20231201,164600,5881315160,8960,8960,8960,8960,0
|
|
20231201,164500,5881315160,8960,8960,8960,8960,0
|
|
20231201,164400,5881315160,8960,8960,8960,8960,0
|
|
20231201,164300,5881315160,8960,8960,8960,8960,0
|
|
20231201,164200,5881315160,8960,8960,8960,8960,0
|
|
20231201,164100,5881315160,8960,8960,8960,8960,0
|
|
20231201,164000,5881315160,8960,8960,8960,8960,0
|
|
20231201,163900,5881315160,8960,8960,8960,8960,0
|
|
20231201,163800,5881315160,8960,8960,8960,8960,0
|
|
20231201,163700,5881315160,8960,8960,8960,8960,0
|
|
20231201,163600,5881315160,8960,8960,8960,8960,0
|
|
20231201,163500,5881315160,8960,8960,8960,8960,0
|
|
20231201,163400,5881315160,8960,8960,8960,8960,0
|
|
20231201,163300,5881315160,8960,8960,8960,8960,0
|
|
20231201,163200,5881315160,8960,8960,8960,8960,0
|
|
20231201,163100,5881315160,8960,8960,8960,8960,0
|
|
20231201,163000,5881315160,8960,8960,8960,8960,0
|
|
20231201,162900,5881315160,8960,8960,8960,8960,0
|
|
20231201,162800,5881315160,8960,8960,8960,8960,11496
|
|
20231201,162700,5881315160,8960,8960,8960,8960,0
|
|
20231201,162600,5881315160,8960,8960,8960,8960,0
|
|
20231201,162500,5881315160,8960,8960,8960,8960,0
|
|
20231201,162400,5881315160,8960,8960,8960,8960,0
|
|
20231201,162300,5881315160,8960,8960,8960,8960,0
|
|
20231201,162200,5881315160,8960,8960,8960,8960,0
|
|
20231201,162100,5881315160,8960,8960,8960,8960,0
|
|
20231201,162000,5881315160,8960,8960,8960,8960,0
|
|
20231201,161900,5881315160,8960,8960,8960,8960,0
|
|
20231201,161800,5881315160,8960,8960,8960,8960,0
|
|
20231201,161700,5881315160,8960,8960,8960,8960,0
|
|
20231201,161600,5881315160,8960,8960,8960,8960,0
|
|
20231201,161500,5881315160,8960,8960,8960,8960,0
|
|
20231201,161400,5881315160,8960,8960,8960,8960,0
|
|
20231201,161300,5881315160,8960,8960,8960,8960,0
|
|
20231201,161200,5881315160,8960,8960,8960,8960,0
|
|
20231201,161100,5881315160,8960,8960,8960,8960,0
|
|
20231201,161000,5881315160,8960,8960,8960,8960,0
|
|
20231201,160900,5881315160,8960,8960,8960,8960,0
|
|
20231201,160800,5881315160,8960,8960,8960,8960,0
|
|
20231201,160700,5881315160,8960,8960,8960,8960,0
|
|
20231201,160600,5881315160,8960,8960,8960,8960,0
|
|
20231201,160500,5881315160,8960,8960,8960,8960,0
|
|
20231201,160400,5881315160,8960,8960,8960,8960,0
|
|
20231201,160300,5881315160,8960,8960,8960,8960,0
|
|
20231201,160200,5881315160,8960,8960,8960,8960,0
|
|
20231201,160100,5881315160,8960,8960,8960,8960,0
|
|
20231201,160000,5881315160,8960,8960,8960,8960,0
|
|
20231201,155900,5881315160,8960,8960,8960,8960,0
|
|
20231201,155800,5881315160,8960,8960,8960,8960,11496
|
|
20231201,155700,5881315160,8960,8960,8960,8960,0
|
|
20231201,155600,5881315160,8960,8960,8960,8960,0
|
|
20231201,155500,5881315160,8960,8960,8960,8960,0
|
|
20231201,155400,5881315160,8960,8960,8960,8960,0
|
|
20231201,155300,5881315160,8960,8960,8960,8960,0
|
|
20231201,155200,5881315160,8960,8960,8960,8960,0
|
|
20231201,155100,5881315160,8960,8960,8960,8960,0
|
|
20231201,155000,5881315160,8960,8960,8960,8960,0
|
|
20231201,154900,5881315160,8960,8960,8960,8960,0
|
|
20231201,154800,5881315160,8960,8960,8960,8960,0
|
|
20231201,154700,5881315160,8960,8960,8960,8960,0
|
|
20231201,154600,5881315160,8960,8960,8960,8960,0
|
|
20231201,154500,5881315160,8960,8960,8960,8960,0
|
|
20231201,154400,5881315160,8960,8960,8960,8960,0
|
|
20231201,154300,5881315160,8960,8960,8960,8960,0
|
|
20231201,154200,5881315160,8960,8960,8960,8960,0
|
|
20231201,154100,5881315160,8960,8960,8960,8960,0
|
|
20231201,154000,5881315160,8960,8960,8960,8960,0
|
|
20231201,153900,5881315160,8960,8960,8960,8960,0
|
|
20231201,153800,5881315160,8960,8960,8960,8960,0
|
|
20231201,153700,5881315160,8960,8960,8960,8960,0
|
|
20231201,153600,5881315160,8960,8960,8960,8960,0
|
|
20231201,153500,5881315160,8960,8960,8960,8960,0
|
|
20231201,153400,5881315160,8960,8960,8960,8960,0
|
|
20231201,153300,5881315160,8960,8960,8960,8960,0
|
|
20231201,153200,5881315160,8960,8960,8960,8960,0
|
|
20231201,153100,5881315160,8960,8960,8960,8960,0
|
|
20231201,153000,5881315160,8960,8960,8960,8960,11496
|
|
20231201,152900,5778311000,8920,8920,8920,8920,0
|
|
20231201,152800,5778311000,8920,8920,8920,8920,0
|
|
20231201,152700,5778311000,8920,8920,8920,8920,0
|
|
20231201,152600,5778311000,8920,8920,8920,8920,0
|
|
20231201,152500,5778311000,8920,8920,8920,8920,0
|
|
20231201,152400,5778311000,8920,8920,8920,8920,0
|
|
20231201,152300,5778311000,8920,8920,8920,8920,0
|
|
20231201,152200,5778311000,8920,8920,8920,8920,0
|
|
20231201,152100,5778311000,8920,8920,8920,8920,0
|
|
20231201,152000,5778311000,8920,8920,8920,8920,0
|
|
20231201,151900,5778311000,8920,8880,8940,8880,6035
|
|
20231201,151800,5724515510,8850,8890,8890,8850,830
|
|
20231201,151700,5717146880,8890,8870,8900,8870,351
|
|
20231201,151600,5714026730,8870,8880,8890,8840,814
|
|
20231201,151500,5706813750,8880,8860,8890,8850,1937
|
|
20231201,151400,5689616490,8870,8850,8870,8840,635
|
|
20231201,151300,5683997310,8840,8820,8850,8820,757
|
|
20231201,151200,5677302750,8820,8820,8850,8810,822
|
|
20231201,151100,5670049950,8820,8840,8840,8820,1642
|
|
20231201,151000,5655558510,8840,8840,8840,8840,339
|
|
20231201,150900,5652561750,8850,8820,8850,8820,1290
|
|
20231201,150800,5641166250,8830,8830,8840,8830,757
|
|
20231201,150700,5634481930,8840,8850,8850,8840,281
|
|
20231201,150600,5631997680,8850,8860,8860,8850,793
|
|
20231201,150500,5624977570,8880,8880,8880,8860,1402
|
|
20231201,150400,5612545410,8870,8880,8880,8870,193
|
|
20231201,150300,5610833220,8880,8880,8890,8880,94
|
|
20231201,150200,5609998090,8880,8880,8890,8880,168
|
|
20231201,150100,5608504690,8880,8860,8890,8860,81
|
|
20231201,150000,5607785220,8860,8850,8860,8850,721
|
|
20231201,145900,5601402170,8850,8850,8850,8850,108
|
|
20231201,145800,5600446370,8850,8860,8860,8850,36
|
|
20231201,145700,5600127740,8860,8860,8860,8860,1
|
|
20231201,145600,5600118880,8850,8880,8880,8850,265
|
|
20231201,145500,5597773600,8840,8860,8860,8840,1000
|
|
20231201,145400,5588924120,8860,8900,8900,8860,1051
|
|
20231201,145300,5579596550,8900,8880,8900,8880,949
|
|
20231201,145200,5571155240,8880,8870,8890,8860,461
|
|
20231201,145100,5567062830,8890,8870,8890,8870,128
|
|
20231201,145000,5565926650,8870,8860,8870,8860,158
|
|
20231201,144900,5564525300,8870,8860,8870,8850,34
|
|
20231201,144800,5564224280,8860,8860,8860,8860,369
|
|
20231201,144700,5560954940,8860,8880,8880,8860,839
|
|
20231201,144600,5553506080,8870,8860,8870,8860,1191
|
|
20231201,144500,5542943550,8860,8850,8860,8850,1145
|
|
20231201,144400,5532809820,8820,8820,8820,8820,6
|
|
20231201,144300,5532756900,8830,8830,8830,8830,20
|
|
20231201,144200,5532580300,8820,8820,8820,8820,285
|
|
20231201,144100,5530066600,8820,8800,8820,8800,76
|
|
20231201,144000,5529397280,8800,8800,8800,8800,1023
|
|
20231201,143900,5520394880,8800,8800,8800,8800,1116
|
|
20231201,143800,5510574080,8800,8830,8830,8800,883
|
|
20231201,143700,5502792420,8830,8850,8850,8830,493
|
|
20231201,143600,5498436090,8870,8870,8870,8870,0
|
|
20231201,143500,5498436090,8870,8860,8870,8840,434
|
|
20231201,143400,5494598850,8870,8870,8870,8870,1
|
|
20231201,143300,5494589980,8860,8860,8860,8860,11
|
|
20231201,143200,5494492520,8860,8870,8870,8850,989
|
|
20231201,143100,5485729440,8850,8850,8850,8850,429
|
|
20231201,143000,5481932790,8850,8880,8900,8850,674
|
|
20231201,142900,5475964340,8850,8850,8850,8850,1263
|
|
20231201,142800,5464786790,8850,8880,8880,8850,29
|
|
20231201,142700,5464529800,8910,8870,8910,8870,472
|
|
20231201,142600,5460337910,8870,8830,8870,8820,535
|
|
20231201,142500,5455609870,8820,8830,8830,8800,1274
|
|
20231201,142400,5444389550,8830,8870,8870,8810,1981
|
|
20231201,142300,5426910720,8870,8850,8870,8800,7372
|
|
20231201,142200,5361975920,8850,8880,8880,8850,1414
|
|
20231201,142100,5349453300,8880,8900,8900,8880,42
|
|
20231201,142000,5349080320,8900,8900,8900,8890,229
|
|
20231201,141900,5347044170,8900,8900,8900,8900,123
|
|
20231201,141800,5345949470,8900,8920,8930,8900,506
|
|
20231201,141700,5341438900,8920,8910,8930,8900,1149
|
|
20231201,141600,5331198000,8910,8900,8920,8890,499
|
|
20231201,141500,5326750480,8850,8870,8930,8850,249
|
|
20231201,141400,5324545460,8860,8850,8900,8820,4964
|
|
20231201,141300,5280677460,8830,8900,8900,8830,4720
|
|
20231201,141200,5238902460,8900,8890,8900,8880,443
|
|
20231201,141100,5234967630,8890,8900,8900,8890,640
|
|
20231201,141000,5229273570,8900,8930,8930,8900,502
|
|
20231201,140900,5224803850,8930,8930,8930,8930,1
|
|
20231201,140800,5224794920,8930,8930,8930,8910,114
|
|
20231201,140700,5223777900,8910,8930,8930,8910,224
|
|
20231201,140600,5221780520,8930,8930,8930,8930,4
|
|
20231201,140500,5221744800,8930,8940,8940,8920,204
|
|
20231201,140400,5219924480,8950,8930,8950,8930,460
|
|
20231201,140300,5215808290,8940,8920,8940,8920,248
|
|
20231201,140200,5213591560,8940,8910,8940,8910,709
|
|
20231201,140100,5207264630,8900,8920,8920,8880,790
|
|
20231201,140000,5200240100,8900,8880,8900,8880,1293
|
|
20231201,135900,5188740350,8880,8890,8890,8880,369
|
|
20231201,135800,5185460060,8890,8900,8910,8890,2541
|
|
20231201,135700,5162861140,8900,8910,8910,8900,231
|
|
20231201,135600,5160803740,8910,8910,8910,8910,121
|
|
20231201,135500,5159725630,8910,8940,8940,8910,1272
|
|
20231201,135400,5148386920,8940,8940,8940,8920,203
|
|
20231201,135300,5146572120,8940,8950,8960,8940,107
|
|
20231201,135200,5145614840,8940,8900,8950,8890,477
|
|
20231201,135100,5141365030,8900,8910,8910,8900,2823
|
|
20231201,135000,5116233490,8910,8920,8920,8910,2266
|
|
20231201,134900,5096021450,8920,8940,8940,8920,1335
|
|
20231201,134800,5084105630,8940,8960,8960,8930,217
|
|
20231201,134700,5082165140,8960,8960,8960,8930,871
|
|
20231201,134600,5074378700,8940,8940,8940,8930,987
|
|
20231201,134500,5065559270,8940,8960,8960,8940,370
|
|
20231201,134400,5062249220,8960,8970,8970,8960,429
|
|
20231201,134300,5058402600,8970,8970,8980,8970,176
|
|
20231201,134200,5056822230,8960,8950,8960,8950,322
|
|
20231201,134100,5053940240,8950,8980,8980,8950,954
|
|
20231201,134000,5045393520,8990,8980,8990,8980,171
|
|
20231201,133900,5043856530,8980,8990,9000,8980,1443
|
|
20231201,133800,5030881100,8990,8990,8990,8980,975
|
|
20231201,133700,5022119070,8990,8990,9000,8980,2126
|
|
20231201,133600,5003010980,8980,8960,8990,8960,1661
|
|
20231201,133500,4988087290,8980,8950,8980,8950,2367
|
|
20231201,133400,4966865360,8950,8950,8960,8930,1134
|
|
20231201,133300,4956707540,8950,8930,8970,8930,1067
|
|
20231201,133200,4947163390,8930,8950,8950,8920,489
|
|
20231201,133100,4942795180,8940,8900,8940,8900,466
|
|
20231201,133000,4938633190,8890,8890,8890,8890,402
|
|
20231201,132900,4935059410,8880,8890,8890,8880,551
|
|
20231201,132800,4930165610,8890,8900,8900,8890,58
|
|
20231201,132700,4929649590,8890,8880,8890,8880,706
|
|
20231201,132600,4923378930,8880,8910,8940,8880,1597
|
|
20231201,132500,4909164640,8900,8940,8940,8900,1350
|
|
20231201,132400,4897107980,8950,8950,8960,8950,996
|
|
20231201,132300,4888193760,8950,8940,8960,8940,1070
|
|
20231201,132200,4878624210,8950,8940,8950,8940,283
|
|
20231201,132100,4876094180,8920,8960,9000,8920,2345
|
|
20231201,132000,4855053090,8960,8910,9000,8910,8550
|
|
20231201,131900,4778368030,8920,8910,8920,8900,498
|
|
20231201,131800,4773926600,8920,8900,8920,8900,122
|
|
20231201,131700,4772839380,8900,8870,8900,8870,644
|
|
20231201,131600,4767115140,8870,8880,8880,8850,886
|
|
20231201,131500,4759257360,8880,8880,8880,8860,342
|
|
20231201,131400,4756224820,8860,8860,8870,8850,591
|
|
20231201,131300,4750986580,8860,8880,8890,8860,853
|
|
20231201,131200,4743420470,8880,8880,8900,8870,650
|
|
20231201,131100,4737648480,8920,8890,8920,8890,390
|
|
20231201,131000,4734175780,8900,8900,8900,8900,13
|
|
20231201,130900,4734060080,8900,8940,8940,8900,979
|
|
20231201,130800,4725324310,8940,8930,8950,8930,439
|
|
20231201,130700,4721402940,8940,8920,8940,8920,1910
|
|
20231201,130600,4704341650,8920,8920,8940,8920,5604
|
|
20231201,130500,4654349800,8910,8880,8910,8880,115
|
|
20231201,130400,4653325980,8880,8880,8880,8880,409
|
|
20231201,130300,4649694060,8880,8900,8920,8880,1591
|
|
20231201,130200,4635559550,8920,8890,8920,8880,276
|
|
20231201,130100,4633107850,8880,8900,8920,8880,278
|
|
20231201,130000,4630639130,8880,8900,8920,8880,608
|
|
20231201,125900,4625234350,8880,8890,8890,8870,3709
|
|
20231201,125800,4592283960,8870,8880,8890,8860,992
|
|
20231201,125700,4583485630,8880,8910,8910,8880,1755
|
|
20231201,125600,4567880660,8930,8910,8930,8910,1191
|
|
20231201,125500,4557247650,8890,8940,8960,8890,5635
|
|
20231201,125400,4506892880,8960,8950,8960,8910,1754
|
|
20231201,125300,4491207690,8950,8930,8970,8930,3241
|
|
20231201,125200,4462217680,8910,8920,8950,8890,4358
|
|
20231201,125100,4423323060,8910,8920,8920,8910,220
|
|
20231201,125000,4421360860,8910,8920,8940,8910,858
|
|
20231201,124900,4413709470,8940,8930,8950,8910,1098
|
|
20231201,124800,4403894610,8910,8930,8940,8890,5760
|
|
20231201,124700,4352562670,8930,8900,8990,8900,6614
|
|
20231201,124600,4293410350,8900,8880,8900,8870,1834
|
|
20231201,124500,4277126130,8900,8880,8900,8880,198
|
|
20231201,124400,4275367870,8910,8890,8930,8880,296
|
|
20231201,124300,4272731620,8880,8890,8920,8880,1334
|
|
20231201,124200,4260865670,8900,8900,8930,8890,1880
|
|
20231201,124100,4244131980,8890,8890,8940,8890,2679
|
|
20231201,124000,4220258640,8880,8850,8880,8850,478
|
|
20231201,123900,4216022320,8830,8780,8840,8780,1293
|
|
20231201,123800,4204634120,8780,8790,8800,8780,1495
|
|
20231201,123700,4191497170,8790,8790,8850,8780,3259
|
|
20231201,123600,4162878060,8780,8880,8880,8780,17352
|
|
20231201,123500,4009977110,8880,8890,8960,8880,7432
|
|
20231201,123400,3943728910,8900,8930,8940,8870,4314
|
|
20231201,123300,3905395660,8950,8930,8990,8910,1910
|
|
20231201,123200,3888289060,8930,8950,9000,8930,21074
|
|
20231201,123100,3699131730,8950,8870,8960,8870,9780
|
|
20231201,123000,3611892940,8870,8830,8870,8780,8340
|
|
20231201,122900,3538430580,8810,8830,8860,8810,3344
|
|
20231201,122800,3508926410,8830,8800,8880,8800,12269
|
|
20231201,122700,3400253440,8800,8930,8930,8770,40363
|
|
20231201,122600,3044029540,8900,9020,9020,8880,42149
|
|
20231201,122500,2668289350,9000,8890,9100,8890,75291
|
|
20231201,122400,1992141490,8890,8880,8900,8800,41904
|
|
20231201,122300,1621102120,8880,8760,8880,8760,42804
|
|
20231201,122200,1242397600,8770,8790,8790,8750,2680
|
|
20231201,122100,1218881770,8790,8750,8790,8730,4522
|
|
20231201,122000,1179201210,8760,8730,8760,8710,7990
|
|
20231201,121900,1109370220,8730,8700,8730,8700,3268
|
|
20231201,121800,1080858270,8700,8680,8700,8680,481
|
|
20231201,121700,1076674570,8700,8680,8700,8670,846
|
|
20231201,121600,1069322950,8690,8690,8710,8690,470
|
|
20231201,121500,1065229470,8710,8690,8710,8670,905
|
|
20231201,121400,1057360000,8690,8710,8720,8670,153
|
|
20231201,121300,1056028950,8720,8740,8740,8710,2637
|
|
20231201,121200,1033023960,8690,8680,8740,8680,6134
|
|
20231201,121100,979617270,8680,8670,8690,8670,85
|
|
20231201,121000,978880150,8690,8690,8690,8690,0
|
|
20231201,120900,978880150,8690,8670,8690,8670,53
|
|
20231201,120800,978419600,8690,8660,8690,8660,384
|
|
20231201,120700,975092610,8690,8660,8690,8660,721
|
|
20231201,120600,968841880,8650,8670,8690,8650,847
|
|
20231201,120500,961509010,8700,8660,8700,8660,806
|
|
20231201,120400,954505990,8680,8650,8680,8650,422
|
|
20231201,120300,950845510,8650,8650,8680,8650,194
|
|
20231201,120200,949164540,8680,8650,8680,8650,475
|
|
20231201,120100,945046810,8670,8630,8670,8630,864
|
|
20231201,120000,937563150,8650,8650,8650,8650,52
|
|
20231201,115900,937113350,8650,8670,8670,8640,391
|
|
20231201,115800,933731660,8670,8670,8670,8670,190
|
|
20231201,115700,932084360,8680,8680,8680,8680,0
|
|
20231201,115600,932084360,8680,8640,8680,8640,87
|
|
20231201,115500,931329500,8640,8690,8690,8640,802
|
|
20231201,115400,924395470,8690,8660,8700,8650,4518
|
|
20231201,115300,885167790,8660,8620,8670,8620,2565
|
|
20231201,115200,862994590,8620,8590,8620,8590,562
|
|
20231201,115100,858151430,8590,8590,8590,8590,1
|
|
20231201,115000,858142840,8590,8620,8620,8590,2381
|
|
20231201,114900,837666400,8620,8590,8620,8590,1180
|
|
20231201,114800,827494830,8590,8580,8590,8580,78
|
|
20231201,114700,826825550,8580,8560,8610,8560,1168
|
|
20231201,114600,816778020,8570,8570,8570,8570,0
|
|
20231201,114500,816778020,8570,8570,8570,8570,0
|
|
20231201,114400,816778020,8570,8570,8570,8570,2
|
|
20231201,114300,816760880,8570,8590,8590,8570,333
|
|
20231201,114200,813904850,8600,8570,8600,8570,516
|
|
20231201,114100,809477580,8570,8540,8570,8540,3720
|
|
20231201,114000,777642170,8540,8540,8540,8540,1
|
|
20231201,113900,777633630,8520,8520,8520,8520,0
|
|
20231201,113800,777633630,8520,8520,8520,8520,300
|
|
20231201,113700,775077630,8520,8530,8530,8520,305
|
|
20231201,113600,772477740,8550,8550,8550,8550,0
|
|
20231201,113500,772477740,8550,8550,8550,8550,0
|
|
20231201,113400,772477740,8550,8520,8550,8520,202
|
|
20231201,113300,770750700,8550,8520,8550,8520,100
|
|
20231201,113200,769895730,8550,8510,8550,8500,95
|
|
20231201,113100,769087250,8510,8520,8520,8510,93
|
|
20231201,113000,768295440,8530,8530,8530,8530,0
|
|
20231201,112900,768295440,8530,8540,8540,8530,123
|
|
20231201,112800,767245250,8550,8530,8550,8530,101
|
|
20231201,112700,766381720,8560,8530,8560,8530,233
|
|
20231201,112600,764390300,8560,8560,8560,8560,0
|
|
20231201,112500,764390300,8560,8560,8560,8560,0
|
|
20231201,112400,764390300,8560,8520,8560,8520,5
|
|
20231201,112300,764347580,8500,8520,8520,8490,1088
|
|
20231201,112200,755097870,8520,8520,8520,8520,0
|
|
20231201,112100,755097870,8520,8560,8560,8520,927
|
|
20231201,112000,747174710,8560,8560,8560,8560,241
|
|
20231201,111900,745111750,8540,8540,8540,8540,0
|
|
20231201,111800,745111750,8540,8540,8540,8540,171
|
|
20231201,111700,743651410,8520,8530,8530,8520,479
|
|
20231201,111600,739570250,8540,8560,8560,8530,17
|
|
20231201,111500,739425020,8520,8500,8560,8500,175
|
|
20231201,111400,737931440,8490,8520,8520,8490,613
|
|
20231201,111300,732719160,8550,8530,8550,8510,918
|
|
20231201,111200,724890140,8530,8560,8560,8530,277
|
|
20231201,111100,722522840,8590,8620,8630,8570,1781
|
|
20231201,111000,707215150,8620,8590,8630,8590,3161
|
|
20231201,110900,679994170,8590,8570,8600,8570,421
|
|
20231201,110800,676377470,8590,8550,8590,8550,50
|
|
20231201,110700,675948010,8590,8570,8590,8530,42
|
|
20231201,110600,675589230,8590,8530,8590,8530,965
|
|
20231201,110500,667315630,8520,8550,8550,8520,148
|
|
20231201,110400,666053980,8550,8530,8570,8530,970
|
|
20231201,110300,657769900,8520,8520,8530,8520,126
|
|
20231201,110200,656696310,8530,8530,8530,8530,121
|
|
20231201,110100,655664180,8530,8530,8530,8530,1
|
|
20231201,110000,655655650,8530,8500,8530,8500,227
|
|
20231201,105900,653721710,8500,8520,8520,8500,341
|
|
20231201,105800,650816450,8540,8580,8580,8520,3064
|
|
20231201,105700,624636410,8590,8560,8590,8560,1102
|
|
20231201,105600,615176290,8560,8560,8560,8560,2
|
|
20231201,105500,615159170,8580,8580,8580,8580,100
|
|
20231201,105400,614301170,8590,8580,8590,8570,703
|
|
20231201,105300,608272740,8590,8580,8590,8580,1508
|
|
20231201,105200,595332830,8580,8600,8600,8580,596
|
|
20231201,105100,590210670,8600,8580,8600,8580,1313
|
|
20231201,105000,578932370,8580,8590,8600,8580,425
|
|
20231201,104900,575281600,8590,8540,8640,8490,2685
|
|
20231201,104800,552219390,8540,8550,8560,8480,511
|
|
20231201,104700,547850840,8520,8530,8560,8480,1026
|
|
20231201,104600,539105840,8510,8500,8550,8500,1229
|
|
20231201,104500,528638600,8500,8490,8550,8480,110
|
|
20231201,104400,527698840,8550,8530,8550,8480,494
|
|
20231201,104300,523478700,8540,8530,8540,8530,132
|
|
20231201,104200,522352730,8530,8530,8530,8530,430
|
|
20231201,104100,518684830,8530,8500,8530,8500,3652
|
|
20231201,104000,487563880,8500,8500,8500,8500,5
|
|
20231201,103900,487521380,8500,8500,8500,8500,66
|
|
20231201,103800,486960380,8500,8490,8500,8490,231
|
|
20231201,103700,484999030,8490,8490,8490,8490,220
|
|
20231201,103600,483131230,8480,8490,8490,8480,701
|
|
20231201,103500,477182740,8490,8500,8500,8490,1124
|
|
20231201,103400,467637940,8500,8510,8510,8500,589
|
|
20231201,103300,462631370,8520,8500,8520,8500,327
|
|
20231201,103200,459851030,8520,8510,8520,8500,974
|
|
20231201,103100,451558290,8500,8480,8500,8480,1277
|
|
20231201,103000,440716980,8470,8460,8470,8460,2322
|
|
20231201,102900,421049650,8470,8460,8470,8460,1913
|
|
20231201,102800,404854240,8460,8460,8460,8460,1
|
|
20231201,102700,404845780,8470,8450,8470,8450,2
|
|
20231201,102600,404828860,8430,8440,8440,8430,142
|
|
20231201,102500,403631290,8450,8430,8450,8430,116
|
|
20231201,102400,402653390,8480,8480,8480,8480,0
|
|
20231201,102300,402653390,8480,8460,8480,8460,20
|
|
20231201,102200,402484010,8460,8460,8460,8460,300
|
|
20231201,102100,399946010,8460,8450,8460,8450,20
|
|
20231201,102000,399776820,8460,8490,8490,8460,246
|
|
20231201,101900,397693750,8490,8470,8490,8470,1165
|
|
20231201,101800,387823460,8460,8440,8460,8440,1305
|
|
20231201,101700,376788390,8420,8440,8440,8420,582
|
|
20231201,101600,371885880,8460,8460,8460,8460,1
|
|
20231201,101500,371877420,8460,8450,8460,8450,47
|
|
20231201,101400,371479810,8450,8440,8450,8440,79
|
|
20231201,101300,370812550,8440,8410,8440,8410,1156
|
|
20231201,101200,361083960,8420,8410,8420,8390,830
|
|
20231201,101100,354109050,8410,8410,8410,8410,0
|
|
20231201,101000,354109050,8410,8430,8430,8410,781
|
|
20231201,100900,347533090,8430,8430,8430,8430,62
|
|
20231201,100800,347010430,8430,8450,8450,8430,1040
|
|
20231201,100700,338241570,8450,8430,8450,8430,546
|
|
20231201,100600,333635370,8420,8420,8430,8420,692
|
|
20231201,100500,327808460,8420,8390,8420,8380,759
|
|
20231201,100400,321439720,8380,8380,8380,8380,0
|
|
20231201,100300,321439720,8380,8380,8380,8380,221
|
|
20231201,100200,319587740,8380,8380,8380,8380,0
|
|
20231201,100100,319587740,8380,8380,8380,8380,0
|
|
20231201,100000,319587740,8380,8380,8380,8380,4
|
|
20231201,095900,319554220,8360,8350,8360,8350,386
|
|
20231201,095800,316327270,8350,8350,8350,8330,9
|
|
20231201,095700,316252140,8350,8350,8350,8330,185
|
|
20231201,095600,314710970,8360,8360,8360,8350,1662
|
|
20231201,095500,300816680,8360,8330,8380,8330,565
|
|
20231201,095400,296109930,8320,8340,8380,8320,963
|
|
20231201,095300,288088090,8380,8340,8380,8320,758
|
|
20231201,095200,281781370,8340,8350,8350,8340,1700
|
|
20231201,095100,267597270,8350,8350,8350,8350,0
|
|
20231201,095000,267597270,8350,8350,8350,8350,8
|
|
20231201,094900,267530470,8340,8340,8340,8340,0
|
|
20231201,094800,267530470,8340,8340,8340,8340,15
|
|
20231201,094700,267405370,8380,8380,8380,8380,0
|
|
20231201,094600,267405370,8380,8370,8380,8360,408
|
|
20231201,094500,263991290,8380,8360,8380,8360,1016
|
|
20231201,094400,255487690,8350,8350,8350,8340,829
|
|
20231201,094300,248570690,8340,8310,8350,8310,349
|
|
20231201,094200,245661880,8320,8290,8320,8280,202
|
|
20231201,094100,243981350,8260,8290,8300,8260,768
|
|
20231201,094000,237609060,8280,8260,8280,8260,165
|
|
20231201,093900,236243160,8260,8260,8260,8260,163
|
|
20231201,093800,234896780,8260,8260,8260,8260,0
|
|
20231201,093700,234896780,8260,8270,8270,8260,59
|
|
20231201,093600,234409430,8270,8280,8290,8270,29
|
|
20231201,093500,234169220,8270,8260,8280,8240,17
|
|
20231201,093400,234028800,8230,8230,8230,8230,0
|
|
20231201,093300,234028800,8230,8270,8270,8230,557
|
|
20231201,093200,229442670,8270,8270,8270,8270,1
|
|
20231201,093100,229434400,8250,8250,8250,8250,116
|
|
20231201,093000,228477400,8270,8270,8270,8270,0
|
|
20231201,092900,228477400,8270,8270,8270,8270,0
|
|
20231201,092800,228477400,8270,8250,8270,8250,3
|
|
20231201,092700,228452610,8250,8260,8260,8230,4569
|
|
20231201,092600,190811420,8280,8280,8280,8280,201
|
|
20231201,092500,189147140,8270,8240,8280,8240,490
|
|
20231201,092400,185091630,8220,8240,8250,8220,1530
|
|
20231201,092300,172495360,8230,8230,8230,8230,482
|
|
20231201,092200,168528500,8220,8270,8320,8220,5662
|
|
20231201,092100,121705890,8270,8290,8290,8260,2734
|
|
20231201,092000,99104320,8290,8290,8290,8290,2
|
|
20231201,091900,99087740,8280,8280,8280,8280,0
|
|
20231201,091800,99087740,8280,8280,8280,8280,22
|
|
20231201,091700,98905580,8270,8270,8270,8270,30
|
|
20231201,091600,98657480,8270,8270,8270,8270,299
|
|
20231201,091500,96184750,8270,8270,8270,8260,395
|
|
20231201,091400,92922030,8290,8300,8300,8260,91
|
|
20231201,091300,92170260,8190,8360,8360,8170,3707
|
|
20231201,091200,61670240,8350,8400,8400,8350,400
|
|
20231201,091100,58325240,8400,8400,8400,8400,40
|
|
20231201,091000,57989240,8400,8400,8400,8400,120
|
|
20231201,090900,56981240,8400,8360,8400,8350,2343
|
|
20231201,090800,37401800,8400,8420,8420,8400,1536
|
|
20231201,090700,24497150,8480,8490,8490,8480,158
|
|
20231201,090600,23156730,8500,8500,8500,8500,0
|
|
20231201,090500,23156730,8500,8440,8500,8440,950
|
|
20231201,090400,15098950,8440,8400,8440,8400,52
|
|
20231201,090300,14662070,8340,8340,8340,8340,60
|
|
20231201,090200,14161670,8340,8340,8340,8340,70
|
|
20231201,090100,13577870,8400,8400,8400,8400,100
|
|
20231201,090000,12737870,8440,8450,8450,8440,1368
|