739 lines
39 KiB
CSV
739 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,211600,2426493160,12760,12760,12760,12760,3674
|
|
20231201,211500,2426493160,12760,12760,12760,12760,0
|
|
20231201,211400,2426493160,12760,12760,12760,12760,0
|
|
20231201,211300,2426493160,12760,12760,12760,12760,0
|
|
20231201,211200,2426493160,12760,12760,12760,12760,0
|
|
20231201,211100,2426493160,12760,12760,12760,12760,0
|
|
20231201,211000,2426493160,12760,12760,12760,12760,0
|
|
20231201,210900,2426493160,12760,12760,12760,12760,0
|
|
20231201,210800,2426493160,12760,12760,12760,12760,0
|
|
20231201,210700,2426493160,12760,12760,12760,12760,0
|
|
20231201,210600,2426493160,12760,12760,12760,12760,0
|
|
20231201,210500,2426493160,12760,12760,12760,12760,0
|
|
20231201,210400,2426493160,12760,12760,12760,12760,0
|
|
20231201,210300,2426493160,12760,12760,12760,12760,0
|
|
20231201,210200,2426493160,12760,12760,12760,12760,0
|
|
20231201,210100,2426493160,12760,12760,12760,12760,0
|
|
20231201,210000,2426493160,12760,12760,12760,12760,0
|
|
20231201,205900,2426493160,12760,12760,12760,12760,0
|
|
20231201,205800,2426493160,12760,12760,12760,12760,0
|
|
20231201,205700,2426493160,12760,12760,12760,12760,0
|
|
20231201,205600,2426493160,12760,12760,12760,12760,0
|
|
20231201,205500,2426493160,12760,12760,12760,12760,0
|
|
20231201,205400,2426493160,12760,12760,12760,12760,0
|
|
20231201,205300,2426493160,12760,12760,12760,12760,0
|
|
20231201,205200,2426493160,12760,12760,12760,12760,0
|
|
20231201,205100,2426493160,12760,12760,12760,12760,0
|
|
20231201,205000,2426493160,12760,12760,12760,12760,0
|
|
20231201,204900,2426493160,12760,12760,12760,12760,0
|
|
20231201,204800,2426493160,12760,12760,12760,12760,0
|
|
20231201,204700,2426493160,12760,12760,12760,12760,0
|
|
20231201,204600,2426493160,12760,12760,12760,12760,3674
|
|
20231201,204500,2426493160,12760,12760,12760,12760,0
|
|
20231201,204400,2426493160,12760,12760,12760,12760,0
|
|
20231201,204300,2426493160,12760,12760,12760,12760,0
|
|
20231201,204200,2426493160,12760,12760,12760,12760,0
|
|
20231201,204100,2426493160,12760,12760,12760,12760,0
|
|
20231201,204000,2426493160,12760,12760,12760,12760,0
|
|
20231201,203900,2426493160,12760,12760,12760,12760,0
|
|
20231201,203800,2426493160,12760,12760,12760,12760,0
|
|
20231201,203700,2426493160,12760,12760,12760,12760,0
|
|
20231201,203600,2426493160,12760,12760,12760,12760,0
|
|
20231201,203500,2426493160,12760,12760,12760,12760,0
|
|
20231201,203400,2426493160,12760,12760,12760,12760,0
|
|
20231201,203300,2426493160,12760,12760,12760,12760,0
|
|
20231201,203200,2426493160,12760,12760,12760,12760,0
|
|
20231201,203100,2426493160,12760,12760,12760,12760,0
|
|
20231201,203000,2426493160,12760,12760,12760,12760,0
|
|
20231201,202900,2426493160,12760,12760,12760,12760,0
|
|
20231201,202800,2426493160,12760,12760,12760,12760,0
|
|
20231201,202700,2426493160,12760,12760,12760,12760,0
|
|
20231201,202600,2426493160,12760,12760,12760,12760,0
|
|
20231201,202500,2426493160,12760,12760,12760,12760,0
|
|
20231201,202400,2426493160,12760,12760,12760,12760,0
|
|
20231201,202300,2426493160,12760,12760,12760,12760,0
|
|
20231201,202200,2426493160,12760,12760,12760,12760,0
|
|
20231201,202100,2426493160,12760,12760,12760,12760,0
|
|
20231201,202000,2426493160,12760,12760,12760,12760,0
|
|
20231201,201900,2426493160,12760,12760,12760,12760,0
|
|
20231201,201800,2426493160,12760,12760,12760,12760,0
|
|
20231201,201700,2426493160,12760,12760,12760,12760,0
|
|
20231201,201600,2426493160,12760,12760,12760,12760,3674
|
|
20231201,201500,2426493160,12760,12760,12760,12760,0
|
|
20231201,201400,2426493160,12760,12760,12760,12760,0
|
|
20231201,201300,2426493160,12760,12760,12760,12760,0
|
|
20231201,201200,2426493160,12760,12760,12760,12760,0
|
|
20231201,201100,2426493160,12760,12760,12760,12760,0
|
|
20231201,201000,2426493160,12760,12760,12760,12760,0
|
|
20231201,200900,2426493160,12760,12760,12760,12760,0
|
|
20231201,200800,2426493160,12760,12760,12760,12760,0
|
|
20231201,200700,2426493160,12760,12760,12760,12760,0
|
|
20231201,200600,2426493160,12760,12760,12760,12760,0
|
|
20231201,200500,2426493160,12760,12760,12760,12760,0
|
|
20231201,200400,2426493160,12760,12760,12760,12760,0
|
|
20231201,200300,2426493160,12760,12760,12760,12760,0
|
|
20231201,200200,2426493160,12760,12760,12760,12760,0
|
|
20231201,200100,2426493160,12760,12760,12760,12760,0
|
|
20231201,200000,2426493160,12760,12760,12760,12760,0
|
|
20231201,195900,2426493160,12760,12760,12760,12760,0
|
|
20231201,195800,2426493160,12760,12760,12760,12760,0
|
|
20231201,195700,2426493160,12760,12760,12760,12760,0
|
|
20231201,195600,2426493160,12760,12760,12760,12760,0
|
|
20231201,195500,2426493160,12760,12760,12760,12760,0
|
|
20231201,195400,2426493160,12760,12760,12760,12760,0
|
|
20231201,195300,2426493160,12760,12760,12760,12760,0
|
|
20231201,195200,2426493160,12760,12760,12760,12760,0
|
|
20231201,195100,2426493160,12760,12760,12760,12760,0
|
|
20231201,195000,2426493160,12760,12760,12760,12760,0
|
|
20231201,194900,2426493160,12760,12760,12760,12760,0
|
|
20231201,194800,2426493160,12760,12760,12760,12760,0
|
|
20231201,194700,2426493160,12760,12760,12760,12760,0
|
|
20231201,194600,2426493160,12760,12760,12760,12760,3674
|
|
20231201,194500,2426493160,12760,12760,12760,12760,0
|
|
20231201,194400,2426493160,12760,12760,12760,12760,0
|
|
20231201,194300,2426493160,12760,12760,12760,12760,0
|
|
20231201,194200,2426493160,12760,12760,12760,12760,0
|
|
20231201,194100,2426493160,12760,12760,12760,12760,0
|
|
20231201,194000,2426493160,12760,12760,12760,12760,0
|
|
20231201,193900,2426493160,12760,12760,12760,12760,0
|
|
20231201,193800,2426493160,12760,12760,12760,12760,0
|
|
20231201,193700,2426493160,12760,12760,12760,12760,0
|
|
20231201,193600,2426493160,12760,12760,12760,12760,0
|
|
20231201,193500,2426493160,12760,12760,12760,12760,0
|
|
20231201,193400,2426493160,12760,12760,12760,12760,0
|
|
20231201,193300,2426493160,12760,12760,12760,12760,0
|
|
20231201,193200,2426493160,12760,12760,12760,12760,0
|
|
20231201,193100,2426493160,12760,12760,12760,12760,0
|
|
20231201,193000,2426493160,12760,12760,12760,12760,0
|
|
20231201,192900,2426493160,12760,12760,12760,12760,0
|
|
20231201,192800,2426493160,12760,12760,12760,12760,0
|
|
20231201,192700,2426493160,12760,12760,12760,12760,0
|
|
20231201,192600,2426493160,12760,12760,12760,12760,0
|
|
20231201,192500,2426493160,12760,12760,12760,12760,0
|
|
20231201,192400,2426493160,12760,12760,12760,12760,0
|
|
20231201,192300,2426493160,12760,12760,12760,12760,0
|
|
20231201,192200,2426493160,12760,12760,12760,12760,0
|
|
20231201,192100,2426493160,12760,12760,12760,12760,0
|
|
20231201,192000,2426493160,12760,12760,12760,12760,0
|
|
20231201,191900,2426493160,12760,12760,12760,12760,0
|
|
20231201,191800,2426493160,12760,12760,12760,12760,0
|
|
20231201,191700,2426493160,12760,12760,12760,12760,0
|
|
20231201,191600,2426493160,12760,12760,12760,12760,3674
|
|
20231201,191500,2426493160,12760,12760,12760,12760,0
|
|
20231201,191400,2426493160,12760,12760,12760,12760,0
|
|
20231201,191300,2426493160,12760,12760,12760,12760,0
|
|
20231201,191200,2426493160,12760,12760,12760,12760,0
|
|
20231201,191100,2426493160,12760,12760,12760,12760,0
|
|
20231201,191000,2426493160,12760,12760,12760,12760,0
|
|
20231201,190900,2426493160,12760,12760,12760,12760,0
|
|
20231201,190800,2426493160,12760,12760,12760,12760,0
|
|
20231201,190700,2426493160,12760,12760,12760,12760,0
|
|
20231201,190600,2426493160,12760,12760,12760,12760,0
|
|
20231201,190500,2426493160,12760,12760,12760,12760,0
|
|
20231201,190400,2426493160,12760,12760,12760,12760,0
|
|
20231201,190300,2426493160,12760,12760,12760,12760,0
|
|
20231201,190200,2426493160,12760,12760,12760,12760,0
|
|
20231201,190100,2426493160,12760,12760,12760,12760,0
|
|
20231201,190000,2426493160,12760,12760,12760,12760,0
|
|
20231201,185900,2426493160,12760,12760,12760,12760,0
|
|
20231201,185800,2426493160,12760,12760,12760,12760,0
|
|
20231201,185700,2426493160,12760,12760,12760,12760,0
|
|
20231201,185600,2426493160,12760,12760,12760,12760,0
|
|
20231201,185500,2426493160,12760,12760,12760,12760,0
|
|
20231201,185400,2426493160,12760,12760,12760,12760,0
|
|
20231201,185300,2426493160,12760,12760,12760,12760,0
|
|
20231201,185200,2426493160,12760,12760,12760,12760,0
|
|
20231201,185100,2426493160,12760,12760,12760,12760,0
|
|
20231201,185000,2426493160,12760,12760,12760,12760,0
|
|
20231201,184900,2426493160,12760,12760,12760,12760,0
|
|
20231201,184800,2426493160,12760,12760,12760,12760,0
|
|
20231201,184700,2426493160,12760,12760,12760,12760,0
|
|
20231201,184600,2426493160,12760,12760,12760,12760,3674
|
|
20231201,184500,2426493160,12760,12760,12760,12760,0
|
|
20231201,184400,2426493160,12760,12760,12760,12760,0
|
|
20231201,184300,2426493160,12760,12760,12760,12760,0
|
|
20231201,184200,2426493160,12760,12760,12760,12760,0
|
|
20231201,184100,2426493160,12760,12760,12760,12760,0
|
|
20231201,184000,2426493160,12760,12760,12760,12760,0
|
|
20231201,183900,2426493160,12760,12760,12760,12760,0
|
|
20231201,183800,2426493160,12760,12760,12760,12760,0
|
|
20231201,183700,2426493160,12760,12760,12760,12760,0
|
|
20231201,183600,2426493160,12760,12760,12760,12760,0
|
|
20231201,183500,2426493160,12760,12760,12760,12760,0
|
|
20231201,183400,2426493160,12760,12760,12760,12760,0
|
|
20231201,183300,2426493160,12760,12760,12760,12760,0
|
|
20231201,183200,2426493160,12760,12760,12760,12760,0
|
|
20231201,183100,2426493160,12760,12760,12760,12760,0
|
|
20231201,183000,2426493160,12760,12760,12760,12760,0
|
|
20231201,182900,2426493160,12760,12760,12760,12760,0
|
|
20231201,182800,2426493160,12760,12760,12760,12760,0
|
|
20231201,182700,2426493160,12760,12760,12760,12760,0
|
|
20231201,182600,2426493160,12760,12760,12760,12760,0
|
|
20231201,182500,2426493160,12760,12760,12760,12760,0
|
|
20231201,182400,2426493160,12760,12760,12760,12760,0
|
|
20231201,182300,2426493160,12760,12760,12760,12760,0
|
|
20231201,182200,2426493160,12760,12760,12760,12760,0
|
|
20231201,182100,2426493160,12760,12760,12760,12760,0
|
|
20231201,182000,2426493160,12760,12760,12760,12760,0
|
|
20231201,181900,2426493160,12760,12760,12760,12760,0
|
|
20231201,181800,2426493160,12760,12760,12760,12760,0
|
|
20231201,181700,2426493160,12760,12760,12760,12760,0
|
|
20231201,181600,2426493160,12760,12760,12760,12760,3674
|
|
20231201,181500,2426493160,12760,12760,12760,12760,0
|
|
20231201,181400,2426493160,12760,12760,12760,12760,0
|
|
20231201,181300,2426493160,12760,12760,12760,12760,0
|
|
20231201,181200,2426493160,12760,12760,12760,12760,0
|
|
20231201,181100,2426493160,12760,12760,12760,12760,0
|
|
20231201,181000,2426493160,12760,12760,12760,12760,0
|
|
20231201,180900,2426493160,12760,12760,12760,12760,0
|
|
20231201,180800,2426493160,12760,12760,12760,12760,0
|
|
20231201,180700,2426493160,12760,12760,12760,12760,0
|
|
20231201,180600,2426493160,12760,12760,12760,12760,0
|
|
20231201,180500,2426493160,12760,12760,12760,12760,0
|
|
20231201,180400,2426493160,12760,12760,12760,12760,0
|
|
20231201,180300,2426493160,12760,12760,12760,12760,0
|
|
20231201,180200,2426493160,12760,12760,12760,12760,0
|
|
20231201,180100,2426493160,12760,12760,12760,12760,0
|
|
20231201,180000,2426493160,12760,12760,12760,12760,0
|
|
20231201,175900,2426493160,12760,12760,12760,12760,0
|
|
20231201,175800,2426493160,12760,12760,12760,12760,0
|
|
20231201,175700,2426493160,12760,12760,12760,12760,0
|
|
20231201,175600,2426493160,12760,12760,12760,12760,0
|
|
20231201,175500,2426493160,12760,12760,12760,12760,0
|
|
20231201,175400,2426493160,12760,12760,12760,12760,0
|
|
20231201,175300,2426493160,12760,12760,12760,12760,0
|
|
20231201,175200,2426493160,12760,12760,12760,12760,0
|
|
20231201,175100,2426493160,12760,12760,12760,12760,0
|
|
20231201,175000,2426493160,12760,12760,12760,12760,0
|
|
20231201,174900,2426493160,12760,12760,12760,12760,0
|
|
20231201,174800,2426493160,12760,12760,12760,12760,0
|
|
20231201,174700,2426493160,12760,12760,12760,12760,0
|
|
20231201,174600,2426493160,12760,12760,12760,12760,3674
|
|
20231201,174500,2426493160,12760,12760,12760,12760,0
|
|
20231201,174400,2426493160,12760,12760,12760,12760,0
|
|
20231201,174300,2426493160,12760,12760,12760,12760,0
|
|
20231201,174200,2426493160,12760,12760,12760,12760,0
|
|
20231201,174100,2426493160,12760,12760,12760,12760,0
|
|
20231201,174000,2426493160,12760,12760,12760,12760,0
|
|
20231201,173900,2426493160,12760,12760,12760,12760,0
|
|
20231201,173800,2426493160,12760,12760,12760,12760,0
|
|
20231201,173700,2426493160,12760,12760,12760,12760,0
|
|
20231201,173600,2426493160,12760,12760,12760,12760,0
|
|
20231201,173500,2426493160,12760,12760,12760,12760,0
|
|
20231201,173400,2426493160,12760,12760,12760,12760,0
|
|
20231201,173300,2426493160,12760,12760,12760,12760,0
|
|
20231201,173200,2426493160,12760,12760,12760,12760,0
|
|
20231201,173100,2426493160,12760,12760,12760,12760,0
|
|
20231201,173000,2426493160,12760,12760,12760,12760,0
|
|
20231201,172900,2426493160,12760,12760,12760,12760,0
|
|
20231201,172800,2426493160,12760,12760,12760,12760,0
|
|
20231201,172700,2426493160,12760,12760,12760,12760,0
|
|
20231201,172600,2426493160,12760,12760,12760,12760,0
|
|
20231201,172500,2426493160,12760,12760,12760,12760,0
|
|
20231201,172400,2426493160,12760,12760,12760,12760,0
|
|
20231201,172300,2426493160,12760,12760,12760,12760,0
|
|
20231201,172200,2426493160,12760,12760,12760,12760,0
|
|
20231201,172100,2426493160,12760,12760,12760,12760,0
|
|
20231201,172000,2426493160,12760,12760,12760,12760,0
|
|
20231201,171900,2426493160,12760,12760,12760,12760,0
|
|
20231201,171800,2426493160,12760,12760,12760,12760,0
|
|
20231201,171700,2426493160,12760,12760,12760,12760,0
|
|
20231201,171600,2426493160,12760,12760,12760,12760,3674
|
|
20231201,171500,2426493160,12760,12760,12760,12760,0
|
|
20231201,171400,2426493160,12760,12760,12760,12760,0
|
|
20231201,171300,2426493160,12760,12760,12760,12760,0
|
|
20231201,171200,2426493160,12760,12760,12760,12760,0
|
|
20231201,171100,2426493160,12760,12760,12760,12760,0
|
|
20231201,171000,2426493160,12760,12760,12760,12760,0
|
|
20231201,170900,2426493160,12760,12760,12760,12760,0
|
|
20231201,170800,2426493160,12760,12760,12760,12760,0
|
|
20231201,170700,2426493160,12760,12760,12760,12760,0
|
|
20231201,170600,2426493160,12760,12760,12760,12760,0
|
|
20231201,170500,2426493160,12760,12760,12760,12760,0
|
|
20231201,170400,2426493160,12760,12760,12760,12760,0
|
|
20231201,170300,2426493160,12760,12760,12760,12760,0
|
|
20231201,170200,2426493160,12760,12760,12760,12760,0
|
|
20231201,170100,2426493160,12760,12760,12760,12760,0
|
|
20231201,170000,2426493160,12760,12760,12760,12760,0
|
|
20231201,165900,2426493160,12760,12760,12760,12760,0
|
|
20231201,165800,2426493160,12760,12760,12760,12760,0
|
|
20231201,165700,2426493160,12760,12760,12760,12760,0
|
|
20231201,165600,2426493160,12760,12760,12760,12760,0
|
|
20231201,165500,2426493160,12760,12760,12760,12760,0
|
|
20231201,165400,2426493160,12760,12760,12760,12760,0
|
|
20231201,165300,2426493160,12760,12760,12760,12760,0
|
|
20231201,165200,2426493160,12760,12760,12760,12760,0
|
|
20231201,165100,2426493160,12760,12760,12760,12760,0
|
|
20231201,165000,2426493160,12760,12760,12760,12760,0
|
|
20231201,164900,2426493160,12760,12760,12760,12760,0
|
|
20231201,164800,2426493160,12760,12760,12760,12760,0
|
|
20231201,164700,2426493160,12760,12760,12760,12760,0
|
|
20231201,164600,2426493160,12760,12760,12760,12760,3674
|
|
20231201,164500,2426493160,12760,12760,12760,12760,0
|
|
20231201,164400,2426493160,12760,12760,12760,12760,0
|
|
20231201,164300,2426493160,12760,12760,12760,12760,0
|
|
20231201,164200,2426493160,12760,12760,12760,12760,0
|
|
20231201,164100,2426493160,12760,12760,12760,12760,0
|
|
20231201,164000,2426493160,12760,12760,12760,12760,0
|
|
20231201,163900,2426493160,12760,12760,12760,12760,0
|
|
20231201,163800,2426493160,12760,12760,12760,12760,0
|
|
20231201,163700,2426493160,12760,12760,12760,12760,0
|
|
20231201,163600,2426493160,12760,12760,12760,12760,0
|
|
20231201,163500,2426493160,12760,12760,12760,12760,0
|
|
20231201,163400,2426493160,12760,12760,12760,12760,0
|
|
20231201,163300,2426493160,12760,12760,12760,12760,0
|
|
20231201,163200,2426493160,12760,12760,12760,12760,0
|
|
20231201,163100,2426493160,12760,12760,12760,12760,0
|
|
20231201,163000,2426493160,12760,12760,12760,12760,0
|
|
20231201,162900,2426493160,12760,12760,12760,12760,0
|
|
20231201,162800,2426493160,12760,12760,12760,12760,0
|
|
20231201,162700,2426493160,12760,12760,12760,12760,0
|
|
20231201,162600,2426493160,12760,12760,12760,12760,0
|
|
20231201,162500,2426493160,12760,12760,12760,12760,0
|
|
20231201,162400,2426493160,12760,12760,12760,12760,0
|
|
20231201,162300,2426493160,12760,12760,12760,12760,0
|
|
20231201,162200,2426493160,12760,12760,12760,12760,0
|
|
20231201,162100,2426493160,12760,12760,12760,12760,0
|
|
20231201,162000,2426493160,12760,12760,12760,12760,0
|
|
20231201,161900,2426493160,12760,12760,12760,12760,0
|
|
20231201,161800,2426493160,12760,12760,12760,12760,0
|
|
20231201,161700,2426493160,12760,12760,12760,12760,0
|
|
20231201,161600,2426493160,12760,12760,12760,12760,3674
|
|
20231201,161500,2426493160,12760,12760,12760,12760,0
|
|
20231201,161400,2426493160,12760,12760,12760,12760,0
|
|
20231201,161300,2426493160,12760,12760,12760,12760,0
|
|
20231201,161200,2426493160,12760,12760,12760,12760,0
|
|
20231201,161100,2426493160,12760,12760,12760,12760,0
|
|
20231201,161000,2426493160,12760,12760,12760,12760,0
|
|
20231201,160900,2426493160,12760,12760,12760,12760,0
|
|
20231201,160800,2426493160,12760,12760,12760,12760,0
|
|
20231201,160700,2426493160,12760,12760,12760,12760,0
|
|
20231201,160600,2426493160,12760,12760,12760,12760,0
|
|
20231201,160500,2426493160,12760,12760,12760,12760,0
|
|
20231201,160400,2426493160,12760,12760,12760,12760,0
|
|
20231201,160300,2426493160,12760,12760,12760,12760,0
|
|
20231201,160200,2426493160,12760,12760,12760,12760,0
|
|
20231201,160100,2426493160,12760,12760,12760,12760,0
|
|
20231201,160000,2426493160,12760,12760,12760,12760,0
|
|
20231201,155900,2426493160,12760,12760,12760,12760,0
|
|
20231201,155800,2426493160,12760,12760,12760,12760,0
|
|
20231201,155700,2426493160,12760,12760,12760,12760,0
|
|
20231201,155600,2426493160,12760,12760,12760,12760,0
|
|
20231201,155500,2426493160,12760,12760,12760,12760,0
|
|
20231201,155400,2426493160,12760,12760,12760,12760,0
|
|
20231201,155300,2426493160,12760,12760,12760,12760,0
|
|
20231201,155200,2426493160,12760,12760,12760,12760,0
|
|
20231201,155100,2426493160,12760,12760,12760,12760,0
|
|
20231201,155000,2426493160,12760,12760,12760,12760,0
|
|
20231201,154900,2426493160,12760,12760,12760,12760,0
|
|
20231201,154800,2426493160,12760,12760,12760,12760,0
|
|
20231201,154700,2426493160,12760,12760,12760,12760,0
|
|
20231201,154600,2426493160,12760,12760,12760,12760,3674
|
|
20231201,154500,2426493160,12760,12760,12760,12760,0
|
|
20231201,154400,2426493160,12760,12760,12760,12760,0
|
|
20231201,154300,2426493160,12760,12760,12760,12760,0
|
|
20231201,154200,2426493160,12760,12760,12760,12760,0
|
|
20231201,154100,2426493160,12760,12760,12760,12760,0
|
|
20231201,154000,2426493160,12760,12760,12760,12760,0
|
|
20231201,153900,2426493160,12760,12760,12760,12760,0
|
|
20231201,153800,2426493160,12760,12760,12760,12760,0
|
|
20231201,153700,2426493160,12760,12760,12760,12760,0
|
|
20231201,153600,2426493160,12760,12760,12760,12760,0
|
|
20231201,153500,2426493160,12760,12760,12760,12760,0
|
|
20231201,153400,2426493160,12760,12760,12760,12760,0
|
|
20231201,153300,2426493160,12760,12760,12760,12760,0
|
|
20231201,153200,2426493160,12760,12760,12760,12760,0
|
|
20231201,153100,2426493160,12760,12760,12760,12760,0
|
|
20231201,153000,2426493160,12760,12760,12760,12760,3674
|
|
20231201,152900,2379612920,12720,12720,12720,12720,0
|
|
20231201,152800,2379612920,12720,12720,12720,12720,0
|
|
20231201,152700,2379612920,12720,12720,12720,12720,0
|
|
20231201,152600,2379612920,12720,12720,12720,12720,0
|
|
20231201,152500,2379612920,12720,12720,12720,12720,0
|
|
20231201,152400,2379612920,12720,12720,12720,12720,0
|
|
20231201,152300,2379612920,12720,12720,12720,12720,0
|
|
20231201,152200,2379612920,12720,12720,12720,12720,0
|
|
20231201,152100,2379612920,12720,12720,12720,12720,0
|
|
20231201,152000,2379612920,12720,12720,12720,12720,0
|
|
20231201,151900,2379612920,12720,12710,12740,12710,477
|
|
20231201,151800,2373537810,12710,12700,12710,12700,217
|
|
20231201,151700,2370780860,12700,12700,12700,12680,175
|
|
20231201,151600,2368560480,12710,12680,12710,12640,704
|
|
20231201,151500,2359643200,12640,12680,12680,12640,191
|
|
20231201,151400,2357227320,12680,12690,12690,12680,363
|
|
20231201,151300,2352622870,12690,12680,12690,12680,119
|
|
20231201,151200,2351113600,12690,12610,12690,12600,117
|
|
20231201,151100,2349637570,12610,12690,12690,12610,2973
|
|
20231201,151000,2311975000,12680,12690,12690,12680,673
|
|
20231201,150900,2303438470,12690,12690,12700,12690,524
|
|
20231201,150800,2296788330,12700,12690,12700,12690,69
|
|
20231201,150700,2295912330,12690,12680,12690,12670,460
|
|
20231201,150600,2290082410,12670,12670,12670,12670,121
|
|
20231201,150500,2288549340,12680,12700,12700,12670,454
|
|
20231201,150400,2282792250,12690,12700,12700,12690,393
|
|
20231201,150300,2277803980,12700,12690,12700,12690,503
|
|
20231201,150200,2271420810,12690,12730,12730,12690,1102
|
|
20231201,150100,2257415720,12720,12720,12720,12700,301
|
|
20231201,150000,2253590020,12720,12740,12760,12720,904
|
|
20231201,145900,2242076850,12740,12760,12760,12740,741
|
|
20231201,145800,2232626080,12750,12780,12780,12750,1843
|
|
20231201,145700,2209099300,12780,12780,12790,12780,352
|
|
20231201,145600,2204597460,12790,12780,12790,12770,1024
|
|
20231201,145500,2191509710,12780,12770,12780,12770,81
|
|
20231201,145400,2190475030,12760,12780,12780,12760,160
|
|
20231201,145300,2188430310,12760,12760,12760,12760,31
|
|
20231201,145200,2188034750,12760,12760,12760,12760,49
|
|
20231201,145100,2187409510,12750,12770,12770,12750,581
|
|
20231201,145000,2179991750,12750,12760,12760,12750,191
|
|
20231201,144900,2177556290,12780,12780,12780,12780,6
|
|
20231201,144800,2177479610,12780,12780,12790,12760,109
|
|
20231201,144700,2176086350,12760,12790,12790,12760,85
|
|
20231201,144600,2175000970,12770,12780,12780,12770,83
|
|
20231201,144500,2173940360,12780,12780,12780,12780,133
|
|
20231201,144400,2172240620,12770,12750,12770,12750,316
|
|
20231201,144300,2168208310,12750,12750,12750,12750,148
|
|
20231201,144200,2166321310,12740,12740,12740,12740,0
|
|
20231201,144100,2166321310,12740,12740,12740,12740,11
|
|
20231201,144000,2166181170,12730,12730,12730,12730,0
|
|
20231201,143900,2166181170,12730,12740,12740,12730,144
|
|
20231201,143800,2164347970,12730,12740,12750,12730,84
|
|
20231201,143700,2163277970,12740,12740,12740,12740,0
|
|
20231201,143600,2163277970,12740,12730,12740,12730,169
|
|
20231201,143500,2161126510,12720,12720,12720,12720,80
|
|
20231201,143400,2160108910,12730,12730,12730,12720,581
|
|
20231201,143300,2152714280,12730,12740,12740,12730,125
|
|
20231201,143200,2151121870,12740,12740,12740,12740,298
|
|
20231201,143100,2147325350,12740,12740,12740,12740,0
|
|
20231201,143000,2147325350,12740,12740,12740,12740,36
|
|
20231201,142900,2146866710,12740,12740,12740,12740,102
|
|
20231201,142800,2145567230,12740,12740,12740,12740,9
|
|
20231201,142700,2145452570,12740,12740,12740,12740,400
|
|
20231201,142600,2140356570,12740,12740,12740,12740,66
|
|
20231201,142500,2139515730,12740,12740,12740,12740,300
|
|
20231201,142400,2135693730,12740,12740,12740,12740,703
|
|
20231201,142300,2126737510,12740,12750,12750,12740,56
|
|
20231201,142200,2126023800,12740,12740,12740,12740,325
|
|
20231201,142100,2121883300,12740,12730,12740,12730,15
|
|
20231201,142000,2121692340,12760,12760,12760,12760,157
|
|
20231201,141900,2119689020,12730,12750,12750,12730,612
|
|
20231201,141800,2111889620,12750,12750,12750,12750,55
|
|
20231201,141700,2111188370,12750,12780,12780,12750,1303
|
|
20231201,141600,2094572840,12780,12780,12780,12780,122
|
|
20231201,141500,2093013680,12750,12750,12750,12750,360
|
|
20231201,141400,2088423680,12780,12780,12780,12780,1
|
|
20231201,141300,2088410900,12780,12780,12780,12780,1
|
|
20231201,141200,2088398120,12770,12770,12770,12770,152
|
|
20231201,141100,2086457080,12770,12700,12770,12700,1001
|
|
20231201,141000,2073689720,12740,12740,12740,12740,0
|
|
20231201,140900,2073689720,12740,12740,12740,12740,0
|
|
20231201,140800,2073689720,12740,12740,12740,12740,8
|
|
20231201,140700,2073587800,12740,12740,12740,12740,120
|
|
20231201,140600,2072059000,12690,12700,12700,12680,53
|
|
20231201,140500,2071386470,12710,12730,12730,12710,580
|
|
20231201,140400,2064014400,12740,12740,12740,12740,7
|
|
20231201,140300,2063925220,12740,12740,12740,12740,36
|
|
20231201,140200,2063466580,12740,12740,12740,12740,64
|
|
20231201,140100,2062651220,12740,12730,12740,12730,73
|
|
20231201,140000,2061721470,12730,12750,12750,12730,62
|
|
20231201,135900,2060931890,12730,12730,12730,12730,0
|
|
20231201,135800,2060931890,12730,12730,12730,12730,1
|
|
20231201,135700,2060919160,12730,12730,12730,12730,134
|
|
20231201,135600,2059213340,12720,12750,12750,12720,759
|
|
20231201,135500,2049540780,12750,12740,12750,12740,715
|
|
20231201,135400,2040430160,12720,12690,12720,12680,765
|
|
20231201,135300,2030711970,12670,12670,12670,12670,0
|
|
20231201,135200,2030711970,12670,12670,12670,12670,86
|
|
20231201,135100,2029622350,12680,12680,12680,12680,120
|
|
20231201,135000,2028100750,12680,12670,12680,12660,779
|
|
20231201,134900,2018234540,12680,12680,12680,12680,9
|
|
20231201,134800,2018120420,12690,12690,12690,12690,0
|
|
20231201,134700,2018120420,12690,12680,12690,12680,140
|
|
20231201,134600,2016344940,12690,12690,12690,12670,87
|
|
20231201,134500,2015241710,12690,12690,12690,12690,0
|
|
20231201,134400,2015241710,12690,12680,12690,12680,31
|
|
20231201,134300,2014848610,12660,12650,12660,12650,80
|
|
20231201,134200,2013836030,12650,12650,12650,12650,101
|
|
20231201,134100,2012558380,12660,12660,12660,12660,1
|
|
20231201,134000,2012545720,12660,12650,12660,12640,40
|
|
20231201,133900,2012039750,12690,12690,12690,12690,0
|
|
20231201,133800,2012039750,12690,12670,12690,12640,343
|
|
20231201,133700,2007696810,12690,12690,12690,12690,0
|
|
20231201,133600,2007696810,12690,12690,12690,12690,101
|
|
20231201,133500,2006415120,12650,12680,12680,12650,447
|
|
20231201,133400,2000753260,12690,12680,12690,12680,310
|
|
20231201,133300,1996822410,12670,12670,12680,12660,247
|
|
20231201,133200,1993692940,12680,12650,12680,12640,104
|
|
20231201,133100,1992378320,12680,12660,12680,12660,21
|
|
20231201,133000,1992112440,12680,12680,12680,12680,10
|
|
20231201,132900,1991985640,12680,12640,12680,12610,501
|
|
20231201,132800,1985662580,12640,12640,12680,12640,45
|
|
20231201,132700,1985092060,12610,12650,12710,12610,965
|
|
20231201,132600,1972905250,12630,12700,12720,12600,3918
|
|
20231201,132500,1923405840,12700,12700,12700,12700,423
|
|
20231201,132400,1918033740,12700,12700,12710,12700,370
|
|
20231201,132300,1913333740,12700,12720,12720,12700,200
|
|
20231201,132200,1910791080,12730,12730,12740,12720,1159
|
|
20231201,132100,1896036720,12750,12750,12750,12750,5
|
|
20231201,132000,1895972970,12750,12710,12750,12710,366
|
|
20231201,131900,1891316250,12720,12730,12730,12720,304
|
|
20231201,131800,1887448440,12750,12760,12760,12750,2090
|
|
20231201,131700,1860790140,12760,12780,12780,12760,21
|
|
20231201,131600,1860522160,12750,12760,12760,12730,154
|
|
20231201,131500,1858559290,12750,12750,12750,12750,0
|
|
20231201,131400,1858559290,12750,12750,12750,12750,0
|
|
20231201,131300,1858559290,12750,12750,12750,12750,29
|
|
20231201,131200,1858189540,12790,12750,12800,12750,60
|
|
20231201,131100,1857422210,12750,12750,12750,12750,0
|
|
20231201,131000,1857422210,12750,12770,12770,12750,919
|
|
20231201,130900,1845702100,12780,12780,12780,12780,0
|
|
20231201,130800,1845702100,12780,12780,12780,12780,390
|
|
20231201,130700,1840717900,12750,12750,12750,12750,363
|
|
20231201,130600,1836089650,12750,12780,12780,12750,500
|
|
20231201,130500,1829714350,12740,12750,12750,12740,139
|
|
20231201,130400,1827942290,12740,12750,12750,12740,359
|
|
20231201,130300,1823365180,12750,12750,12750,12720,195
|
|
20231201,130200,1820879800,12750,12750,12750,12750,492
|
|
20231201,130100,1814606800,12750,12760,12760,12750,190
|
|
20231201,130000,1812183860,12760,12780,12780,12760,1340
|
|
20231201,125900,1795073940,12780,12750,12780,12750,173
|
|
20231201,125800,1792866740,12750,12740,12750,12740,50
|
|
20231201,125700,1792229250,12680,12740,12740,12670,3060
|
|
20231201,125600,1753358370,12740,12780,12780,12740,47
|
|
20231201,125500,1752758030,12740,12740,12740,12740,95
|
|
20231201,125400,1751547730,12740,12740,12740,12740,8
|
|
20231201,125300,1751445810,12790,12790,12790,12790,0
|
|
20231201,125200,1751445810,12790,12790,12790,12790,50
|
|
20231201,125100,1750806310,12730,12730,12730,12730,0
|
|
20231201,125000,1750806310,12730,12760,12760,12730,2156
|
|
20231201,124900,1723326640,12760,12770,12770,12760,308
|
|
20231201,124800,1719393760,12770,12770,12770,12770,1
|
|
20231201,124700,1719380990,12800,12770,12800,12770,73
|
|
20231201,124600,1718448540,12800,12800,12800,12800,0
|
|
20231201,124500,1718448540,12800,12770,12800,12770,401
|
|
20231201,124400,1713327740,12770,12800,12800,12770,101
|
|
20231201,124300,1712035600,12810,12810,12810,12810,0
|
|
20231201,124200,1712035600,12810,12810,12810,12810,112
|
|
20231201,124100,1710600880,12820,12820,12820,12820,570
|
|
20231201,124000,1703293480,12820,12810,12820,12810,109
|
|
20231201,123900,1701896190,12810,12800,12810,12800,964
|
|
20231201,123800,1689552450,12800,12790,12800,12770,276
|
|
20231201,123700,1686021710,12800,12820,12820,12800,1540
|
|
20231201,123600,1666297970,12820,12820,12820,12820,540
|
|
20231201,123500,1659375170,12820,12820,12820,12820,232
|
|
20231201,123400,1656400930,12820,12830,12830,12820,50
|
|
20231201,123300,1655759530,12820,12840,12840,12820,479
|
|
20231201,123200,1649617150,12840,12860,12860,12840,762
|
|
20231201,123100,1639828900,12870,12860,12870,12850,1147
|
|
20231201,123000,1625088430,12860,12880,12880,12860,261
|
|
20231201,122900,1621731620,12880,12880,12880,12860,373
|
|
20231201,122800,1616927440,12860,12860,12870,12860,693
|
|
20231201,122700,1608011380,12860,12860,12860,12850,432
|
|
20231201,122600,1602456060,12860,12870,12870,12860,247
|
|
20231201,122500,1599278620,12870,12870,12870,12860,141
|
|
20231201,122400,1597463960,12870,12860,12880,12860,1640
|
|
20231201,122300,1576361000,12860,12840,12860,12840,935
|
|
20231201,122200,1564350300,12840,12830,12840,12820,817
|
|
20231201,122100,1553862980,12840,12840,12840,12840,2
|
|
20231201,122000,1553837300,12840,12800,12840,12800,523
|
|
20231201,121900,1547137000,12790,12740,12800,12740,1054
|
|
20231201,121800,1533661090,12740,12750,12750,12740,1462
|
|
20231201,121700,1515026180,12760,12790,12790,12750,1635
|
|
20231201,121600,1494153620,12800,12800,12800,12800,0
|
|
20231201,121500,1494153620,12800,12800,12800,12800,2
|
|
20231201,121400,1494128020,12800,12800,12800,12800,13
|
|
20231201,121300,1493961620,12800,12800,12800,12800,111
|
|
20231201,121200,1492540820,12800,12770,12800,12770,116
|
|
20231201,121100,1491058740,12770,12800,12800,12770,613
|
|
20231201,121000,1483227340,12810,12820,12820,12810,143
|
|
20231201,120900,1481394810,12830,12810,12830,12810,673
|
|
20231201,120800,1472760360,12830,12830,12830,12820,327
|
|
20231201,120700,1468566450,12820,12800,12820,12800,102
|
|
20231201,120600,1467259730,12800,12810,12810,12800,99
|
|
20231201,120500,1465992520,12800,12800,12820,12800,425
|
|
20231201,120400,1460551320,12810,12820,12820,12810,212
|
|
20231201,120300,1457833490,12830,12820,12830,12820,14
|
|
20231201,120200,1457653910,12800,12830,12830,12800,750
|
|
20231201,120100,1448031470,12800,12800,12800,12800,594
|
|
20231201,120000,1440428270,12800,12790,12800,12790,10
|
|
20231201,115900,1440300360,12790,12790,12800,12790,29
|
|
20231201,115800,1439929430,12770,12790,12790,12770,1027
|
|
20231201,115700,1426814120,12800,12800,12800,12800,156
|
|
20231201,115600,1424817320,12760,12780,12780,12760,87
|
|
20231201,115500,1423705480,12800,12800,12800,12800,38
|
|
20231201,115400,1423219080,12800,12800,12800,12800,177
|
|
20231201,115300,1420953480,12780,12760,12780,12760,256
|
|
20231201,115200,1417684420,12760,12800,12800,12760,308
|
|
20231201,115100,1413750800,12800,12800,12800,12800,126
|
|
20231201,115000,1412138000,12800,12840,12840,12800,1278
|
|
20231201,114900,1395749370,12840,12860,12870,12840,2154
|
|
20231201,114800,1368049460,12850,12800,12860,12800,4459
|
|
20231201,114700,1310870810,12800,12750,12800,12740,2787
|
|
20231201,114600,1275257510,12750,12770,12780,12750,596
|
|
20231201,114500,1267656100,12770,12740,12770,12740,656
|
|
20231201,114400,1259294620,12730,12710,12730,12710,47
|
|
20231201,114300,1258696710,12710,12740,12740,12710,134
|
|
20231201,114200,1256992880,12740,12730,12740,12730,188
|
|
20231201,114100,1254597790,12740,12750,12750,12740,211
|
|
20231201,114000,1251909540,12740,12740,12740,12740,302
|
|
20231201,113900,1248062060,12740,12740,12740,12740,177
|
|
20231201,113800,1245807080,12740,12730,12740,12730,90
|
|
20231201,113700,1244661230,12680,12680,12680,12680,0
|
|
20231201,113600,1244661230,12680,12680,12680,12680,8
|
|
20231201,113500,1244559790,12730,12730,12740,12730,801
|
|
20231201,113400,1234356100,12730,12730,12730,12730,3
|
|
20231201,113300,1234317910,12730,12740,12740,12730,688
|
|
20231201,113200,1225553830,12740,12720,12740,12720,333
|
|
20231201,113100,1221314880,12720,12720,12720,12720,10
|
|
20231201,113000,1221187680,12730,12780,12780,12650,546
|
|
20231201,112900,1214240210,12780,12610,12790,12610,3136
|
|
20231201,112800,1174371730,12600,12600,12600,12600,186
|
|
20231201,112700,1172028130,12590,12610,12610,12590,1000
|
|
20231201,112600,1159428730,12600,12600,12610,12580,321
|
|
20231201,112500,1155390080,12590,12590,12590,12590,186
|
|
20231201,112400,1153048340,12610,12610,12610,12610,300
|
|
20231201,112300,1149265340,12600,12600,12600,12600,259
|
|
20231201,112200,1146001940,12600,12610,12610,12600,400
|
|
20231201,112100,1140958940,12600,12600,12600,12600,10
|
|
20231201,112000,1140832940,12600,12600,12600,12600,165
|
|
20231201,111900,1138753940,12610,12610,12610,12610,3
|
|
20231201,111800,1138716110,12610,12610,12610,12610,0
|
|
20231201,111700,1138716110,12610,12610,12610,12610,35
|
|
20231201,111600,1138274760,12610,12610,12610,12610,66
|
|
20231201,111500,1137442500,12620,12600,12620,12600,11
|
|
20231201,111400,1137303850,12600,12600,12600,12600,197
|
|
20231201,111300,1134821650,12600,12600,12600,12600,5
|
|
20231201,111200,1134758650,12600,12600,12600,12600,29
|
|
20231201,111100,1134393250,12630,12610,12630,12600,109
|
|
20231201,111000,1133019550,12630,12620,12630,12610,130
|
|
20231201,110900,1131379990,12610,12610,12620,12610,101
|
|
20231201,110800,1130106300,12610,12610,12610,12610,28
|
|
20231201,110700,1129753220,12620,12660,12660,12620,529
|
|
20231201,110600,1123067790,12660,12660,12660,12660,157
|
|
20231201,110500,1121080170,12660,12660,12660,12660,15
|
|
20231201,110400,1120890270,12680,12680,12680,12680,303
|
|
20231201,110300,1117048230,12660,12670,12670,12640,114
|
|
20231201,110200,1115604230,12670,12670,12670,12670,1
|
|
20231201,110100,1115591560,12680,12680,12680,12680,0
|
|
20231201,110000,1115591560,12680,12680,12680,12680,37
|
|
20231201,105900,1115122400,12690,12680,12690,12680,616
|
|
20231201,105800,1107305650,12690,12630,12690,12630,793
|
|
20231201,105700,1097259790,12620,12620,12620,12620,8
|
|
20231201,105600,1097158830,12610,12610,12610,12610,150
|
|
20231201,105500,1095267330,12600,12610,12610,12600,252
|
|
20231201,105400,1092089880,12600,12600,12600,12600,100
|
|
20231201,105300,1090829880,12600,12610,12610,12600,24
|
|
20231201,105200,1090527260,12610,12610,12610,12610,78
|
|
20231201,105100,1089543680,12610,12610,12610,12600,158
|
|
20231201,105000,1087552640,12620,12640,12640,12620,282
|
|
20231201,104900,1083992070,12630,12630,12630,12620,119
|
|
20231201,104800,1082489150,12630,12600,12630,12600,12
|
|
20231201,104700,1082337890,12600,12620,12620,12590,350
|
|
20231201,104600,1077927210,12620,12610,12620,12610,45
|
|
20231201,104500,1077359410,12610,12620,12620,12610,2794
|
|
20231201,104400,1042119850,12620,12630,12630,12620,130
|
|
20231201,104300,1040478080,12640,12620,12640,12620,761
|
|
20231201,104200,1030866600,12630,12630,12630,12630,263
|
|
20231201,104100,1027544910,12690,12690,12690,12690,21
|
|
20231201,104000,1027278420,12690,12690,12690,12630,24
|
|
20231201,103900,1026973980,12650,12680,12680,12650,269
|
|
20231201,103800,1023568810,12690,12710,12710,12690,60
|
|
20231201,103700,1022806510,12730,12760,12770,12700,1084
|
|
20231201,103600,1009003860,12750,12730,12770,12730,2560
|
|
20231201,103500,976369290,12730,12680,12730,12680,2803
|
|
20231201,103400,940727930,12680,12660,12680,12660,1948
|
|
20231201,103300,916040480,12660,12620,12660,12620,1500
|
|
20231201,103200,897070970,12620,12620,12620,12620,473
|
|
20231201,103100,891101710,12620,12580,12620,12580,162
|
|
20231201,103000,889057310,12580,12620,12620,12580,87
|
|
20231201,102900,887959650,12620,12620,12620,12620,3
|
|
20231201,102800,887921790,12570,12570,12570,12570,257
|
|
20231201,102700,884691300,12570,12580,12580,12570,101
|
|
20231201,102600,883421720,12580,12580,12650,12580,1303
|
|
20231201,102500,867029280,12580,12640,12640,12580,211
|
|
20231201,102400,864362300,12640,12630,12640,12630,120
|
|
20231201,102300,862845560,12640,12640,12640,12640,1
|
|
20231201,102200,862832920,12640,12640,12640,12640,11
|
|
20231201,102100,862693880,12570,12610,12660,12570,1201
|
|
20231201,102000,847523000,12610,12600,12610,12560,855
|
|
20231201,101900,836742770,12600,12600,12600,12600,116
|
|
20231201,101800,835281170,12600,12600,12610,12600,294
|
|
20231201,101700,831574880,12600,12610,12610,12600,118
|
|
20231201,101600,830087720,12640,12640,12640,12640,102
|
|
20231201,101500,828798440,12640,12610,12640,12600,411
|
|
20231201,101400,823618820,12610,12620,12620,12600,251
|
|
20231201,101300,820453630,12650,12630,12650,12630,701
|
|
20231201,101200,811591680,12630,12630,12630,12630,11
|
|
20231201,101100,811452750,12630,12600,12630,12600,166
|
|
20231201,101000,809359170,12600,12580,12600,12580,285
|
|
20231201,100900,805770050,12580,12540,12580,12540,144
|
|
20231201,100800,803959340,12570,12550,12570,12540,118
|
|
20231201,100700,802479080,12550,12550,12550,12550,152
|
|
20231201,100600,800571480,12570,12570,12570,12570,107
|
|
20231201,100500,799226490,12570,12570,12570,12570,0
|
|
20231201,100400,799226490,12570,12570,12570,12520,102
|
|
20231201,100300,797949350,12510,12520,12570,12510,899
|
|
20231201,100200,786701880,12520,12520,12520,12520,0
|
|
20231201,100100,786701880,12520,12520,12520,12520,500
|
|
20231201,100000,780441880,12520,12550,12550,12520,342
|
|
20231201,095900,776155580,12550,12540,12570,12540,112
|
|
20231201,095800,774750920,12540,12560,12570,12540,14
|
|
20231201,095700,774575070,12560,12560,12560,12560,0
|
|
20231201,095600,774575070,12560,12560,12560,12560,20
|
|
20231201,095500,774323870,12570,12560,12570,12560,100
|
|
20231201,095400,773066960,12560,12520,12560,12520,417
|
|
20231201,095300,767846080,12570,12530,12570,12520,208
|
|
20231201,095200,765240450,12570,12550,12570,12530,1049
|
|
20231201,095100,752088540,12550,12570,12570,12550,809
|
|
20231201,095000,741928400,12570,12580,12580,12570,143
|
|
20231201,094900,740130880,12580,12600,12600,12580,865
|
|
20231201,094800,729232940,12620,12620,12620,12620,117
|
|
20231201,094700,727756400,12630,12630,12630,12630,0
|
|
20231201,094600,727756400,12630,12630,12630,12630,16
|
|
20231201,094500,727554320,12630,12620,12630,12580,256
|
|
20231201,094400,724325010,12620,12620,12620,12600,1083
|
|
20231201,094300,710668400,12620,12620,12630,12610,174
|
|
20231201,094200,708472130,12620,12630,12640,12580,968
|
|
20231201,094100,696250660,12630,12550,12630,12550,1606
|
|
20231201,094000,675996880,12550,12580,12580,12550,809
|
|
20231201,093900,665838650,12580,12560,12580,12560,225
|
|
20231201,093800,663011750,12570,12570,12570,12570,446
|
|
20231201,093700,657405530,12580,12590,12610,12580,454
|
|
20231201,093600,651686050,12610,12610,12610,12610,723
|
|
20231201,093500,642569020,12610,12590,12620,12560,1745
|
|
20231201,093400,620583410,12560,12540,12580,12540,1321
|
|
20231201,093300,603989900,12500,12500,12540,12480,1191
|
|
20231201,093200,589104560,12500,12530,12530,12500,1237
|
|
20231201,093100,573629630,12530,12590,12590,12520,762
|
|
20231201,093000,564071330,12590,12550,12590,12540,59
|
|
20231201,092900,563330230,12580,12490,12580,12490,1372
|
|
20231201,092800,546104630,12520,12490,12520,12480,1053
|
|
20231201,092700,532961470,12490,12480,12490,12400,648
|
|
20231201,092600,524869980,12480,12420,12490,12400,1243
|
|
20231201,092500,509365390,12410,12370,12410,12370,982
|
|
20231201,092400,497199870,12360,12390,12390,12360,1062
|
|
20231201,092300,484071510,12370,12370,12370,12370,179
|
|
20231201,092200,481857280,12360,12380,12390,12360,1385
|
|
20231201,092100,464723680,12380,12380,12380,12370,367
|
|
20231201,092000,460180340,12370,12370,12380,12370,864
|
|
20231201,091900,449491660,12370,12400,12410,12360,2548
|
|
20231201,091800,417920190,12390,12380,12390,12380,176
|
|
20231201,091700,415740060,12380,12390,12390,12360,920
|
|
20231201,091600,404349800,12390,12360,12390,12360,133
|
|
20231201,091500,402702680,12360,12360,12360,12330,956
|
|
20231201,091400,390905920,12360,12400,12400,12320,8445
|
|
20231201,091300,286528110,12400,12400,12410,12390,996
|
|
20231201,091200,274172760,12450,12390,12450,12390,275
|
|
20231201,091100,270764850,12380,12410,12420,12360,5695
|
|
20231201,091000,200204720,12410,12570,12570,12410,6666
|
|
20231201,090900,116903990,12580,12570,12580,12570,410
|
|
20231201,090800,111748190,12580,12580,12580,12570,456
|
|
20231201,090700,106014110,12570,12570,12580,12570,79
|
|
20231201,090600,105020680,12570,12620,12620,12570,165
|
|
20231201,090500,102946130,12570,12590,12630,12570,1629
|
|
20231201,090400,82446650,12580,12600,12600,12580,608
|
|
20231201,090300,74789990,12600,12600,12620,12600,400
|
|
20231201,090200,69748770,12620,12650,12660,12600,729
|
|
20231201,090100,60541010,12660,12670,12670,12660,111
|
|
20231201,090000,59135480,12570,12670,12670,12570,3906
|