736 lines
38 KiB
CSV
736 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,211300,1899605130,19400,19400,19400,19400,1737
|
|
20231206,211200,1899605130,19400,19400,19400,19400,0
|
|
20231206,211100,1899605130,19400,19400,19400,19400,0
|
|
20231206,211000,1899605130,19400,19400,19400,19400,0
|
|
20231206,210900,1899605130,19400,19400,19400,19400,0
|
|
20231206,210800,1899605130,19400,19400,19400,19400,0
|
|
20231206,210700,1899605130,19400,19400,19400,19400,0
|
|
20231206,210600,1899605130,19400,19400,19400,19400,0
|
|
20231206,210500,1899605130,19400,19400,19400,19400,0
|
|
20231206,210400,1899605130,19400,19400,19400,19400,0
|
|
20231206,210300,1899605130,19400,19400,19400,19400,0
|
|
20231206,210200,1899605130,19400,19400,19400,19400,0
|
|
20231206,210100,1899605130,19400,19400,19400,19400,0
|
|
20231206,210000,1899605130,19400,19400,19400,19400,0
|
|
20231206,205900,1899605130,19400,19400,19400,19400,0
|
|
20231206,205800,1899605130,19400,19400,19400,19400,0
|
|
20231206,205700,1899605130,19400,19400,19400,19400,0
|
|
20231206,205600,1899605130,19400,19400,19400,19400,0
|
|
20231206,205500,1899605130,19400,19400,19400,19400,0
|
|
20231206,205400,1899605130,19400,19400,19400,19400,0
|
|
20231206,205300,1899605130,19400,19400,19400,19400,0
|
|
20231206,205200,1899605130,19400,19400,19400,19400,0
|
|
20231206,205100,1899605130,19400,19400,19400,19400,0
|
|
20231206,205000,1899605130,19400,19400,19400,19400,0
|
|
20231206,204900,1899605130,19400,19400,19400,19400,0
|
|
20231206,204800,1899605130,19400,19400,19400,19400,0
|
|
20231206,204700,1899605130,19400,19400,19400,19400,0
|
|
20231206,204600,1899605130,19400,19400,19400,19400,0
|
|
20231206,204500,1899605130,19400,19400,19400,19400,0
|
|
20231206,204400,1899605130,19400,19400,19400,19400,0
|
|
20231206,204300,1899605130,19400,19400,19400,19400,1737
|
|
20231206,204200,1899605130,19400,19400,19400,19400,0
|
|
20231206,204100,1899605130,19400,19400,19400,19400,0
|
|
20231206,204000,1899605130,19400,19400,19400,19400,0
|
|
20231206,203900,1899605130,19400,19400,19400,19400,0
|
|
20231206,203800,1899605130,19400,19400,19400,19400,0
|
|
20231206,203700,1899605130,19400,19400,19400,19400,0
|
|
20231206,203600,1899605130,19400,19400,19400,19400,0
|
|
20231206,203500,1899605130,19400,19400,19400,19400,0
|
|
20231206,203400,1899605130,19400,19400,19400,19400,0
|
|
20231206,203300,1899605130,19400,19400,19400,19400,0
|
|
20231206,203200,1899605130,19400,19400,19400,19400,0
|
|
20231206,203100,1899605130,19400,19400,19400,19400,0
|
|
20231206,203000,1899605130,19400,19400,19400,19400,0
|
|
20231206,202900,1899605130,19400,19400,19400,19400,0
|
|
20231206,202800,1899605130,19400,19400,19400,19400,0
|
|
20231206,202700,1899605130,19400,19400,19400,19400,0
|
|
20231206,202600,1899605130,19400,19400,19400,19400,0
|
|
20231206,202500,1899605130,19400,19400,19400,19400,0
|
|
20231206,202400,1899605130,19400,19400,19400,19400,0
|
|
20231206,202300,1899605130,19400,19400,19400,19400,0
|
|
20231206,202200,1899605130,19400,19400,19400,19400,0
|
|
20231206,202100,1899605130,19400,19400,19400,19400,0
|
|
20231206,202000,1899605130,19400,19400,19400,19400,0
|
|
20231206,201900,1899605130,19400,19400,19400,19400,0
|
|
20231206,201800,1899605130,19400,19400,19400,19400,0
|
|
20231206,201700,1899605130,19400,19400,19400,19400,0
|
|
20231206,201600,1899605130,19400,19400,19400,19400,0
|
|
20231206,201500,1899605130,19400,19400,19400,19400,0
|
|
20231206,201400,1899605130,19400,19400,19400,19400,0
|
|
20231206,201300,1899605130,19400,19400,19400,19400,1737
|
|
20231206,201200,1899605130,19400,19400,19400,19400,0
|
|
20231206,201100,1899605130,19400,19400,19400,19400,0
|
|
20231206,201000,1899605130,19400,19400,19400,19400,0
|
|
20231206,200900,1899605130,19400,19400,19400,19400,0
|
|
20231206,200800,1899605130,19400,19400,19400,19400,0
|
|
20231206,200700,1899605130,19400,19400,19400,19400,0
|
|
20231206,200600,1899605130,19400,19400,19400,19400,0
|
|
20231206,200500,1899605130,19400,19400,19400,19400,0
|
|
20231206,200400,1899605130,19400,19400,19400,19400,0
|
|
20231206,200300,1899605130,19400,19400,19400,19400,0
|
|
20231206,200200,1899605130,19400,19400,19400,19400,0
|
|
20231206,200100,1899605130,19400,19400,19400,19400,0
|
|
20231206,200000,1899605130,19400,19400,19400,19400,0
|
|
20231206,195900,1899605130,19400,19400,19400,19400,0
|
|
20231206,195800,1899605130,19400,19400,19400,19400,0
|
|
20231206,195700,1899605130,19400,19400,19400,19400,0
|
|
20231206,195600,1899605130,19400,19400,19400,19400,0
|
|
20231206,195500,1899605130,19400,19400,19400,19400,0
|
|
20231206,195400,1899605130,19400,19400,19400,19400,0
|
|
20231206,195300,1899605130,19400,19400,19400,19400,0
|
|
20231206,195200,1899605130,19400,19400,19400,19400,0
|
|
20231206,195100,1899605130,19400,19400,19400,19400,0
|
|
20231206,195000,1899605130,19400,19400,19400,19400,0
|
|
20231206,194900,1899605130,19400,19400,19400,19400,0
|
|
20231206,194800,1899605130,19400,19400,19400,19400,0
|
|
20231206,194700,1899605130,19400,19400,19400,19400,0
|
|
20231206,194600,1899605130,19400,19400,19400,19400,0
|
|
20231206,194500,1899605130,19400,19400,19400,19400,0
|
|
20231206,194400,1899605130,19400,19400,19400,19400,0
|
|
20231206,194300,1899605130,19400,19400,19400,19400,1737
|
|
20231206,194200,1899605130,19400,19400,19400,19400,0
|
|
20231206,194100,1899605130,19400,19400,19400,19400,0
|
|
20231206,194000,1899605130,19400,19400,19400,19400,0
|
|
20231206,193900,1899605130,19400,19400,19400,19400,0
|
|
20231206,193800,1899605130,19400,19400,19400,19400,0
|
|
20231206,193700,1899605130,19400,19400,19400,19400,0
|
|
20231206,193600,1899605130,19400,19400,19400,19400,0
|
|
20231206,193500,1899605130,19400,19400,19400,19400,0
|
|
20231206,193400,1899605130,19400,19400,19400,19400,0
|
|
20231206,193300,1899605130,19400,19400,19400,19400,0
|
|
20231206,193200,1899605130,19400,19400,19400,19400,0
|
|
20231206,193100,1899605130,19400,19400,19400,19400,0
|
|
20231206,193000,1899605130,19400,19400,19400,19400,0
|
|
20231206,192900,1899605130,19400,19400,19400,19400,0
|
|
20231206,192800,1899605130,19400,19400,19400,19400,0
|
|
20231206,192700,1899605130,19400,19400,19400,19400,0
|
|
20231206,192600,1899605130,19400,19400,19400,19400,0
|
|
20231206,192500,1899605130,19400,19400,19400,19400,0
|
|
20231206,192400,1899605130,19400,19400,19400,19400,0
|
|
20231206,192300,1899605130,19400,19400,19400,19400,0
|
|
20231206,192200,1899605130,19400,19400,19400,19400,0
|
|
20231206,192100,1899605130,19400,19400,19400,19400,0
|
|
20231206,192000,1899605130,19400,19400,19400,19400,0
|
|
20231206,191900,1899605130,19400,19400,19400,19400,0
|
|
20231206,191800,1899605130,19400,19400,19400,19400,0
|
|
20231206,191700,1899605130,19400,19400,19400,19400,0
|
|
20231206,191600,1899605130,19400,19400,19400,19400,0
|
|
20231206,191500,1899605130,19400,19400,19400,19400,0
|
|
20231206,191400,1899605130,19400,19400,19400,19400,0
|
|
20231206,191300,1899605130,19400,19400,19400,19400,1737
|
|
20231206,191200,1899605130,19400,19400,19400,19400,0
|
|
20231206,191100,1899605130,19400,19400,19400,19400,0
|
|
20231206,191000,1899605130,19400,19400,19400,19400,0
|
|
20231206,190900,1899605130,19400,19400,19400,19400,0
|
|
20231206,190800,1899605130,19400,19400,19400,19400,0
|
|
20231206,190700,1899605130,19400,19400,19400,19400,0
|
|
20231206,190600,1899605130,19400,19400,19400,19400,0
|
|
20231206,190500,1899605130,19400,19400,19400,19400,0
|
|
20231206,190400,1899605130,19400,19400,19400,19400,0
|
|
20231206,190300,1899605130,19400,19400,19400,19400,0
|
|
20231206,190200,1899605130,19400,19400,19400,19400,0
|
|
20231206,190100,1899605130,19400,19400,19400,19400,0
|
|
20231206,190000,1899605130,19400,19400,19400,19400,0
|
|
20231206,185900,1899605130,19400,19400,19400,19400,0
|
|
20231206,185800,1899605130,19400,19400,19400,19400,0
|
|
20231206,185700,1899605130,19400,19400,19400,19400,0
|
|
20231206,185600,1899605130,19400,19400,19400,19400,0
|
|
20231206,185500,1899605130,19400,19400,19400,19400,0
|
|
20231206,185400,1899605130,19400,19400,19400,19400,0
|
|
20231206,185300,1899605130,19400,19400,19400,19400,0
|
|
20231206,185200,1899605130,19400,19400,19400,19400,0
|
|
20231206,185100,1899605130,19400,19400,19400,19400,0
|
|
20231206,185000,1899605130,19400,19400,19400,19400,0
|
|
20231206,184900,1899605130,19400,19400,19400,19400,0
|
|
20231206,184800,1899605130,19400,19400,19400,19400,0
|
|
20231206,184700,1899605130,19400,19400,19400,19400,0
|
|
20231206,184600,1899605130,19400,19400,19400,19400,0
|
|
20231206,184500,1899605130,19400,19400,19400,19400,0
|
|
20231206,184400,1899605130,19400,19400,19400,19400,0
|
|
20231206,184300,1899605130,19400,19400,19400,19400,1737
|
|
20231206,184200,1899605130,19400,19400,19400,19400,0
|
|
20231206,184100,1899605130,19400,19400,19400,19400,0
|
|
20231206,184000,1899605130,19400,19400,19400,19400,0
|
|
20231206,183900,1899605130,19400,19400,19400,19400,0
|
|
20231206,183800,1899605130,19400,19400,19400,19400,0
|
|
20231206,183700,1899605130,19400,19400,19400,19400,0
|
|
20231206,183600,1899605130,19400,19400,19400,19400,0
|
|
20231206,183500,1899605130,19400,19400,19400,19400,0
|
|
20231206,183400,1899605130,19400,19400,19400,19400,0
|
|
20231206,183300,1899605130,19400,19400,19400,19400,0
|
|
20231206,183200,1899605130,19400,19400,19400,19400,0
|
|
20231206,183100,1899605130,19400,19400,19400,19400,0
|
|
20231206,183000,1899605130,19400,19400,19400,19400,0
|
|
20231206,182900,1899605130,19400,19400,19400,19400,0
|
|
20231206,182800,1899605130,19400,19400,19400,19400,0
|
|
20231206,182700,1899605130,19400,19400,19400,19400,0
|
|
20231206,182600,1899605130,19400,19400,19400,19400,0
|
|
20231206,182500,1899605130,19400,19400,19400,19400,0
|
|
20231206,182400,1899605130,19400,19400,19400,19400,0
|
|
20231206,182300,1899605130,19400,19400,19400,19400,0
|
|
20231206,182200,1899605130,19400,19400,19400,19400,0
|
|
20231206,182100,1899605130,19400,19400,19400,19400,0
|
|
20231206,182000,1899605130,19400,19400,19400,19400,0
|
|
20231206,181900,1899605130,19400,19400,19400,19400,0
|
|
20231206,181800,1899605130,19400,19400,19400,19400,0
|
|
20231206,181700,1899605130,19400,19400,19400,19400,0
|
|
20231206,181600,1899605130,19400,19400,19400,19400,0
|
|
20231206,181500,1899605130,19400,19400,19400,19400,0
|
|
20231206,181400,1899605130,19400,19400,19400,19400,0
|
|
20231206,181300,1899605130,19400,19400,19400,19400,1737
|
|
20231206,181200,1899605130,19400,19400,19400,19400,0
|
|
20231206,181100,1899605130,19400,19400,19400,19400,0
|
|
20231206,181000,1899605130,19400,19400,19400,19400,0
|
|
20231206,180900,1899605130,19400,19400,19400,19400,0
|
|
20231206,180800,1899605130,19400,19400,19400,19400,0
|
|
20231206,180700,1899605130,19400,19400,19400,19400,0
|
|
20231206,180600,1899605130,19400,19400,19400,19400,0
|
|
20231206,180500,1899605130,19400,19400,19400,19400,0
|
|
20231206,180400,1899605130,19400,19400,19400,19400,0
|
|
20231206,180300,1899605130,19400,19400,19400,19400,0
|
|
20231206,180200,1899605130,19400,19400,19400,19400,0
|
|
20231206,180100,1899605130,19400,19400,19400,19400,0
|
|
20231206,180000,1899605130,19400,19400,19400,19400,0
|
|
20231206,175900,1899605130,19400,19400,19400,19400,0
|
|
20231206,175800,1899605130,19400,19400,19400,19400,0
|
|
20231206,175700,1899605130,19400,19400,19400,19400,0
|
|
20231206,175600,1899605130,19400,19400,19400,19400,0
|
|
20231206,175500,1899605130,19400,19400,19400,19400,0
|
|
20231206,175400,1899605130,19400,19400,19400,19400,0
|
|
20231206,175300,1899605130,19400,19400,19400,19400,0
|
|
20231206,175200,1899605130,19400,19400,19400,19400,0
|
|
20231206,175100,1899605130,19400,19400,19400,19400,0
|
|
20231206,175000,1899605130,19400,19400,19400,19400,0
|
|
20231206,174900,1899605130,19400,19400,19400,19400,0
|
|
20231206,174800,1899605130,19400,19400,19400,19400,0
|
|
20231206,174700,1899605130,19400,19400,19400,19400,0
|
|
20231206,174600,1899605130,19400,19400,19400,19400,0
|
|
20231206,174500,1899605130,19400,19400,19400,19400,0
|
|
20231206,174400,1899605130,19400,19400,19400,19400,0
|
|
20231206,174300,1899605130,19400,19400,19400,19400,1737
|
|
20231206,174200,1899605130,19400,19400,19400,19400,0
|
|
20231206,174100,1899605130,19400,19400,19400,19400,0
|
|
20231206,174000,1899605130,19400,19400,19400,19400,0
|
|
20231206,173900,1899605130,19400,19400,19400,19400,0
|
|
20231206,173800,1899605130,19400,19400,19400,19400,0
|
|
20231206,173700,1899605130,19400,19400,19400,19400,0
|
|
20231206,173600,1899605130,19400,19400,19400,19400,0
|
|
20231206,173500,1899605130,19400,19400,19400,19400,0
|
|
20231206,173400,1899605130,19400,19400,19400,19400,0
|
|
20231206,173300,1899605130,19400,19400,19400,19400,0
|
|
20231206,173200,1899605130,19400,19400,19400,19400,0
|
|
20231206,173100,1899605130,19400,19400,19400,19400,0
|
|
20231206,173000,1899605130,19400,19400,19400,19400,0
|
|
20231206,172900,1899605130,19400,19400,19400,19400,0
|
|
20231206,172800,1899605130,19400,19400,19400,19400,0
|
|
20231206,172700,1899605130,19400,19400,19400,19400,0
|
|
20231206,172600,1899605130,19400,19400,19400,19400,0
|
|
20231206,172500,1899605130,19400,19400,19400,19400,0
|
|
20231206,172400,1899605130,19400,19400,19400,19400,0
|
|
20231206,172300,1899605130,19400,19400,19400,19400,0
|
|
20231206,172200,1899605130,19400,19400,19400,19400,0
|
|
20231206,172100,1899605130,19400,19400,19400,19400,0
|
|
20231206,172000,1899605130,19400,19400,19400,19400,0
|
|
20231206,171900,1899605130,19400,19400,19400,19400,0
|
|
20231206,171800,1899605130,19400,19400,19400,19400,0
|
|
20231206,171700,1899605130,19400,19400,19400,19400,0
|
|
20231206,171600,1899605130,19400,19400,19400,19400,0
|
|
20231206,171500,1899605130,19400,19400,19400,19400,0
|
|
20231206,171400,1899605130,19400,19400,19400,19400,0
|
|
20231206,171300,1899605130,19400,19400,19400,19400,1737
|
|
20231206,171200,1899605130,19400,19400,19400,19400,0
|
|
20231206,171100,1899605130,19400,19400,19400,19400,0
|
|
20231206,171000,1899605130,19400,19400,19400,19400,0
|
|
20231206,170900,1899605130,19400,19400,19400,19400,0
|
|
20231206,170800,1899605130,19400,19400,19400,19400,0
|
|
20231206,170700,1899605130,19400,19400,19400,19400,0
|
|
20231206,170600,1899605130,19400,19400,19400,19400,0
|
|
20231206,170500,1899605130,19400,19400,19400,19400,0
|
|
20231206,170400,1899605130,19400,19400,19400,19400,0
|
|
20231206,170300,1899605130,19400,19400,19400,19400,0
|
|
20231206,170200,1899605130,19400,19400,19400,19400,0
|
|
20231206,170100,1899605130,19400,19400,19400,19400,0
|
|
20231206,170000,1899605130,19400,19400,19400,19400,0
|
|
20231206,165900,1899605130,19400,19400,19400,19400,0
|
|
20231206,165800,1899605130,19400,19400,19400,19400,0
|
|
20231206,165700,1899605130,19400,19400,19400,19400,0
|
|
20231206,165600,1899605130,19400,19400,19400,19400,0
|
|
20231206,165500,1899605130,19400,19400,19400,19400,0
|
|
20231206,165400,1899605130,19400,19400,19400,19400,0
|
|
20231206,165300,1899605130,19400,19400,19400,19400,0
|
|
20231206,165200,1899605130,19400,19400,19400,19400,0
|
|
20231206,165100,1899605130,19400,19400,19400,19400,0
|
|
20231206,165000,1899605130,19400,19400,19400,19400,0
|
|
20231206,164900,1899605130,19400,19400,19400,19400,0
|
|
20231206,164800,1899605130,19400,19400,19400,19400,0
|
|
20231206,164700,1899605130,19400,19400,19400,19400,0
|
|
20231206,164600,1899605130,19400,19400,19400,19400,0
|
|
20231206,164500,1899605130,19400,19400,19400,19400,0
|
|
20231206,164400,1899605130,19400,19400,19400,19400,0
|
|
20231206,164300,1899605130,19400,19400,19400,19400,1737
|
|
20231206,164200,1899605130,19400,19400,19400,19400,0
|
|
20231206,164100,1899605130,19400,19400,19400,19400,0
|
|
20231206,164000,1899605130,19400,19400,19400,19400,0
|
|
20231206,163900,1899605130,19400,19400,19400,19400,0
|
|
20231206,163800,1899605130,19400,19400,19400,19400,0
|
|
20231206,163700,1899605130,19400,19400,19400,19400,0
|
|
20231206,163600,1899605130,19400,19400,19400,19400,0
|
|
20231206,163500,1899605130,19400,19400,19400,19400,0
|
|
20231206,163400,1899605130,19400,19400,19400,19400,0
|
|
20231206,163300,1899605130,19400,19400,19400,19400,0
|
|
20231206,163200,1899605130,19400,19400,19400,19400,0
|
|
20231206,163100,1899605130,19400,19400,19400,19400,0
|
|
20231206,163000,1899605130,19400,19400,19400,19400,0
|
|
20231206,162900,1899605130,19400,19400,19400,19400,0
|
|
20231206,162800,1899605130,19400,19400,19400,19400,0
|
|
20231206,162700,1899605130,19400,19400,19400,19400,0
|
|
20231206,162600,1899605130,19400,19400,19400,19400,0
|
|
20231206,162500,1899605130,19400,19400,19400,19400,0
|
|
20231206,162400,1899605130,19400,19400,19400,19400,0
|
|
20231206,162300,1899605130,19400,19400,19400,19400,0
|
|
20231206,162200,1899605130,19400,19400,19400,19400,0
|
|
20231206,162100,1899605130,19400,19400,19400,19400,0
|
|
20231206,162000,1899605130,19400,19400,19400,19400,0
|
|
20231206,161900,1899605130,19400,19400,19400,19400,0
|
|
20231206,161800,1899605130,19400,19400,19400,19400,0
|
|
20231206,161700,1899605130,19400,19400,19400,19400,0
|
|
20231206,161600,1899605130,19400,19400,19400,19400,0
|
|
20231206,161500,1899605130,19400,19400,19400,19400,0
|
|
20231206,161400,1899605130,19400,19400,19400,19400,0
|
|
20231206,161300,1899605130,19400,19400,19400,19400,1737
|
|
20231206,161200,1899605130,19400,19400,19400,19400,0
|
|
20231206,161100,1899605130,19400,19400,19400,19400,0
|
|
20231206,161000,1899605130,19400,19400,19400,19400,0
|
|
20231206,160900,1899605130,19400,19400,19400,19400,0
|
|
20231206,160800,1899605130,19400,19400,19400,19400,0
|
|
20231206,160700,1899605130,19400,19400,19400,19400,0
|
|
20231206,160600,1899605130,19400,19400,19400,19400,0
|
|
20231206,160500,1899605130,19400,19400,19400,19400,0
|
|
20231206,160400,1899605130,19400,19400,19400,19400,0
|
|
20231206,160300,1899605130,19400,19400,19400,19400,0
|
|
20231206,160200,1899605130,19400,19400,19400,19400,0
|
|
20231206,160100,1899605130,19400,19400,19400,19400,0
|
|
20231206,160000,1899605130,19400,19400,19400,19400,0
|
|
20231206,155900,1899605130,19400,19400,19400,19400,0
|
|
20231206,155800,1899605130,19400,19400,19400,19400,0
|
|
20231206,155700,1899605130,19400,19400,19400,19400,0
|
|
20231206,155600,1899605130,19400,19400,19400,19400,0
|
|
20231206,155500,1899605130,19400,19400,19400,19400,0
|
|
20231206,155400,1899605130,19400,19400,19400,19400,0
|
|
20231206,155300,1899605130,19400,19400,19400,19400,0
|
|
20231206,155200,1899605130,19400,19400,19400,19400,0
|
|
20231206,155100,1899605130,19400,19400,19400,19400,0
|
|
20231206,155000,1899605130,19400,19400,19400,19400,0
|
|
20231206,154900,1899605130,19400,19400,19400,19400,0
|
|
20231206,154800,1899605130,19400,19400,19400,19400,0
|
|
20231206,154700,1899605130,19400,19400,19400,19400,0
|
|
20231206,154600,1899605130,19400,19400,19400,19400,0
|
|
20231206,154500,1899605130,19400,19400,19400,19400,0
|
|
20231206,154400,1899605130,19400,19400,19400,19400,0
|
|
20231206,154300,1899605130,19400,19400,19400,19400,1737
|
|
20231206,154200,1899605130,19400,19400,19400,19400,0
|
|
20231206,154100,1899605130,19400,19400,19400,19400,0
|
|
20231206,154000,1899605130,19400,19400,19400,19400,0
|
|
20231206,153900,1899605130,19400,19400,19400,19400,0
|
|
20231206,153800,1899605130,19400,19400,19400,19400,0
|
|
20231206,153700,1899605130,19400,19400,19400,19400,0
|
|
20231206,153600,1899605130,19400,19400,19400,19400,0
|
|
20231206,153500,1899605130,19400,19400,19400,19400,0
|
|
20231206,153400,1899605130,19400,19400,19400,19400,0
|
|
20231206,153300,1899605130,19400,19400,19400,19400,0
|
|
20231206,153200,1899605130,19400,19400,19400,19400,0
|
|
20231206,153100,1899605130,19400,19400,19400,19400,0
|
|
20231206,153000,1899605130,19400,19400,19400,19400,1737
|
|
20231206,152900,1865907330,19410,19410,19410,19410,0
|
|
20231206,152800,1865907330,19410,19410,19410,19410,0
|
|
20231206,152700,1865907330,19410,19410,19410,19410,0
|
|
20231206,152600,1865907330,19410,19410,19410,19410,0
|
|
20231206,152500,1865907330,19410,19410,19410,19410,0
|
|
20231206,152400,1865907330,19410,19410,19410,19410,0
|
|
20231206,152300,1865907330,19410,19410,19410,19410,0
|
|
20231206,152200,1865907330,19410,19410,19410,19410,0
|
|
20231206,152100,1865907330,19410,19410,19410,19410,0
|
|
20231206,152000,1865907330,19410,19410,19410,19410,0
|
|
20231206,151900,1865907330,19410,19330,19410,19330,833
|
|
20231206,151800,1849749500,19320,19280,19320,19280,106
|
|
20231206,151700,1847704280,19270,19280,19280,19250,645
|
|
20231206,151600,1835278560,19280,19280,19280,19280,31
|
|
20231206,151500,1834680880,19280,19300,19300,19280,18
|
|
20231206,151400,1834333740,19300,19310,19310,19300,445
|
|
20231206,151300,1825745190,19310,19320,19320,19310,160
|
|
20231206,151200,1822655580,19310,19330,19330,19310,586
|
|
20231206,151100,1811336810,19330,19370,19370,19330,406
|
|
20231206,151000,1803484130,19370,19390,19390,19370,801
|
|
20231206,150900,1787962220,19390,19410,19410,19390,422
|
|
20231206,150800,1779776390,19410,19420,19420,19410,118
|
|
20231206,150700,1777486000,19420,19420,19420,19420,7
|
|
20231206,150600,1777350060,19420,19420,19420,19420,26
|
|
20231206,150500,1776845140,19420,19420,19420,19410,85
|
|
20231206,150400,1775194940,19420,19420,19420,19420,5
|
|
20231206,150300,1775097840,19430,19430,19430,19420,123
|
|
20231206,150200,1772708150,19390,19430,19430,19390,905
|
|
20231206,150100,1755145250,19440,19430,19440,19410,382
|
|
20231206,150000,1747725080,19440,19430,19440,19430,33
|
|
20231206,145900,1747083830,19430,19430,19430,19430,92
|
|
20231206,145800,1745296270,19420,19420,19430,19420,50
|
|
20231206,145700,1744325220,19410,19410,19410,19410,111
|
|
20231206,145600,1742170710,19410,19430,19430,19410,927
|
|
20231206,145500,1724166520,19440,19430,19440,19430,88
|
|
20231206,145400,1722456490,19430,19440,19440,19430,103
|
|
20231206,145300,1720455180,19440,19450,19460,19430,858
|
|
20231206,145200,1703777140,19460,19460,19470,19460,114
|
|
20231206,145100,1701558670,19450,19470,19470,19450,402
|
|
20231206,145000,1693734450,19470,19440,19470,19440,337
|
|
20231206,144900,1687178730,19430,19440,19440,19430,89
|
|
20231206,144800,1685449320,19440,19430,19450,19420,710
|
|
20231206,144700,1671654060,19430,19420,19430,19420,24
|
|
20231206,144600,1671187910,19430,19430,19440,19430,400
|
|
20231206,144500,1663415890,19430,19450,19450,19420,1009
|
|
20231206,144400,1643809150,19460,19440,19460,19440,213
|
|
20231206,144300,1639665170,19450,19460,19460,19410,27
|
|
20231206,144200,1639140090,19460,19390,19460,19390,156
|
|
20231206,144100,1636112670,19390,19340,19410,19340,852
|
|
20231206,144000,1619612840,19330,19330,19340,19330,43
|
|
20231206,143900,1618781270,19330,19330,19340,19330,225
|
|
20231206,143800,1614431970,19340,19340,19350,19330,409
|
|
20231206,143700,1606523850,19340,19340,19340,19340,46
|
|
20231206,143600,1605634210,19340,19360,19360,19340,134
|
|
20231206,143500,1603042400,19340,19370,19370,19340,336
|
|
20231206,143400,1596538810,19370,19370,19370,19350,723
|
|
20231206,143300,1582544290,19380,19430,19430,19380,1435
|
|
20231206,143200,1554705910,19470,19430,19480,19410,238
|
|
20231206,143100,1550082830,19430,19490,19490,19430,1699
|
|
20231206,143000,1517030260,19490,19490,19490,19480,274
|
|
20231206,142900,1511691690,19490,19470,19490,19470,927
|
|
20231206,142800,1493640630,19480,19460,19480,19460,309
|
|
20231206,142700,1487623360,19450,19450,19450,19440,135
|
|
20231206,142600,1484998130,19450,19460,19460,19450,555
|
|
20231206,142500,1474203230,19450,19450,19470,19450,124
|
|
20231206,142400,1471791180,19450,19450,19450,19440,400
|
|
20231206,142300,1464012190,19450,19430,19450,19430,149
|
|
20231206,142200,1461116160,19430,19440,19440,19420,382
|
|
20231206,142100,1453695480,19420,19400,19480,19400,4060
|
|
20231206,142000,1374802100,19400,19380,19440,19350,3310
|
|
20231206,141900,1310598550,19380,19240,19380,19240,2255
|
|
20231206,141800,1267018450,19230,19280,19280,19230,21
|
|
20231206,141700,1266614070,19290,19300,19300,19290,59
|
|
20231206,141600,1265475940,19290,19190,19290,19190,1068
|
|
20231206,141500,1244891700,19190,19300,19300,19190,546
|
|
20231206,141400,1234401730,19300,19210,19310,19210,1979
|
|
20231206,141300,1196282090,19210,19050,19210,19040,3152
|
|
20231206,141200,1135850920,19100,19050,19100,19040,1366
|
|
20231206,141100,1109799670,19060,18990,19060,18990,2154
|
|
20231206,141000,1068841460,18990,18870,18990,18870,3724
|
|
20231206,140900,998330080,18870,18920,18920,18870,1427
|
|
20231206,140800,971397720,18910,18870,18910,18870,539
|
|
20231206,140700,961220510,18830,18830,18830,18830,1
|
|
20231206,140600,961201680,18810,18810,18810,18810,0
|
|
20231206,140500,961201680,18810,18810,18810,18810,0
|
|
20231206,140400,961201680,18810,18830,18830,18810,500
|
|
20231206,140300,951796490,18810,18810,18810,18810,5
|
|
20231206,140200,951702440,18810,18890,18890,18810,1160
|
|
20231206,140100,929870810,18890,18890,18890,18890,10
|
|
20231206,140000,929681910,18900,18890,18900,18890,34
|
|
20231206,135900,929039360,18890,18890,18890,18890,5
|
|
20231206,135800,928944910,18890,18900,18900,18890,158
|
|
20231206,135700,925960240,18900,18890,18900,18890,17
|
|
20231206,135600,925638950,18890,18890,18890,18890,0
|
|
20231206,135500,925638950,18890,18880,18890,18880,103
|
|
20231206,135400,923694280,18890,18900,18900,18890,236
|
|
20231206,135300,919236000,18900,18910,18910,18900,146
|
|
20231206,135200,916476040,18910,18910,18910,18910,48
|
|
20231206,135100,915568360,18910,18910,18910,18910,20
|
|
20231206,135000,915190160,18910,18910,18910,18910,22
|
|
20231206,134900,914774140,18910,18910,18910,18910,0
|
|
20231206,134800,914774140,18910,18910,18910,18910,69
|
|
20231206,134700,913469350,18910,18910,18910,18910,37
|
|
20231206,134600,912769680,18900,18900,18900,18900,50
|
|
20231206,134500,911824680,18910,18910,18910,18910,30
|
|
20231206,134400,911257380,18910,18920,18920,18910,48
|
|
20231206,134300,910349670,18920,18920,18920,18920,5
|
|
20231206,134200,910255070,18920,18900,18920,18900,846
|
|
20231206,134100,894265570,18910,18900,18910,18900,64
|
|
20231206,134000,893055430,18900,18900,18900,18900,91
|
|
20231206,133900,891335530,18910,18900,18910,18900,81
|
|
20231206,133800,889804340,18900,18900,18900,18900,31
|
|
20231206,133700,889218440,18900,18900,18900,18900,17
|
|
20231206,133600,888897140,18910,18900,18910,18900,33
|
|
20231206,133500,888273270,18900,18890,18910,18890,141
|
|
20231206,133400,885608020,18890,18900,18910,18890,48
|
|
20231206,133300,884700720,18900,18900,18900,18900,20
|
|
20231206,133200,884322720,18900,18900,18900,18900,6
|
|
20231206,133100,884209320,18900,18900,18900,18900,32
|
|
20231206,133000,883604520,18900,18900,18900,18900,7
|
|
20231206,132900,883472220,18890,18890,18890,18890,164
|
|
20231206,132800,880374260,18880,18880,18880,18880,276
|
|
20231206,132700,875163380,18880,18880,18880,18880,0
|
|
20231206,132600,875163380,18880,18870,18880,18870,26
|
|
20231206,132500,874672510,18870,18870,18870,18870,6
|
|
20231206,132400,874559290,18870,18870,18880,18870,172
|
|
20231206,132300,871313160,18880,18880,18880,18880,5
|
|
20231206,132200,871218760,18880,18880,18880,18850,155
|
|
20231206,132100,868295240,18880,18880,18880,18880,6
|
|
20231206,132000,868181960,18880,18880,18880,18880,1
|
|
20231206,131900,868163080,18890,18780,18890,18780,59
|
|
20231206,131800,867049670,18780,18780,18780,18780,0
|
|
20231206,131700,867049670,18780,18780,18780,18780,5
|
|
20231206,131600,866955770,18780,18780,18780,18780,16
|
|
20231206,131500,866655290,18780,18780,18780,18780,5
|
|
20231206,131400,866561390,18780,18780,18780,18780,50
|
|
20231206,131300,865622390,18780,18780,18780,18780,16
|
|
20231206,131200,865321910,18780,18780,18780,18780,5
|
|
20231206,131100,865228010,18730,18780,18780,18730,130
|
|
20231206,131000,862791350,18780,18780,18780,18780,110
|
|
20231206,130900,860725550,18780,18780,18780,18780,5
|
|
20231206,130800,860631650,18780,18780,18780,18780,18
|
|
20231206,130700,860293610,18690,18730,18730,18690,377
|
|
20231206,130600,853244790,18710,18710,18710,18710,0
|
|
20231206,130500,853244790,18710,18780,18780,18710,298
|
|
20231206,130400,847660550,18780,18770,18780,18770,101
|
|
20231206,130300,845764730,18770,18770,18770,18770,16
|
|
20231206,130200,845464410,18770,18780,18780,18770,100
|
|
20231206,130100,843587230,18780,18790,18790,18780,101
|
|
20231206,130000,841690400,18790,18900,18900,18790,1837
|
|
20231206,125900,807147800,18900,18900,18900,18900,25
|
|
20231206,125800,806675300,18900,18900,18900,18900,0
|
|
20231206,125700,806675300,18900,18900,18900,18900,3
|
|
20231206,125600,806618600,18900,18900,18900,18900,17
|
|
20231206,125500,806297300,18910,18870,18910,18870,7
|
|
20231206,125400,806165010,18910,18910,18910,18910,1
|
|
20231206,125300,806146100,18910,18910,18910,18910,21
|
|
20231206,125200,805748990,18910,18910,18910,18910,0
|
|
20231206,125100,805748990,18910,18910,18910,18910,5
|
|
20231206,125000,805654440,18920,18920,18920,18920,18
|
|
20231206,124900,805313880,18920,18920,18920,18920,0
|
|
20231206,124800,805313880,18920,18920,18920,18920,0
|
|
20231206,124700,805313880,18920,18890,18920,18830,35
|
|
20231206,124600,804652780,18890,18910,18910,18890,54
|
|
20231206,124500,803632560,18910,18910,18910,18910,18
|
|
20231206,124400,803292180,18910,18910,18910,18910,0
|
|
20231206,124300,803292180,18910,18910,18910,18910,2
|
|
20231206,124200,803254360,18910,18910,18910,18910,28
|
|
20231206,124100,802724880,18910,18910,18910,18910,5
|
|
20231206,124000,802630330,18920,18920,18920,18920,35
|
|
20231206,123900,801968130,18920,18920,18920,18920,48
|
|
20231206,123800,801059970,18920,18920,18920,18920,2
|
|
20231206,123700,801022130,18920,18920,18920,18920,0
|
|
20231206,123600,801022130,18920,18890,18920,18880,95
|
|
20231206,123500,799225480,18920,18900,18920,18900,86
|
|
20231206,123400,797599460,18910,18910,18910,18910,5
|
|
20231206,123300,797504910,18920,18920,18920,18920,23
|
|
20231206,123200,797069750,18920,18920,18920,18920,33
|
|
20231206,123100,796445390,18920,18920,18920,18920,37
|
|
20231206,123000,795745350,18920,18920,18920,18920,16
|
|
20231206,122900,795442630,18920,18880,18920,18880,91
|
|
20231206,122800,793724350,18920,18920,18920,18910,58
|
|
20231206,122700,792627050,18920,18920,18920,18920,56
|
|
20231206,122600,791567530,18930,18920,18930,18920,215
|
|
20231206,122500,787497730,18920,18920,18920,18920,0
|
|
20231206,122400,787497730,18920,18920,18920,18920,22
|
|
20231206,122300,787081490,18920,18920,18920,18920,0
|
|
20231206,122200,787081490,18920,18920,18920,18920,18
|
|
20231206,122100,786740930,18920,18920,18920,18920,1
|
|
20231206,122000,786722010,18830,18830,18830,18830,0
|
|
20231206,121900,786722010,18830,18920,18920,18830,216
|
|
20231206,121800,782652220,18920,18920,18920,18920,1
|
|
20231206,121700,782633300,18930,18930,18930,18930,0
|
|
20231206,121600,782633300,18930,18910,18930,18850,1352
|
|
20231206,121500,757138010,18920,18920,18920,18920,0
|
|
20231206,121400,757138010,18920,18920,18920,18920,5
|
|
20231206,121300,757043410,18930,18940,18940,18930,23
|
|
20231206,121200,756607860,18940,18940,18940,18940,0
|
|
20231206,121100,756607860,18940,18940,18940,18940,10
|
|
20231206,121000,756418460,18920,18940,18940,18920,63
|
|
20231206,120900,755226180,18940,18940,18940,18940,5
|
|
20231206,120800,755131480,18940,18940,18940,18940,0
|
|
20231206,120700,755131480,18940,18940,18940,18940,16
|
|
20231206,120600,754828440,18910,18910,18910,18910,0
|
|
20231206,120500,754828440,18910,18910,18910,18910,58
|
|
20231206,120400,753731660,18940,18910,18940,18900,227
|
|
20231206,120300,749439280,18910,18910,18910,18910,497
|
|
20231206,120200,740041010,18940,18940,18940,18940,0
|
|
20231206,120100,740041010,18940,18930,18940,18920,25
|
|
20231206,120000,739567600,18940,18940,18940,18940,5
|
|
20231206,115900,739472900,18940,18940,18940,18940,3
|
|
20231206,115800,739416080,18940,18940,18940,18940,22
|
|
20231206,115700,738999400,18940,18940,18940,18940,1
|
|
20231206,115600,738980460,18950,18950,18950,18950,23
|
|
20231206,115500,738544610,18950,18950,18950,18950,10
|
|
20231206,115400,738355110,18950,18950,18950,18950,1
|
|
20231206,115300,738336160,18950,18940,18950,18940,15
|
|
20231206,115200,738052010,18940,18940,18940,18940,0
|
|
20231206,115100,738052010,18940,18940,18940,18940,0
|
|
20231206,115000,738052010,18940,18940,18940,18940,15
|
|
20231206,114900,737767910,18940,18950,18950,18940,10
|
|
20231206,114800,737578460,18950,18950,18950,18950,0
|
|
20231206,114700,737578460,18950,18950,18950,18950,30
|
|
20231206,114600,737009960,18950,18950,18950,18950,0
|
|
20231206,114500,737009960,18950,18950,18950,18940,26
|
|
20231206,114400,736517270,18940,18940,18940,18940,12
|
|
20231206,114300,736289990,18940,18950,18950,18940,5
|
|
20231206,114200,736195260,18950,18950,18950,18950,17
|
|
20231206,114100,735873110,18950,18950,18970,18950,32
|
|
20231206,114000,735266350,18950,18950,18950,18950,45
|
|
20231206,113900,734413600,18970,18970,18970,18970,0
|
|
20231206,113800,734413600,18970,18970,18970,18970,14
|
|
20231206,113700,734148020,18870,18870,18970,18860,70
|
|
20231206,113600,732826150,18870,18870,18870,18870,15
|
|
20231206,113500,732543100,18870,18860,18870,18860,29
|
|
20231206,113400,731995970,18860,18860,18860,18860,7
|
|
20231206,113300,731863950,18860,18870,18870,18850,38
|
|
20231206,113200,731147080,18850,18850,18850,18850,0
|
|
20231206,113100,731147080,18850,18850,18850,18850,57
|
|
20231206,113000,730072630,18850,18850,18850,18850,18
|
|
20231206,112900,729733330,18830,18830,18830,18830,0
|
|
20231206,112800,729733330,18830,18830,18830,18830,77
|
|
20231206,112700,728283420,18830,18830,18830,18830,20
|
|
20231206,112600,727906820,18830,18830,18830,18830,0
|
|
20231206,112500,727906820,18830,18830,18830,18830,19
|
|
20231206,112400,727549050,18850,18850,18850,18850,15
|
|
20231206,112300,727266300,18830,18820,18830,18820,63
|
|
20231206,112200,726080630,18820,18850,18850,18820,51
|
|
20231206,112100,725120590,18850,18830,18850,18830,23
|
|
20231206,112000,724687140,18850,18840,18850,18840,10
|
|
20231206,111900,724498690,18850,18850,18850,18850,0
|
|
20231206,111800,724498690,18850,18840,18850,18840,20
|
|
20231206,111700,724121710,18850,18900,18900,18850,925
|
|
20231206,111600,706657600,18890,18890,18900,18890,124
|
|
20231206,111500,704315170,18890,18950,18950,18890,86
|
|
20231206,111400,702688630,18960,18960,18960,18960,0
|
|
20231206,111300,702688630,18960,18960,18960,18960,21
|
|
20231206,111200,702290470,18960,18960,18970,18950,43
|
|
20231206,111100,701474970,18960,18970,18970,18960,8
|
|
20231206,111000,701323260,18970,18970,18970,18970,5
|
|
20231206,110900,701228410,18960,18960,18960,18960,20
|
|
20231206,110800,700849210,18960,18960,18960,18960,0
|
|
20231206,110700,700849210,18960,18930,18960,18930,14
|
|
20231206,110600,700584040,18930,18930,18930,18930,0
|
|
20231206,110500,700584040,18930,18930,18930,18930,0
|
|
20231206,110400,700584040,18930,18930,18930,18930,17
|
|
20231206,110300,700262230,18920,18930,18930,18920,66
|
|
20231206,110200,699013460,18960,18960,18960,18960,0
|
|
20231206,110100,699013460,18960,18960,18960,18960,16
|
|
20231206,110000,698710100,18920,18950,18950,18920,51
|
|
20231206,105900,697745100,18920,18920,18920,18920,194
|
|
20231206,105800,694074620,18890,18920,18920,18890,431
|
|
20231206,105700,685930980,18920,18960,18960,18920,156
|
|
20231206,105600,682979060,18970,18980,18980,18970,179
|
|
20231206,105500,679581660,18970,18980,18980,18970,27
|
|
20231206,105400,679069260,18980,18980,18980,18970,10
|
|
20231206,105300,678879470,18980,18980,18980,18980,10
|
|
20231206,105200,678689670,18980,18970,18980,18970,21
|
|
20231206,105100,678291140,18980,18980,18980,18980,0
|
|
20231206,105000,678291140,18980,18980,18980,18980,5
|
|
20231206,104900,678196240,18980,18980,18980,18980,18
|
|
20231206,104800,677854600,18980,18980,18980,18980,5
|
|
20231206,104700,677759700,18980,18980,18980,18980,0
|
|
20231206,104600,677759700,18980,18980,18980,18980,16
|
|
20231206,104500,677456020,18980,18980,18980,18980,7
|
|
20231206,104400,677323160,18990,18990,18990,18990,17
|
|
20231206,104300,677000330,18990,18980,19000,18980,653
|
|
20231206,104200,664599990,18980,18980,18980,18980,1
|
|
20231206,104100,664581010,18980,18990,18990,18980,127
|
|
20231206,104000,662170390,18900,18990,18990,18900,624
|
|
20231206,103900,650374510,18910,18990,19000,18910,713
|
|
20231206,103800,636840790,19000,19000,19000,19000,19
|
|
20231206,103700,636479790,19000,18950,19000,18950,257
|
|
20231206,103600,631607350,18950,18950,18950,18950,21
|
|
20231206,103500,631209400,18960,18950,18960,18950,33
|
|
20231206,103400,630583910,18950,18950,18950,18950,296
|
|
20231206,103300,624974710,18960,18950,18960,18950,500
|
|
20231206,103200,615496250,18950,18870,18950,18870,72
|
|
20231206,103100,614135530,18870,18870,18870,18870,79
|
|
20231206,103000,612644800,18860,18860,18860,18860,1
|
|
20231206,102900,612625940,18840,18840,18860,18840,37
|
|
20231206,102800,611928520,18860,18830,18860,18830,1150
|
|
20231206,102700,590250150,18830,18830,18830,18830,3
|
|
20231206,102600,590193660,18830,18830,18830,18830,19
|
|
20231206,102500,589835890,18710,18820,18820,18690,213
|
|
20231206,102400,585843960,18820,18820,18820,18820,0
|
|
20231206,102300,585843960,18820,18820,18820,18800,157
|
|
20231206,102200,582891910,18830,18830,18830,18830,0
|
|
20231206,102100,582891910,18830,18860,18860,18830,1030
|
|
20231206,102000,563495630,18860,18910,18910,18860,494
|
|
20231206,101900,554169670,18950,18960,18960,18940,67
|
|
20231206,101800,552899660,18960,18970,18970,18930,1191
|
|
20231206,101700,530334820,18970,18970,18970,18970,19
|
|
20231206,101600,529974390,18970,18970,18970,18960,238
|
|
20231206,101500,525459620,18970,18970,18970,18960,49
|
|
20231206,101400,524530210,18970,18970,18970,18960,77
|
|
20231206,101300,523070110,18970,18950,18970,18950,84
|
|
20231206,101200,521478030,18970,18950,18970,18940,357
|
|
20231206,101100,514712170,18950,18970,18970,18950,252
|
|
20231206,101000,509933410,18980,19000,19000,18970,143
|
|
20231206,100900,507218780,19000,19000,19000,19000,62
|
|
20231206,100800,506040780,19010,19030,19030,19000,22
|
|
20231206,100700,505622380,19000,19030,19030,19000,106
|
|
20231206,100600,503607880,19040,18960,19060,18960,948
|
|
20231206,100500,485610840,18950,18920,18950,18920,425
|
|
20231206,100400,477560260,18920,18890,18930,18880,23
|
|
20231206,100300,477125410,18930,18910,18930,18910,36
|
|
20231206,100200,476444270,18910,18910,18910,18910,18
|
|
20231206,100100,476103890,18910,18900,18920,18880,1136
|
|
20231206,100000,454633940,18900,18800,18900,18800,142
|
|
20231206,095900,451963810,18800,18740,18800,18740,352
|
|
20231206,095800,445362290,18730,18740,18740,18730,23
|
|
20231206,095700,444931370,18740,18630,18740,18630,2016
|
|
20231206,095600,407261320,18630,18570,18630,18570,1946
|
|
20231206,095500,371090390,18570,18520,18580,18520,267
|
|
20231206,095400,366143160,18510,18510,18510,18470,235
|
|
20231206,095300,361795430,18480,18480,18480,18460,313
|
|
20231206,095200,356017190,18480,18480,18480,18460,161
|
|
20231206,095100,353044730,18460,18470,18470,18430,828
|
|
20231206,095000,337776200,18480,18510,18510,18480,259
|
|
20231206,094900,332989680,18510,18480,18510,18480,26
|
|
20231206,094800,332508720,18520,18520,18520,18520,20
|
|
20231206,094700,332138320,18530,18530,18530,18530,0
|
|
20231206,094600,332138320,18530,18500,18530,18430,879
|
|
20231206,094500,315911040,18500,18530,18530,18500,338
|
|
20231206,094400,309655930,18530,18530,18530,18520,164
|
|
20231206,094300,306618330,18530,18530,18530,18530,19
|
|
20231206,094200,306266260,18500,18560,18560,18500,196
|
|
20231206,094100,302634400,18560,18560,18560,18560,1
|
|
20231206,094000,302615840,18530,18540,18590,18530,25
|
|
20231206,093900,302151640,18590,18590,18590,18590,7
|
|
20231206,093800,302021510,18590,18590,18590,18590,10
|
|
20231206,093700,301835610,18590,18590,18590,18590,20
|
|
20231206,093600,301463810,18500,18500,18500,18500,116
|
|
20231206,093500,299317810,18500,18440,18500,18440,55
|
|
20231206,093400,298303310,18500,18500,18500,18500,19
|
|
20231206,093300,297951810,18440,18450,18500,18440,520
|
|
20231206,093200,288359300,18450,18450,18460,18450,501
|
|
20231206,093100,279115680,18460,18470,18470,18450,197
|
|
20231206,093000,275480400,18480,18480,18480,18480,17
|
|
20231206,092900,275166240,18480,18490,18490,18450,830
|
|
20231206,092800,259829590,18490,18490,18490,18490,27
|
|
20231206,092700,259330360,18490,18540,18540,18480,1183
|
|
20231206,092600,237441890,18540,18560,18610,18540,644
|
|
20231206,092500,225468470,18600,18630,18630,18600,919
|
|
20231206,092400,208360810,18630,18630,18630,18620,432
|
|
20231206,092300,200314420,18620,18710,18710,18620,174
|
|
20231206,092200,197072920,18620,18620,18630,18620,184
|
|
20231206,092100,193646690,18620,18720,18720,18600,589
|
|
20231206,092000,182671340,18720,18660,18720,18660,37
|
|
20231206,091900,181979840,18660,18700,18700,18660,1933
|
|
20231206,091800,145890690,18680,18680,18680,18680,23
|
|
20231206,091700,145461050,18670,18670,18670,18660,222
|
|
20231206,091600,141316510,18670,18650,18670,18650,254
|
|
20231206,091500,136578800,18650,18650,18650,18650,36
|
|
20231206,091400,135907400,18650,18530,18650,18530,46
|
|
20231206,091300,135053100,18540,18560,18560,18540,290
|
|
20231206,091200,129673970,18550,18530,18560,18530,642
|
|
20231206,091100,117774600,18530,18500,18530,18500,141
|
|
20231206,091000,115165950,18500,18520,18520,18500,1161
|
|
20231206,090900,93686400,18530,18550,18550,18530,11
|
|
20231206,090800,93482450,18550,18580,18580,18550,424
|
|
20231206,090700,85616250,18580,18580,18580,18580,393
|
|
20231206,090600,78314310,18580,18580,18580,18560,445
|
|
20231206,090500,70046370,18580,18560,18580,18560,61
|
|
20231206,090400,68913320,18570,18550,18570,18550,107
|
|
20231206,090300,66928410,18550,18550,18570,18520,493
|
|
20231206,090200,57781930,18580,18490,18640,18420,216
|
|
20231206,090100,53793680,18460,18640,18640,18420,1450
|
|
20231206,090000,26961220,18640,18690,18690,18600,1443
|