739 lines
39 KiB
CSV
739 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,211600,3313674140,11630,11630,11630,11630,3875
|
|
20231206,211500,3313674140,11630,11630,11630,11630,0
|
|
20231206,211400,3313674140,11630,11630,11630,11630,0
|
|
20231206,211300,3313674140,11630,11630,11630,11630,0
|
|
20231206,211200,3313674140,11630,11630,11630,11630,0
|
|
20231206,211100,3313674140,11630,11630,11630,11630,0
|
|
20231206,211000,3313674140,11630,11630,11630,11630,0
|
|
20231206,210900,3313674140,11630,11630,11630,11630,0
|
|
20231206,210800,3313674140,11630,11630,11630,11630,0
|
|
20231206,210700,3313674140,11630,11630,11630,11630,0
|
|
20231206,210600,3313674140,11630,11630,11630,11630,0
|
|
20231206,210500,3313674140,11630,11630,11630,11630,0
|
|
20231206,210400,3313674140,11630,11630,11630,11630,0
|
|
20231206,210300,3313674140,11630,11630,11630,11630,0
|
|
20231206,210200,3313674140,11630,11630,11630,11630,0
|
|
20231206,210100,3313674140,11630,11630,11630,11630,0
|
|
20231206,210000,3313674140,11630,11630,11630,11630,0
|
|
20231206,205900,3313674140,11630,11630,11630,11630,0
|
|
20231206,205800,3313674140,11630,11630,11630,11630,0
|
|
20231206,205700,3313674140,11630,11630,11630,11630,0
|
|
20231206,205600,3313674140,11630,11630,11630,11630,0
|
|
20231206,205500,3313674140,11630,11630,11630,11630,0
|
|
20231206,205400,3313674140,11630,11630,11630,11630,0
|
|
20231206,205300,3313674140,11630,11630,11630,11630,0
|
|
20231206,205200,3313674140,11630,11630,11630,11630,0
|
|
20231206,205100,3313674140,11630,11630,11630,11630,0
|
|
20231206,205000,3313674140,11630,11630,11630,11630,0
|
|
20231206,204900,3313674140,11630,11630,11630,11630,0
|
|
20231206,204800,3313674140,11630,11630,11630,11630,0
|
|
20231206,204700,3313674140,11630,11630,11630,11630,0
|
|
20231206,204600,3313674140,11630,11630,11630,11630,3875
|
|
20231206,204500,3313674140,11630,11630,11630,11630,0
|
|
20231206,204400,3313674140,11630,11630,11630,11630,0
|
|
20231206,204300,3313674140,11630,11630,11630,11630,0
|
|
20231206,204200,3313674140,11630,11630,11630,11630,0
|
|
20231206,204100,3313674140,11630,11630,11630,11630,0
|
|
20231206,204000,3313674140,11630,11630,11630,11630,0
|
|
20231206,203900,3313674140,11630,11630,11630,11630,0
|
|
20231206,203800,3313674140,11630,11630,11630,11630,0
|
|
20231206,203700,3313674140,11630,11630,11630,11630,0
|
|
20231206,203600,3313674140,11630,11630,11630,11630,0
|
|
20231206,203500,3313674140,11630,11630,11630,11630,0
|
|
20231206,203400,3313674140,11630,11630,11630,11630,0
|
|
20231206,203300,3313674140,11630,11630,11630,11630,0
|
|
20231206,203200,3313674140,11630,11630,11630,11630,0
|
|
20231206,203100,3313674140,11630,11630,11630,11630,0
|
|
20231206,203000,3313674140,11630,11630,11630,11630,0
|
|
20231206,202900,3313674140,11630,11630,11630,11630,0
|
|
20231206,202800,3313674140,11630,11630,11630,11630,0
|
|
20231206,202700,3313674140,11630,11630,11630,11630,0
|
|
20231206,202600,3313674140,11630,11630,11630,11630,0
|
|
20231206,202500,3313674140,11630,11630,11630,11630,0
|
|
20231206,202400,3313674140,11630,11630,11630,11630,0
|
|
20231206,202300,3313674140,11630,11630,11630,11630,0
|
|
20231206,202200,3313674140,11630,11630,11630,11630,0
|
|
20231206,202100,3313674140,11630,11630,11630,11630,0
|
|
20231206,202000,3313674140,11630,11630,11630,11630,0
|
|
20231206,201900,3313674140,11630,11630,11630,11630,0
|
|
20231206,201800,3313674140,11630,11630,11630,11630,0
|
|
20231206,201700,3313674140,11630,11630,11630,11630,0
|
|
20231206,201600,3313674140,11630,11630,11630,11630,3875
|
|
20231206,201500,3313674140,11630,11630,11630,11630,0
|
|
20231206,201400,3313674140,11630,11630,11630,11630,0
|
|
20231206,201300,3313674140,11630,11630,11630,11630,0
|
|
20231206,201200,3313674140,11630,11630,11630,11630,0
|
|
20231206,201100,3313674140,11630,11630,11630,11630,0
|
|
20231206,201000,3313674140,11630,11630,11630,11630,0
|
|
20231206,200900,3313674140,11630,11630,11630,11630,0
|
|
20231206,200800,3313674140,11630,11630,11630,11630,0
|
|
20231206,200700,3313674140,11630,11630,11630,11630,0
|
|
20231206,200600,3313674140,11630,11630,11630,11630,0
|
|
20231206,200500,3313674140,11630,11630,11630,11630,0
|
|
20231206,200400,3313674140,11630,11630,11630,11630,0
|
|
20231206,200300,3313674140,11630,11630,11630,11630,0
|
|
20231206,200200,3313674140,11630,11630,11630,11630,0
|
|
20231206,200100,3313674140,11630,11630,11630,11630,0
|
|
20231206,200000,3313674140,11630,11630,11630,11630,0
|
|
20231206,195900,3313674140,11630,11630,11630,11630,0
|
|
20231206,195800,3313674140,11630,11630,11630,11630,0
|
|
20231206,195700,3313674140,11630,11630,11630,11630,0
|
|
20231206,195600,3313674140,11630,11630,11630,11630,0
|
|
20231206,195500,3313674140,11630,11630,11630,11630,0
|
|
20231206,195400,3313674140,11630,11630,11630,11630,0
|
|
20231206,195300,3313674140,11630,11630,11630,11630,0
|
|
20231206,195200,3313674140,11630,11630,11630,11630,0
|
|
20231206,195100,3313674140,11630,11630,11630,11630,0
|
|
20231206,195000,3313674140,11630,11630,11630,11630,0
|
|
20231206,194900,3313674140,11630,11630,11630,11630,0
|
|
20231206,194800,3313674140,11630,11630,11630,11630,0
|
|
20231206,194700,3313674140,11630,11630,11630,11630,0
|
|
20231206,194600,3313674140,11630,11630,11630,11630,3875
|
|
20231206,194500,3313674140,11630,11630,11630,11630,0
|
|
20231206,194400,3313674140,11630,11630,11630,11630,0
|
|
20231206,194300,3313674140,11630,11630,11630,11630,0
|
|
20231206,194200,3313674140,11630,11630,11630,11630,0
|
|
20231206,194100,3313674140,11630,11630,11630,11630,0
|
|
20231206,194000,3313674140,11630,11630,11630,11630,0
|
|
20231206,193900,3313674140,11630,11630,11630,11630,0
|
|
20231206,193800,3313674140,11630,11630,11630,11630,0
|
|
20231206,193700,3313674140,11630,11630,11630,11630,0
|
|
20231206,193600,3313674140,11630,11630,11630,11630,0
|
|
20231206,193500,3313674140,11630,11630,11630,11630,0
|
|
20231206,193400,3313674140,11630,11630,11630,11630,0
|
|
20231206,193300,3313674140,11630,11630,11630,11630,0
|
|
20231206,193200,3313674140,11630,11630,11630,11630,0
|
|
20231206,193100,3313674140,11630,11630,11630,11630,0
|
|
20231206,193000,3313674140,11630,11630,11630,11630,0
|
|
20231206,192900,3313674140,11630,11630,11630,11630,0
|
|
20231206,192800,3313674140,11630,11630,11630,11630,0
|
|
20231206,192700,3313674140,11630,11630,11630,11630,0
|
|
20231206,192600,3313674140,11630,11630,11630,11630,0
|
|
20231206,192500,3313674140,11630,11630,11630,11630,0
|
|
20231206,192400,3313674140,11630,11630,11630,11630,0
|
|
20231206,192300,3313674140,11630,11630,11630,11630,0
|
|
20231206,192200,3313674140,11630,11630,11630,11630,0
|
|
20231206,192100,3313674140,11630,11630,11630,11630,0
|
|
20231206,192000,3313674140,11630,11630,11630,11630,0
|
|
20231206,191900,3313674140,11630,11630,11630,11630,0
|
|
20231206,191800,3313674140,11630,11630,11630,11630,0
|
|
20231206,191700,3313674140,11630,11630,11630,11630,0
|
|
20231206,191600,3313674140,11630,11630,11630,11630,3875
|
|
20231206,191500,3313674140,11630,11630,11630,11630,0
|
|
20231206,191400,3313674140,11630,11630,11630,11630,0
|
|
20231206,191300,3313674140,11630,11630,11630,11630,0
|
|
20231206,191200,3313674140,11630,11630,11630,11630,0
|
|
20231206,191100,3313674140,11630,11630,11630,11630,0
|
|
20231206,191000,3313674140,11630,11630,11630,11630,0
|
|
20231206,190900,3313674140,11630,11630,11630,11630,0
|
|
20231206,190800,3313674140,11630,11630,11630,11630,0
|
|
20231206,190700,3313674140,11630,11630,11630,11630,0
|
|
20231206,190600,3313674140,11630,11630,11630,11630,0
|
|
20231206,190500,3313674140,11630,11630,11630,11630,0
|
|
20231206,190400,3313674140,11630,11630,11630,11630,0
|
|
20231206,190300,3313674140,11630,11630,11630,11630,0
|
|
20231206,190200,3313674140,11630,11630,11630,11630,0
|
|
20231206,190100,3313674140,11630,11630,11630,11630,0
|
|
20231206,190000,3313674140,11630,11630,11630,11630,0
|
|
20231206,185900,3313674140,11630,11630,11630,11630,0
|
|
20231206,185800,3313674140,11630,11630,11630,11630,0
|
|
20231206,185700,3313674140,11630,11630,11630,11630,0
|
|
20231206,185600,3313674140,11630,11630,11630,11630,0
|
|
20231206,185500,3313674140,11630,11630,11630,11630,0
|
|
20231206,185400,3313674140,11630,11630,11630,11630,0
|
|
20231206,185300,3313674140,11630,11630,11630,11630,0
|
|
20231206,185200,3313674140,11630,11630,11630,11630,0
|
|
20231206,185100,3313674140,11630,11630,11630,11630,0
|
|
20231206,185000,3313674140,11630,11630,11630,11630,0
|
|
20231206,184900,3313674140,11630,11630,11630,11630,0
|
|
20231206,184800,3313674140,11630,11630,11630,11630,0
|
|
20231206,184700,3313674140,11630,11630,11630,11630,0
|
|
20231206,184600,3313674140,11630,11630,11630,11630,3875
|
|
20231206,184500,3313674140,11630,11630,11630,11630,0
|
|
20231206,184400,3313674140,11630,11630,11630,11630,0
|
|
20231206,184300,3313674140,11630,11630,11630,11630,0
|
|
20231206,184200,3313674140,11630,11630,11630,11630,0
|
|
20231206,184100,3313674140,11630,11630,11630,11630,0
|
|
20231206,184000,3313674140,11630,11630,11630,11630,0
|
|
20231206,183900,3313674140,11630,11630,11630,11630,0
|
|
20231206,183800,3313674140,11630,11630,11630,11630,0
|
|
20231206,183700,3313674140,11630,11630,11630,11630,0
|
|
20231206,183600,3313674140,11630,11630,11630,11630,0
|
|
20231206,183500,3313674140,11630,11630,11630,11630,0
|
|
20231206,183400,3313674140,11630,11630,11630,11630,0
|
|
20231206,183300,3313674140,11630,11630,11630,11630,0
|
|
20231206,183200,3313674140,11630,11630,11630,11630,0
|
|
20231206,183100,3313674140,11630,11630,11630,11630,0
|
|
20231206,183000,3313674140,11630,11630,11630,11630,0
|
|
20231206,182900,3313674140,11630,11630,11630,11630,0
|
|
20231206,182800,3313674140,11630,11630,11630,11630,0
|
|
20231206,182700,3313674140,11630,11630,11630,11630,0
|
|
20231206,182600,3313674140,11630,11630,11630,11630,0
|
|
20231206,182500,3313674140,11630,11630,11630,11630,0
|
|
20231206,182400,3313674140,11630,11630,11630,11630,0
|
|
20231206,182300,3313674140,11630,11630,11630,11630,0
|
|
20231206,182200,3313674140,11630,11630,11630,11630,0
|
|
20231206,182100,3313674140,11630,11630,11630,11630,0
|
|
20231206,182000,3313674140,11630,11630,11630,11630,0
|
|
20231206,181900,3313674140,11630,11630,11630,11630,0
|
|
20231206,181800,3313674140,11630,11630,11630,11630,0
|
|
20231206,181700,3313674140,11630,11630,11630,11630,0
|
|
20231206,181600,3313674140,11630,11630,11630,11630,3875
|
|
20231206,181500,3313674140,11630,11630,11630,11630,0
|
|
20231206,181400,3313674140,11630,11630,11630,11630,0
|
|
20231206,181300,3313674140,11630,11630,11630,11630,0
|
|
20231206,181200,3313674140,11630,11630,11630,11630,0
|
|
20231206,181100,3313674140,11630,11630,11630,11630,0
|
|
20231206,181000,3313674140,11630,11630,11630,11630,0
|
|
20231206,180900,3313674140,11630,11630,11630,11630,0
|
|
20231206,180800,3313674140,11630,11630,11630,11630,0
|
|
20231206,180700,3313674140,11630,11630,11630,11630,0
|
|
20231206,180600,3313674140,11630,11630,11630,11630,0
|
|
20231206,180500,3313674140,11630,11630,11630,11630,0
|
|
20231206,180400,3313674140,11630,11630,11630,11630,0
|
|
20231206,180300,3313674140,11630,11630,11630,11630,0
|
|
20231206,180200,3313674140,11630,11630,11630,11630,0
|
|
20231206,180100,3313674140,11630,11630,11630,11630,0
|
|
20231206,180000,3313674140,11630,11630,11630,11630,0
|
|
20231206,175900,3313674140,11630,11630,11630,11630,0
|
|
20231206,175800,3313674140,11630,11630,11630,11630,0
|
|
20231206,175700,3313674140,11630,11630,11630,11630,0
|
|
20231206,175600,3313674140,11630,11630,11630,11630,0
|
|
20231206,175500,3313674140,11630,11630,11630,11630,0
|
|
20231206,175400,3313674140,11630,11630,11630,11630,0
|
|
20231206,175300,3313674140,11630,11630,11630,11630,0
|
|
20231206,175200,3313674140,11630,11630,11630,11630,0
|
|
20231206,175100,3313674140,11630,11630,11630,11630,0
|
|
20231206,175000,3313674140,11630,11630,11630,11630,0
|
|
20231206,174900,3313674140,11630,11630,11630,11630,0
|
|
20231206,174800,3313674140,11630,11630,11630,11630,0
|
|
20231206,174700,3313674140,11630,11630,11630,11630,0
|
|
20231206,174600,3313674140,11630,11630,11630,11630,3875
|
|
20231206,174500,3313674140,11630,11630,11630,11630,0
|
|
20231206,174400,3313674140,11630,11630,11630,11630,0
|
|
20231206,174300,3313674140,11630,11630,11630,11630,0
|
|
20231206,174200,3313674140,11630,11630,11630,11630,0
|
|
20231206,174100,3313674140,11630,11630,11630,11630,0
|
|
20231206,174000,3313674140,11630,11630,11630,11630,0
|
|
20231206,173900,3313674140,11630,11630,11630,11630,0
|
|
20231206,173800,3313674140,11630,11630,11630,11630,0
|
|
20231206,173700,3313674140,11630,11630,11630,11630,0
|
|
20231206,173600,3313674140,11630,11630,11630,11630,0
|
|
20231206,173500,3313674140,11630,11630,11630,11630,0
|
|
20231206,173400,3313674140,11630,11630,11630,11630,0
|
|
20231206,173300,3313674140,11630,11630,11630,11630,0
|
|
20231206,173200,3313674140,11630,11630,11630,11630,0
|
|
20231206,173100,3313674140,11630,11630,11630,11630,0
|
|
20231206,173000,3313674140,11630,11630,11630,11630,0
|
|
20231206,172900,3313674140,11630,11630,11630,11630,0
|
|
20231206,172800,3313674140,11630,11630,11630,11630,0
|
|
20231206,172700,3313674140,11630,11630,11630,11630,0
|
|
20231206,172600,3313674140,11630,11630,11630,11630,0
|
|
20231206,172500,3313674140,11630,11630,11630,11630,0
|
|
20231206,172400,3313674140,11630,11630,11630,11630,0
|
|
20231206,172300,3313674140,11630,11630,11630,11630,0
|
|
20231206,172200,3313674140,11630,11630,11630,11630,0
|
|
20231206,172100,3313674140,11630,11630,11630,11630,0
|
|
20231206,172000,3313674140,11630,11630,11630,11630,0
|
|
20231206,171900,3313674140,11630,11630,11630,11630,0
|
|
20231206,171800,3313674140,11630,11630,11630,11630,0
|
|
20231206,171700,3313674140,11630,11630,11630,11630,0
|
|
20231206,171600,3313674140,11630,11630,11630,11630,3875
|
|
20231206,171500,3313674140,11630,11630,11630,11630,0
|
|
20231206,171400,3313674140,11630,11630,11630,11630,0
|
|
20231206,171300,3313674140,11630,11630,11630,11630,0
|
|
20231206,171200,3313674140,11630,11630,11630,11630,0
|
|
20231206,171100,3313674140,11630,11630,11630,11630,0
|
|
20231206,171000,3313674140,11630,11630,11630,11630,0
|
|
20231206,170900,3313674140,11630,11630,11630,11630,0
|
|
20231206,170800,3313674140,11630,11630,11630,11630,0
|
|
20231206,170700,3313674140,11630,11630,11630,11630,0
|
|
20231206,170600,3313674140,11630,11630,11630,11630,0
|
|
20231206,170500,3313674140,11630,11630,11630,11630,0
|
|
20231206,170400,3313674140,11630,11630,11630,11630,0
|
|
20231206,170300,3313674140,11630,11630,11630,11630,0
|
|
20231206,170200,3313674140,11630,11630,11630,11630,0
|
|
20231206,170100,3313674140,11630,11630,11630,11630,0
|
|
20231206,170000,3313674140,11630,11630,11630,11630,0
|
|
20231206,165900,3313674140,11630,11630,11630,11630,0
|
|
20231206,165800,3313674140,11630,11630,11630,11630,0
|
|
20231206,165700,3313674140,11630,11630,11630,11630,0
|
|
20231206,165600,3313674140,11630,11630,11630,11630,0
|
|
20231206,165500,3313674140,11630,11630,11630,11630,0
|
|
20231206,165400,3313674140,11630,11630,11630,11630,0
|
|
20231206,165300,3313674140,11630,11630,11630,11630,0
|
|
20231206,165200,3313674140,11630,11630,11630,11630,0
|
|
20231206,165100,3313674140,11630,11630,11630,11630,0
|
|
20231206,165000,3313674140,11630,11630,11630,11630,0
|
|
20231206,164900,3313674140,11630,11630,11630,11630,0
|
|
20231206,164800,3313674140,11630,11630,11630,11630,0
|
|
20231206,164700,3313674140,11630,11630,11630,11630,0
|
|
20231206,164600,3313674140,11630,11630,11630,11630,3875
|
|
20231206,164500,3313674140,11630,11630,11630,11630,0
|
|
20231206,164400,3313674140,11630,11630,11630,11630,0
|
|
20231206,164300,3313674140,11630,11630,11630,11630,0
|
|
20231206,164200,3313674140,11630,11630,11630,11630,0
|
|
20231206,164100,3313674140,11630,11630,11630,11630,0
|
|
20231206,164000,3313674140,11630,11630,11630,11630,0
|
|
20231206,163900,3313674140,11630,11630,11630,11630,0
|
|
20231206,163800,3313674140,11630,11630,11630,11630,0
|
|
20231206,163700,3313674140,11630,11630,11630,11630,0
|
|
20231206,163600,3313674140,11630,11630,11630,11630,0
|
|
20231206,163500,3313674140,11630,11630,11630,11630,0
|
|
20231206,163400,3313674140,11630,11630,11630,11630,0
|
|
20231206,163300,3313674140,11630,11630,11630,11630,0
|
|
20231206,163200,3313674140,11630,11630,11630,11630,0
|
|
20231206,163100,3313674140,11630,11630,11630,11630,0
|
|
20231206,163000,3313674140,11630,11630,11630,11630,0
|
|
20231206,162900,3313674140,11630,11630,11630,11630,0
|
|
20231206,162800,3313674140,11630,11630,11630,11630,0
|
|
20231206,162700,3313674140,11630,11630,11630,11630,0
|
|
20231206,162600,3313674140,11630,11630,11630,11630,0
|
|
20231206,162500,3313674140,11630,11630,11630,11630,0
|
|
20231206,162400,3313674140,11630,11630,11630,11630,0
|
|
20231206,162300,3313674140,11630,11630,11630,11630,0
|
|
20231206,162200,3313674140,11630,11630,11630,11630,0
|
|
20231206,162100,3313674140,11630,11630,11630,11630,0
|
|
20231206,162000,3313674140,11630,11630,11630,11630,0
|
|
20231206,161900,3313674140,11630,11630,11630,11630,0
|
|
20231206,161800,3313674140,11630,11630,11630,11630,0
|
|
20231206,161700,3313674140,11630,11630,11630,11630,0
|
|
20231206,161600,3313674140,11630,11630,11630,11630,3875
|
|
20231206,161500,3313674140,11630,11630,11630,11630,0
|
|
20231206,161400,3313674140,11630,11630,11630,11630,0
|
|
20231206,161300,3313674140,11630,11630,11630,11630,0
|
|
20231206,161200,3313674140,11630,11630,11630,11630,0
|
|
20231206,161100,3313674140,11630,11630,11630,11630,0
|
|
20231206,161000,3313674140,11630,11630,11630,11630,0
|
|
20231206,160900,3313674140,11630,11630,11630,11630,0
|
|
20231206,160800,3313674140,11630,11630,11630,11630,0
|
|
20231206,160700,3313674140,11630,11630,11630,11630,0
|
|
20231206,160600,3313674140,11630,11630,11630,11630,0
|
|
20231206,160500,3313674140,11630,11630,11630,11630,0
|
|
20231206,160400,3313674140,11630,11630,11630,11630,0
|
|
20231206,160300,3313674140,11630,11630,11630,11630,0
|
|
20231206,160200,3313674140,11630,11630,11630,11630,0
|
|
20231206,160100,3313674140,11630,11630,11630,11630,0
|
|
20231206,160000,3313674140,11630,11630,11630,11630,0
|
|
20231206,155900,3313674140,11630,11630,11630,11630,0
|
|
20231206,155800,3313674140,11630,11630,11630,11630,0
|
|
20231206,155700,3313674140,11630,11630,11630,11630,0
|
|
20231206,155600,3313674140,11630,11630,11630,11630,0
|
|
20231206,155500,3313674140,11630,11630,11630,11630,0
|
|
20231206,155400,3313674140,11630,11630,11630,11630,0
|
|
20231206,155300,3313674140,11630,11630,11630,11630,0
|
|
20231206,155200,3313674140,11630,11630,11630,11630,0
|
|
20231206,155100,3313674140,11630,11630,11630,11630,0
|
|
20231206,155000,3313674140,11630,11630,11630,11630,0
|
|
20231206,154900,3313674140,11630,11630,11630,11630,0
|
|
20231206,154800,3313674140,11630,11630,11630,11630,0
|
|
20231206,154700,3313674140,11630,11630,11630,11630,0
|
|
20231206,154600,3313674140,11630,11630,11630,11630,3875
|
|
20231206,154500,3313674140,11630,11630,11630,11630,0
|
|
20231206,154400,3313674140,11630,11630,11630,11630,0
|
|
20231206,154300,3313674140,11630,11630,11630,11630,0
|
|
20231206,154200,3313674140,11630,11630,11630,11630,0
|
|
20231206,154100,3313674140,11630,11630,11630,11630,0
|
|
20231206,154000,3313674140,11630,11630,11630,11630,0
|
|
20231206,153900,3313674140,11630,11630,11630,11630,0
|
|
20231206,153800,3313674140,11630,11630,11630,11630,0
|
|
20231206,153700,3313674140,11630,11630,11630,11630,0
|
|
20231206,153600,3313674140,11630,11630,11630,11630,0
|
|
20231206,153500,3313674140,11630,11630,11630,11630,0
|
|
20231206,153400,3313674140,11630,11630,11630,11630,0
|
|
20231206,153300,3313674140,11630,11630,11630,11630,0
|
|
20231206,153200,3313674140,11630,11630,11630,11630,0
|
|
20231206,153100,3313674140,11630,11630,11630,11630,0
|
|
20231206,153000,3313674140,11630,11630,11630,11630,3875
|
|
20231206,152900,3268607890,11690,11690,11690,11690,0
|
|
20231206,152800,3268607890,11690,11690,11690,11690,0
|
|
20231206,152700,3268607890,11690,11690,11690,11690,0
|
|
20231206,152600,3268607890,11690,11690,11690,11690,0
|
|
20231206,152500,3268607890,11690,11690,11690,11690,0
|
|
20231206,152400,3268607890,11690,11690,11690,11690,0
|
|
20231206,152300,3268607890,11690,11690,11690,11690,0
|
|
20231206,152200,3268607890,11690,11690,11690,11690,0
|
|
20231206,152100,3268607890,11690,11690,11690,11690,0
|
|
20231206,152000,3268607890,11690,11690,11690,11690,0
|
|
20231206,151900,3268607890,11690,11580,11690,11570,2023
|
|
20231206,151800,3245144020,11590,11580,11590,11570,445
|
|
20231206,151700,3239991600,11570,11530,11570,11510,1608
|
|
20231206,151600,3221460340,11530,11520,11550,11500,200
|
|
20231206,151500,3219157020,11500,11480,11540,11480,413
|
|
20231206,151400,3214396940,11540,11480,11540,11480,1302
|
|
20231206,151300,3199441990,11480,11540,11540,11480,909
|
|
20231206,151200,3188957410,11470,11500,11500,11470,1560
|
|
20231206,151100,3171043220,11500,11550,11580,11500,2926
|
|
20231206,151000,3137293820,11580,11590,11590,11550,545
|
|
20231206,150900,3130983790,11590,11590,11600,11580,252
|
|
20231206,150800,3128063080,11590,11600,11600,11550,47
|
|
20231206,150700,3127518870,11550,11520,11600,11520,215
|
|
20231206,150600,3125035630,11520,11510,11520,11480,782
|
|
20231206,150500,3116040540,11510,11520,11520,11510,117
|
|
20231206,150400,3114693370,11520,11520,11520,11480,177
|
|
20231206,150300,3112654410,11520,11480,11520,11480,1193
|
|
20231206,150200,3098954490,11470,11530,11530,11470,423
|
|
20231206,150100,3094095240,11540,11500,11540,11490,1215
|
|
20231206,150000,3080116210,11490,11520,11520,11490,2703
|
|
20231206,145900,3049046510,11520,11560,11570,11520,121
|
|
20231206,145800,3047650220,11520,11500,11520,11500,1079
|
|
20231206,145700,3035240430,11500,11600,11600,11460,8752
|
|
20231206,145600,2934528560,11600,11650,11650,11580,6973
|
|
20231206,145500,2853538640,11690,11690,11690,11690,131
|
|
20231206,145400,2852007250,11700,11650,11700,11650,192
|
|
20231206,145300,2849768350,11650,11650,11650,11650,100
|
|
20231206,145200,2848603350,11650,11690,11690,11650,3206
|
|
20231206,145100,2811225410,11690,11730,11730,11690,293
|
|
20231206,145000,2807799100,11740,11740,11740,11740,5
|
|
20231206,144900,2807740400,11740,11690,11740,11690,165
|
|
20231206,144800,2805806830,11690,11710,11710,11690,173
|
|
20231206,144700,2803783710,11700,11690,11700,11690,19
|
|
20231206,144600,2803561540,11690,11700,11700,11690,928
|
|
20231206,144500,2792704760,11700,11690,11700,11690,153
|
|
20231206,144400,2790914670,11690,11710,11710,11690,935
|
|
20231206,144300,2779975840,11710,11740,11740,11710,494
|
|
20231206,144200,2774182860,11740,11740,11740,11740,15
|
|
20231206,144100,2774006760,11770,11740,11770,11740,367
|
|
20231206,144000,2769687200,11740,11740,11740,11740,313
|
|
20231206,143900,2766012580,11740,11740,11740,11740,50
|
|
20231206,143800,2765425580,11740,11740,11740,11740,64
|
|
20231206,143700,2764674220,11770,11730,11770,11730,162
|
|
20231206,143600,2762770060,11720,11740,11740,11700,672
|
|
20231206,143500,2754905580,11740,11700,11740,11700,613
|
|
20231206,143400,2747733360,11700,11740,11740,11700,1011
|
|
20231206,143300,2735904300,11700,11720,11720,11700,1145
|
|
20231206,143200,2722495640,11720,11710,11720,11710,876
|
|
20231206,143100,2712231180,11710,11710,11710,11710,1070
|
|
20231206,143000,2699701480,11790,11760,11790,11700,5293
|
|
20231206,142900,2637641690,11760,11760,11760,11760,18
|
|
20231206,142800,2637430010,11790,11790,11790,11790,0
|
|
20231206,142700,2637430010,11790,11790,11790,11790,1
|
|
20231206,142600,2637418220,11760,11790,11790,11760,87
|
|
20231206,142500,2636393660,11790,11790,11800,11790,333
|
|
20231206,142400,2632467480,11790,11790,11790,11790,357
|
|
20231206,142300,2628258450,11790,11790,11790,11790,19
|
|
20231206,142200,2628034440,11790,11750,11790,11750,30
|
|
20231206,142100,2627681740,11740,11750,11750,11740,799
|
|
20231206,142000,2618297150,11740,11750,11750,11740,1356
|
|
20231206,141900,2602365830,11790,11760,11790,11760,356
|
|
20231206,141800,2598179080,11760,11760,11760,11760,290
|
|
20231206,141700,2594768680,11790,11790,11790,11790,18
|
|
20231206,141600,2594556460,11790,11780,11790,11760,1533
|
|
20231206,141500,2576507990,11780,11800,11800,11780,123
|
|
20231206,141400,2575056800,11800,11770,11800,11770,1500
|
|
20231206,141300,2557361170,11750,11750,11750,11750,0
|
|
20231206,141200,2557361170,11750,11750,11750,11750,0
|
|
20231206,141100,2557361170,11750,11750,11830,11750,252
|
|
20231206,141000,2554398730,11750,11800,11800,11750,194
|
|
20231206,140900,2552113220,11800,11780,11800,11750,1202
|
|
20231206,140800,2537966910,11790,11790,11790,11790,469
|
|
20231206,140700,2532437400,11790,11790,11800,11790,522
|
|
20231206,140600,2526280560,11790,11790,11790,11790,282
|
|
20231206,140500,2522955780,11800,11800,11800,11800,156
|
|
20231206,140400,2521114980,11850,11850,11850,11850,11
|
|
20231206,140300,2520984630,11800,11840,11840,11800,920
|
|
20231206,140200,2510106480,11850,11870,11870,11850,57
|
|
20231206,140100,2509430150,11870,11870,11870,11870,0
|
|
20231206,140000,2509430150,11870,11870,11870,11870,50
|
|
20231206,135900,2508836650,11870,11870,11870,11870,54
|
|
20231206,135800,2508195670,11870,11870,11870,11870,0
|
|
20231206,135700,2508195670,11870,11840,11870,11820,428
|
|
20231206,135600,2503131500,11840,11870,11870,11840,414
|
|
20231206,135500,2498227470,11880,11880,11880,11880,2
|
|
20231206,135400,2498203710,11870,11870,11880,11870,46
|
|
20231206,135300,2497657300,11860,11860,11880,11860,56
|
|
20231206,135200,2496992720,11880,11880,11880,11860,320
|
|
20231206,135100,2493192120,11880,11840,11880,11840,819
|
|
20231206,135000,2483483540,11810,11830,11830,11800,333
|
|
20231206,134900,2479549870,11830,11840,11840,11830,90
|
|
20231206,134800,2478484970,11840,11850,11850,11840,524
|
|
20231206,134700,2472280800,11840,11820,11840,11820,302
|
|
20231206,134600,2468707940,11820,11840,11840,11820,571
|
|
20231206,134500,2461954720,11850,11900,11900,11850,1324
|
|
20231206,134400,2446215280,11900,11910,11910,11900,98
|
|
20231206,134300,2445048310,11920,11920,11930,11920,183
|
|
20231206,134200,2442865260,11930,11930,11930,11930,12
|
|
20231206,134100,2442722100,11900,11930,11930,11900,1454
|
|
20231206,134000,2425385320,11940,11950,11950,11940,35
|
|
20231206,133900,2424967410,11960,11950,11960,11950,200
|
|
20231206,133800,2422576410,11940,11910,11940,11910,389
|
|
20231206,133700,2417935250,11910,11930,11930,11910,252
|
|
20231206,133600,2414933550,11930,11920,11960,11900,206
|
|
20231206,133500,2412477560,11970,11920,11970,11910,625
|
|
20231206,133400,2405003230,11920,11930,11930,11910,229
|
|
20231206,133300,2402273460,11920,11960,11960,11920,401
|
|
20231206,133200,2397483200,11970,11960,11970,11950,612
|
|
20231206,133100,2390165450,11960,11940,11960,11940,697
|
|
20231206,133000,2381836330,11950,11950,11950,11940,221
|
|
20231206,132900,2379196310,11950,11940,11950,11890,1136
|
|
20231206,132800,2365660640,11940,11940,11950,11940,814
|
|
20231206,132700,2355936010,11940,11910,11940,11910,633
|
|
20231206,132600,2348389750,11910,11950,11950,11890,1463
|
|
20231206,132500,2330969930,11950,11970,11970,11900,1699
|
|
20231206,132400,2310652290,11970,11870,11970,11870,5033
|
|
20231206,132300,2250611840,11870,11840,11870,11840,2614
|
|
20231206,132200,2219598720,11840,11840,11840,11840,480
|
|
20231206,132100,2213915520,11840,11840,11840,11840,0
|
|
20231206,132000,2213915520,11840,11840,11840,11840,1
|
|
20231206,131900,2213903680,11800,11800,11800,11790,1146
|
|
20231206,131800,2200380980,11800,11810,11820,11800,1468
|
|
20231206,131700,2183030920,11810,11810,11810,11800,241
|
|
20231206,131600,2180185390,11810,11820,11820,11810,774
|
|
20231206,131500,2171041760,11830,11830,11830,11830,3
|
|
20231206,131400,2171006270,11840,11820,11840,11820,16
|
|
20231206,131300,2170817130,11840,11840,11850,11840,122
|
|
20231206,131200,2169372440,11830,11840,11840,11830,98
|
|
20231206,131100,2168212240,11840,11830,11840,11830,204
|
|
20231206,131000,2165796930,11830,11850,11850,11830,222
|
|
20231206,130900,2163168580,11850,11840,11850,11840,11
|
|
20231206,130800,2163038310,11830,11830,11830,11830,71
|
|
20231206,130700,2162198380,11830,11830,11830,11830,41
|
|
20231206,130600,2161713350,11800,11800,11800,11800,68
|
|
20231206,130500,2160910950,11840,11840,11840,11840,5
|
|
20231206,130400,2160851750,11840,11840,11840,11840,1
|
|
20231206,130300,2160839910,11800,11810,11810,11800,103
|
|
20231206,130200,2159624500,11800,11850,11850,11800,163
|
|
20231206,130100,2157699550,11850,11800,11850,11800,131
|
|
20231206,130000,2156152200,11800,11810,11820,11800,1971
|
|
20231206,125900,2132892830,11820,11830,11830,11820,369
|
|
20231206,125800,2128528460,11830,11830,11880,11830,218
|
|
20231206,125700,2125948930,11830,11840,11840,11800,2616
|
|
20231206,125600,2095071360,11840,11840,11840,11840,50
|
|
20231206,125500,2094479360,11840,11860,11860,11840,21
|
|
20231206,125400,2094230320,11860,11860,11860,11860,177
|
|
20231206,125300,2092131100,11860,11870,11870,11860,1053
|
|
20231206,125200,2079639680,11870,11910,11910,11870,2304
|
|
20231206,125100,2052225230,11910,11930,11950,11910,970
|
|
20231206,125000,2040664850,11960,11950,11970,11920,3574
|
|
20231206,124900,1997932920,11940,11900,11940,11900,4698
|
|
20231206,124800,1941915220,11890,11880,11890,11880,365
|
|
20231206,124700,1937577460,11860,11810,11880,11810,4828
|
|
20231206,124600,1880340400,11810,11820,11830,11810,269
|
|
20231206,124500,1877159190,11820,11800,11830,11800,1567
|
|
20231206,124400,1858653240,11800,11770,11800,11770,851
|
|
20231206,124300,1848628320,11780,11780,11780,11780,12
|
|
20231206,124200,1848486960,11780,11780,11780,11780,0
|
|
20231206,124100,1848486960,11780,11760,11790,11760,417
|
|
20231206,124000,1843580800,11780,11790,11790,11780,78
|
|
20231206,123900,1842661600,11790,11790,11790,11760,202
|
|
20231206,123800,1840282960,11790,11790,11790,11780,487
|
|
20231206,123700,1834541240,11780,11780,11780,11780,4
|
|
20231206,123600,1834494120,11790,11760,11790,11760,62
|
|
20231206,123500,1833764950,11760,11750,11760,11750,2392
|
|
20231206,123400,1805647650,11760,11750,11760,11750,66
|
|
20231206,123300,1804872140,11760,11750,11760,11750,75
|
|
20231206,123200,1803990880,11750,11760,11760,11750,658
|
|
20231206,123100,1796253700,11760,11770,11780,11760,77
|
|
20231206,123000,1795347240,11770,11760,11770,11760,262
|
|
20231206,122900,1792266110,11760,11790,11790,11760,234
|
|
20231206,122800,1789507310,11790,11780,11790,11780,130
|
|
20231206,122700,1787975720,11780,11770,11780,11770,275
|
|
20231206,122600,1784736230,11760,11760,11760,11760,66
|
|
20231206,122500,1783960070,11760,11760,11760,11760,35
|
|
20231206,122400,1783548470,11760,11770,11770,11760,159
|
|
20231206,122300,1781677140,11780,11770,11780,11770,105
|
|
20231206,122200,1780441240,11780,11770,11780,11770,342
|
|
20231206,122100,1776412980,11770,11760,11770,11760,59
|
|
20231206,122000,1775719070,11770,11770,11770,11770,0
|
|
20231206,121900,1775719070,11770,11770,11770,11750,743
|
|
20231206,121800,1766988300,11770,11780,11780,11770,256
|
|
20231206,121700,1763974640,11780,11770,11790,11770,1711
|
|
20231206,121600,1743823480,11760,11760,11760,11750,183
|
|
20231206,121500,1741671530,11760,11750,11760,11750,90
|
|
20231206,121400,1740613180,11760,11760,11770,11760,35
|
|
20231206,121300,1740201490,11760,11780,11780,11760,209
|
|
20231206,121200,1737742830,11780,11770,11780,11760,391
|
|
20231206,121100,1733142040,11770,11740,11770,11740,810
|
|
20231206,121000,1723615260,11750,11720,11750,11710,165
|
|
20231206,120900,1721681750,11710,11730,11730,11710,516
|
|
20231206,120800,1715634950,11760,11760,11760,11750,427
|
|
20231206,120700,1710617340,11720,11750,11760,11720,446
|
|
20231206,120600,1705372440,11760,11760,11760,11750,661
|
|
20231206,120500,1697599120,11710,11700,11760,11700,6253
|
|
20231206,120400,1624351260,11690,11700,11700,11690,45
|
|
20231206,120300,1623824860,11700,11700,11700,11690,362
|
|
20231206,120200,1619590560,11690,11690,11700,11680,293
|
|
20231206,120100,1616165680,11690,11690,11690,11690,1
|
|
20231206,120000,1616153990,11690,11690,11690,11670,130
|
|
20231206,115900,1614634310,11690,11690,11690,11690,0
|
|
20231206,115800,1614634310,11690,11690,11690,11690,54
|
|
20231206,115700,1614003050,11700,11690,11700,11690,50
|
|
20231206,115600,1613418440,11690,11680,11690,11660,585
|
|
20231206,115500,1606589330,11680,11660,11680,11650,155
|
|
20231206,115400,1604783310,11660,11660,11660,11660,14
|
|
20231206,115300,1604620070,11660,11660,11660,11660,1
|
|
20231206,115200,1604608410,11650,11660,11660,11650,2
|
|
20231206,115100,1604585100,11640,11640,11640,11640,160
|
|
20231206,115000,1602722700,11640,11640,11640,11640,71
|
|
20231206,114900,1601896260,11650,11650,11650,11650,173
|
|
20231206,114800,1599880810,11650,11660,11660,11650,50
|
|
20231206,114700,1599298210,11660,11670,11670,11660,82
|
|
20231206,114600,1598342080,11660,11660,11660,11660,0
|
|
20231206,114500,1598342080,11660,11650,11660,11650,305
|
|
20231206,114400,1594786080,11650,11650,11650,11650,20
|
|
20231206,114300,1594553080,11660,11630,11660,11630,90
|
|
20231206,114200,1593506080,11630,11630,11630,11630,0
|
|
20231206,114100,1593506080,11630,11630,11630,11630,100
|
|
20231206,114000,1592343080,11630,11630,11630,11630,150
|
|
20231206,113900,1590598580,11630,11640,11640,11630,216
|
|
20231206,113800,1588084470,11640,11640,11640,11640,0
|
|
20231206,113700,1588084470,11640,11640,11640,11640,0
|
|
20231206,113600,1588084470,11640,11640,11640,11640,100
|
|
20231206,113500,1586920470,11640,11640,11640,11640,23
|
|
20231206,113400,1586652750,11640,11640,11640,11640,4
|
|
20231206,113300,1586606190,11640,11650,11650,11640,111
|
|
20231206,113200,1585314080,11680,11680,11680,11680,0
|
|
20231206,113100,1585314080,11680,11620,11680,11620,46
|
|
20231206,113000,1584779500,11620,11630,11630,11620,501
|
|
20231206,112900,1578954840,11630,11640,11640,11630,723
|
|
20231206,112800,1570541000,11700,11700,11700,11640,903
|
|
20231206,112700,1560029900,11710,11650,11710,11640,62
|
|
20231206,112600,1559307540,11720,11650,11720,11650,1301
|
|
20231206,112500,1544150820,11720,11650,11720,11650,16
|
|
20231206,112400,1543964130,11720,11720,11720,11720,1
|
|
20231206,112300,1543952410,11650,11710,11720,11650,729
|
|
20231206,112200,1535435470,11720,11720,11720,11720,0
|
|
20231206,112100,1535435470,11720,11720,11720,11680,2002
|
|
20231206,112000,1512052000,11690,11690,11730,11690,8130
|
|
20231206,111900,1416950770,11690,11650,11690,11650,1259
|
|
20231206,111800,1402243380,11680,11680,11680,11680,530
|
|
20231206,111700,1396052980,11690,11680,11690,11670,1943
|
|
20231206,111600,1373343200,11670,11670,11700,11670,2810
|
|
20231206,111500,1340495870,11660,11660,11670,11660,209
|
|
20231206,111400,1338058410,11650,11630,11650,11630,296
|
|
20231206,111300,1334611030,11650,11650,11650,11650,0
|
|
20231206,111200,1334611030,11650,11650,11650,11650,100
|
|
20231206,111100,1333446030,11630,11610,11630,11610,463
|
|
20231206,111000,1328061540,11630,11600,11630,11600,535
|
|
20231206,110900,1321854840,11590,11610,11610,11590,1840
|
|
20231206,110800,1300525240,11610,11610,11610,11610,1
|
|
20231206,110700,1300513630,11610,11610,11640,11610,103
|
|
20231206,110600,1299317760,11640,11630,11650,11620,349
|
|
20231206,110500,1295261860,11630,11630,11630,11630,1
|
|
20231206,110400,1295250230,11640,11650,11650,11640,381
|
|
20231206,110300,1290813160,11660,11660,11660,11650,57
|
|
20231206,110200,1290149060,11660,11660,11660,11650,211
|
|
20231206,110100,1287689360,11650,11670,11670,11650,398
|
|
20231206,110000,1283051560,11680,11660,11680,11660,70
|
|
20231206,105900,1282234000,11680,11680,11680,11680,67
|
|
20231206,105800,1281451440,11680,11680,11680,11680,5
|
|
20231206,105700,1281393040,11680,11660,11680,11660,726
|
|
20231206,105600,1272925260,11650,11650,11650,11650,140
|
|
20231206,105500,1271294260,11650,11650,11650,11650,254
|
|
20231206,105400,1268335160,11640,11650,11650,11640,125
|
|
20231206,105300,1266880150,11650,11650,11650,11650,218
|
|
20231206,105200,1264340450,11650,11610,11650,11600,231
|
|
20231206,105100,1261660200,11620,11620,11620,11620,1138
|
|
20231206,105000,1248436640,11630,11650,11650,11630,695
|
|
20231206,104900,1240347020,11640,11670,11670,11640,602
|
|
20231206,104800,1233337160,11670,11640,11670,11640,1247
|
|
20231206,104700,1218804190,11660,11640,11660,11640,126
|
|
20231206,104600,1217335600,11650,11550,11650,11550,1868
|
|
20231206,104500,1195634310,11590,11550,11590,11540,75
|
|
20231206,104400,1194768310,11550,11550,11550,11550,695
|
|
20231206,104300,1186741060,11600,11590,11600,11590,3
|
|
20231206,104200,1186706270,11580,11550,11580,11550,315
|
|
20231206,104100,1183064900,11560,11560,11560,11560,9
|
|
20231206,104000,1182960860,11560,11560,11560,11560,125
|
|
20231206,103900,1181515860,11560,11530,11560,11530,248
|
|
20231206,103800,1178654950,11530,11560,11560,11530,330
|
|
20231206,103700,1174843250,11580,11580,11580,11580,0
|
|
20231206,103600,1174843250,11580,11590,11600,11580,4
|
|
20231206,103500,1174796890,11560,11600,11600,11560,804
|
|
20231206,103400,1165499670,11600,11610,11630,11600,680
|
|
20231206,103300,1157604540,11610,11610,11610,11610,90
|
|
20231206,103200,1156559640,11630,11610,11640,11610,390
|
|
20231206,103100,1152028440,11610,11600,11610,11600,306
|
|
20231206,103000,1148478660,11600,11600,11600,11600,0
|
|
20231206,102900,1148478660,11600,11580,11610,11570,191
|
|
20231206,102800,1146265580,11580,11580,11580,11570,139
|
|
20231206,102700,1144655970,11570,11570,11570,11570,152
|
|
20231206,102600,1142897330,11560,11570,11570,11560,11
|
|
20231206,102500,1142770100,11550,11570,11570,11530,1100
|
|
20231206,102400,1130078130,11580,11620,11620,11580,575
|
|
20231206,102300,1123412380,11630,11620,11630,11620,53
|
|
20231206,102200,1122796510,11620,11620,11620,11620,101
|
|
20231206,102100,1121622890,11590,11590,11590,11590,458
|
|
20231206,102000,1116314670,11590,11620,11620,11590,11
|
|
20231206,101900,1116186880,11620,11600,11620,11590,1210
|
|
20231206,101800,1102162420,11630,11630,11630,11630,0
|
|
20231206,101700,1102162420,11630,11630,11630,11630,36
|
|
20231206,101600,1101743740,11640,11640,11640,11640,100
|
|
20231206,101500,1100579740,11640,11610,11640,11610,145
|
|
20231206,101400,1098893590,11610,11590,11630,11580,71
|
|
20231206,101300,1098070810,11640,11640,11640,11590,19
|
|
20231206,101200,1097850500,11600,11610,11640,11600,87
|
|
20231206,101100,1096839900,11660,11600,11660,11580,44
|
|
20231206,101000,1096329440,11610,11670,11670,11610,1065
|
|
20231206,100900,1083944960,11670,11670,11670,11630,1052
|
|
20231206,100800,1071671060,11670,11640,11670,11620,5919
|
|
20231206,100700,1002876930,11650,11640,11670,11630,1001
|
|
20231206,100600,991229580,11640,11670,11680,11640,1749
|
|
20231206,100500,970850090,11670,11600,11670,11600,993
|
|
20231206,100400,959276460,11580,11590,11590,11580,157
|
|
20231206,100300,957458340,11640,11610,11680,11610,1432
|
|
20231206,100200,940795640,11600,11580,11600,11580,117
|
|
20231206,100100,939440380,11540,11530,11580,11530,661
|
|
20231206,100000,931809240,11540,11490,11540,11490,1888
|
|
20231206,095900,910061670,11480,11450,11480,11410,794
|
|
20231206,095800,900968750,11410,11410,11450,11410,1014
|
|
20231206,095700,889390830,11430,11420,11430,11410,124
|
|
20231206,095600,887975390,11410,11420,11430,11410,524
|
|
20231206,095500,881992210,11420,11420,11420,11410,350
|
|
20231206,095400,877997210,11420,11430,11430,11420,2904
|
|
20231206,095300,844826680,11430,11430,11430,11430,164
|
|
20231206,095200,842952160,11430,11440,11440,11430,252
|
|
20231206,095100,840071590,11440,11460,11470,11430,646
|
|
20231206,095000,832678640,11460,11470,11470,11460,76
|
|
20231206,094900,831807260,11470,11480,11480,11470,39
|
|
20231206,094800,831359720,11480,11480,11480,11480,401
|
|
20231206,094700,826756240,11480,11450,11480,11450,11
|
|
20231206,094600,826630200,11450,11490,11490,11450,1774
|
|
20231206,094500,806310410,11460,11500,11500,11460,99
|
|
20231206,094400,805174130,11490,11490,11490,11490,186
|
|
20231206,094300,803036990,11450,11440,11450,11430,2077
|
|
20231206,094200,779272710,11450,11450,11450,11450,59
|
|
20231206,094100,778597160,11450,11460,11460,11440,392
|
|
20231206,094000,774108530,11490,11480,11490,11480,86
|
|
20231206,093900,773120490,11490,11490,11490,11490,4
|
|
20231206,093800,773074530,11500,11440,11510,11440,846
|
|
20231206,093700,763396040,11510,11450,11510,11440,884
|
|
20231206,093600,753277020,11450,11460,11460,11450,910
|
|
20231206,093500,742852830,11460,11470,11510,11460,52
|
|
20231206,093400,742256850,11510,11460,11510,11460,22
|
|
20231206,093300,742004680,11460,11460,11500,11460,1291
|
|
20231206,093200,727207700,11460,11460,11460,11450,1478
|
|
20231206,093100,710276710,11460,11450,11470,11450,1748
|
|
20231206,093000,690255450,11440,11470,11470,11440,5172
|
|
20231206,092900,631011750,11470,11500,11500,11470,1466
|
|
20231206,092800,614192290,11520,11520,11540,11520,1194
|
|
20231206,092700,600436860,11580,11580,11580,11520,38
|
|
20231206,092600,599996880,11580,11600,11620,11580,248
|
|
20231206,092500,597123760,11580,11500,11600,11500,1653
|
|
20231206,092400,577989800,11520,11560,11560,11460,3430
|
|
20231206,092300,538568870,11520,11570,11570,11490,852
|
|
20231206,092200,528762450,11570,11530,11570,11480,2693
|
|
20231206,092100,497785110,11520,11540,11540,11520,303
|
|
20231206,092000,494292550,11550,11550,11550,11520,1370
|
|
20231206,091900,478498910,11550,11580,11580,11520,1293
|
|
20231206,091800,463555610,11590,11590,11600,11590,250
|
|
20231206,091700,460657260,11580,11600,11640,11580,388
|
|
20231206,091600,456156660,11640,11580,11640,11570,1741
|
|
20231206,091500,435991780,11520,11550,11580,11520,2041
|
|
20231206,091400,412462280,11580,11580,11580,11550,1056
|
|
20231206,091300,400250690,11580,11600,11650,11580,704
|
|
20231206,091200,392089320,11650,11590,11660,11580,256
|
|
20231206,091100,389115780,11580,11710,11730,11580,2555
|
|
20231206,091000,359310110,11730,11730,11730,11700,303
|
|
20231206,090900,355760130,11740,11740,11760,11690,1865
|
|
20231206,090800,333863360,11740,11710,11750,11680,1208
|
|
20231206,090700,319720220,11750,11590,11750,11580,5445
|
|
20231206,090600,256070700,11580,11590,11640,11580,678
|
|
20231206,090500,248204770,11590,11610,11650,11580,574
|
|
20231206,090400,241541370,11600,11560,11610,11550,1173
|
|
20231206,090300,227975470,11560,11600,11600,11550,1391
|
|
20231206,090200,211900460,11600,11650,11650,11560,1017
|
|
20231206,090100,200121280,11650,11480,11650,11480,2932
|
|
20231206,090000,166306830,11410,11630,11640,11350,13128
|