735 lines
35 KiB
CSV
735 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,211200,321955270,5400,5400,5400,5400,1462
|
|
20231214,211100,321955270,5400,5400,5400,5400,0
|
|
20231214,211000,321955270,5400,5400,5400,5400,0
|
|
20231214,210900,321955270,5400,5400,5400,5400,0
|
|
20231214,210800,321955270,5400,5400,5400,5400,0
|
|
20231214,210700,321955270,5400,5400,5400,5400,0
|
|
20231214,210600,321955270,5400,5400,5400,5400,0
|
|
20231214,210500,321955270,5400,5400,5400,5400,0
|
|
20231214,210400,321955270,5400,5400,5400,5400,0
|
|
20231214,210300,321955270,5400,5400,5400,5400,0
|
|
20231214,210200,321955270,5400,5400,5400,5400,0
|
|
20231214,210100,321955270,5400,5400,5400,5400,0
|
|
20231214,210000,321955270,5400,5400,5400,5400,0
|
|
20231214,205900,321955270,5400,5400,5400,5400,0
|
|
20231214,205800,321955270,5400,5400,5400,5400,0
|
|
20231214,205700,321955270,5400,5400,5400,5400,0
|
|
20231214,205600,321955270,5400,5400,5400,5400,0
|
|
20231214,205500,321955270,5400,5400,5400,5400,0
|
|
20231214,205400,321955270,5400,5400,5400,5400,0
|
|
20231214,205300,321955270,5400,5400,5400,5400,0
|
|
20231214,205200,321955270,5400,5400,5400,5400,0
|
|
20231214,205100,321955270,5400,5400,5400,5400,0
|
|
20231214,205000,321955270,5400,5400,5400,5400,0
|
|
20231214,204900,321955270,5400,5400,5400,5400,0
|
|
20231214,204800,321955270,5400,5400,5400,5400,0
|
|
20231214,204700,321955270,5400,5400,5400,5400,0
|
|
20231214,204600,321955270,5400,5400,5400,5400,0
|
|
20231214,204500,321955270,5400,5400,5400,5400,0
|
|
20231214,204400,321955270,5400,5400,5400,5400,0
|
|
20231214,204300,321955270,5400,5400,5400,5400,0
|
|
20231214,204200,321955270,5400,5400,5400,5400,1462
|
|
20231214,204100,321955270,5400,5400,5400,5400,0
|
|
20231214,204000,321955270,5400,5400,5400,5400,0
|
|
20231214,203900,321955270,5400,5400,5400,5400,0
|
|
20231214,203800,321955270,5400,5400,5400,5400,0
|
|
20231214,203700,321955270,5400,5400,5400,5400,0
|
|
20231214,203600,321955270,5400,5400,5400,5400,0
|
|
20231214,203500,321955270,5400,5400,5400,5400,0
|
|
20231214,203400,321955270,5400,5400,5400,5400,0
|
|
20231214,203300,321955270,5400,5400,5400,5400,0
|
|
20231214,203200,321955270,5400,5400,5400,5400,0
|
|
20231214,203100,321955270,5400,5400,5400,5400,0
|
|
20231214,203000,321955270,5400,5400,5400,5400,0
|
|
20231214,202900,321955270,5400,5400,5400,5400,0
|
|
20231214,202800,321955270,5400,5400,5400,5400,0
|
|
20231214,202700,321955270,5400,5400,5400,5400,0
|
|
20231214,202600,321955270,5400,5400,5400,5400,0
|
|
20231214,202500,321955270,5400,5400,5400,5400,0
|
|
20231214,202400,321955270,5400,5400,5400,5400,0
|
|
20231214,202300,321955270,5400,5400,5400,5400,0
|
|
20231214,202200,321955270,5400,5400,5400,5400,0
|
|
20231214,202100,321955270,5400,5400,5400,5400,0
|
|
20231214,202000,321955270,5400,5400,5400,5400,0
|
|
20231214,201900,321955270,5400,5400,5400,5400,0
|
|
20231214,201800,321955270,5400,5400,5400,5400,0
|
|
20231214,201700,321955270,5400,5400,5400,5400,0
|
|
20231214,201600,321955270,5400,5400,5400,5400,0
|
|
20231214,201500,321955270,5400,5400,5400,5400,0
|
|
20231214,201400,321955270,5400,5400,5400,5400,0
|
|
20231214,201300,321955270,5400,5400,5400,5400,0
|
|
20231214,201200,321955270,5400,5400,5400,5400,1462
|
|
20231214,201100,321955270,5400,5400,5400,5400,0
|
|
20231214,201000,321955270,5400,5400,5400,5400,0
|
|
20231214,200900,321955270,5400,5400,5400,5400,0
|
|
20231214,200800,321955270,5400,5400,5400,5400,0
|
|
20231214,200700,321955270,5400,5400,5400,5400,0
|
|
20231214,200600,321955270,5400,5400,5400,5400,0
|
|
20231214,200500,321955270,5400,5400,5400,5400,0
|
|
20231214,200400,321955270,5400,5400,5400,5400,0
|
|
20231214,200300,321955270,5400,5400,5400,5400,0
|
|
20231214,200200,321955270,5400,5400,5400,5400,0
|
|
20231214,200100,321955270,5400,5400,5400,5400,0
|
|
20231214,200000,321955270,5400,5400,5400,5400,0
|
|
20231214,195900,321955270,5400,5400,5400,5400,0
|
|
20231214,195800,321955270,5400,5400,5400,5400,0
|
|
20231214,195700,321955270,5400,5400,5400,5400,0
|
|
20231214,195600,321955270,5400,5400,5400,5400,0
|
|
20231214,195500,321955270,5400,5400,5400,5400,0
|
|
20231214,195400,321955270,5400,5400,5400,5400,0
|
|
20231214,195300,321955270,5400,5400,5400,5400,0
|
|
20231214,195200,321955270,5400,5400,5400,5400,0
|
|
20231214,195100,321955270,5400,5400,5400,5400,0
|
|
20231214,195000,321955270,5400,5400,5400,5400,0
|
|
20231214,194900,321955270,5400,5400,5400,5400,0
|
|
20231214,194800,321955270,5400,5400,5400,5400,0
|
|
20231214,194700,321955270,5400,5400,5400,5400,0
|
|
20231214,194600,321955270,5400,5400,5400,5400,0
|
|
20231214,194500,321955270,5400,5400,5400,5400,0
|
|
20231214,194400,321955270,5400,5400,5400,5400,0
|
|
20231214,194300,321955270,5400,5400,5400,5400,0
|
|
20231214,194200,321955270,5400,5400,5400,5400,1462
|
|
20231214,194100,321955270,5400,5400,5400,5400,0
|
|
20231214,194000,321955270,5400,5400,5400,5400,0
|
|
20231214,193900,321955270,5400,5400,5400,5400,0
|
|
20231214,193800,321955270,5400,5400,5400,5400,0
|
|
20231214,193700,321955270,5400,5400,5400,5400,0
|
|
20231214,193600,321955270,5400,5400,5400,5400,0
|
|
20231214,193500,321955270,5400,5400,5400,5400,0
|
|
20231214,193400,321955270,5400,5400,5400,5400,0
|
|
20231214,193300,321955270,5400,5400,5400,5400,0
|
|
20231214,193200,321955270,5400,5400,5400,5400,0
|
|
20231214,193100,321955270,5400,5400,5400,5400,0
|
|
20231214,193000,321955270,5400,5400,5400,5400,0
|
|
20231214,192900,321955270,5400,5400,5400,5400,0
|
|
20231214,192800,321955270,5400,5400,5400,5400,0
|
|
20231214,192700,321955270,5400,5400,5400,5400,0
|
|
20231214,192600,321955270,5400,5400,5400,5400,0
|
|
20231214,192500,321955270,5400,5400,5400,5400,0
|
|
20231214,192400,321955270,5400,5400,5400,5400,0
|
|
20231214,192300,321955270,5400,5400,5400,5400,0
|
|
20231214,192200,321955270,5400,5400,5400,5400,0
|
|
20231214,192100,321955270,5400,5400,5400,5400,0
|
|
20231214,192000,321955270,5400,5400,5400,5400,0
|
|
20231214,191900,321955270,5400,5400,5400,5400,0
|
|
20231214,191800,321955270,5400,5400,5400,5400,0
|
|
20231214,191700,321955270,5400,5400,5400,5400,0
|
|
20231214,191600,321955270,5400,5400,5400,5400,0
|
|
20231214,191500,321955270,5400,5400,5400,5400,0
|
|
20231214,191400,321955270,5400,5400,5400,5400,0
|
|
20231214,191300,321955270,5400,5400,5400,5400,0
|
|
20231214,191200,321955270,5400,5400,5400,5400,1462
|
|
20231214,191100,321955270,5400,5400,5400,5400,0
|
|
20231214,191000,321955270,5400,5400,5400,5400,0
|
|
20231214,190900,321955270,5400,5400,5400,5400,0
|
|
20231214,190800,321955270,5400,5400,5400,5400,0
|
|
20231214,190700,321955270,5400,5400,5400,5400,0
|
|
20231214,190600,321955270,5400,5400,5400,5400,0
|
|
20231214,190500,321955270,5400,5400,5400,5400,0
|
|
20231214,190400,321955270,5400,5400,5400,5400,0
|
|
20231214,190300,321955270,5400,5400,5400,5400,0
|
|
20231214,190200,321955270,5400,5400,5400,5400,0
|
|
20231214,190100,321955270,5400,5400,5400,5400,0
|
|
20231214,190000,321955270,5400,5400,5400,5400,0
|
|
20231214,185900,321955270,5400,5400,5400,5400,0
|
|
20231214,185800,321955270,5400,5400,5400,5400,0
|
|
20231214,185700,321955270,5400,5400,5400,5400,0
|
|
20231214,185600,321955270,5400,5400,5400,5400,0
|
|
20231214,185500,321955270,5400,5400,5400,5400,0
|
|
20231214,185400,321955270,5400,5400,5400,5400,0
|
|
20231214,185300,321955270,5400,5400,5400,5400,0
|
|
20231214,185200,321955270,5400,5400,5400,5400,0
|
|
20231214,185100,321955270,5400,5400,5400,5400,0
|
|
20231214,185000,321955270,5400,5400,5400,5400,0
|
|
20231214,184900,321955270,5400,5400,5400,5400,0
|
|
20231214,184800,321955270,5400,5400,5400,5400,0
|
|
20231214,184700,321955270,5400,5400,5400,5400,0
|
|
20231214,184600,321955270,5400,5400,5400,5400,0
|
|
20231214,184500,321955270,5400,5400,5400,5400,0
|
|
20231214,184400,321955270,5400,5400,5400,5400,0
|
|
20231214,184300,321955270,5400,5400,5400,5400,0
|
|
20231214,184200,321955270,5400,5400,5400,5400,1462
|
|
20231214,184100,321955270,5400,5400,5400,5400,0
|
|
20231214,184000,321955270,5400,5400,5400,5400,0
|
|
20231214,183900,321955270,5400,5400,5400,5400,0
|
|
20231214,183800,321955270,5400,5400,5400,5400,0
|
|
20231214,183700,321955270,5400,5400,5400,5400,0
|
|
20231214,183600,321955270,5400,5400,5400,5400,0
|
|
20231214,183500,321955270,5400,5400,5400,5400,0
|
|
20231214,183400,321955270,5400,5400,5400,5400,0
|
|
20231214,183300,321955270,5400,5400,5400,5400,0
|
|
20231214,183200,321955270,5400,5400,5400,5400,0
|
|
20231214,183100,321955270,5400,5400,5400,5400,0
|
|
20231214,183000,321955270,5400,5400,5400,5400,0
|
|
20231214,182900,321955270,5400,5400,5400,5400,0
|
|
20231214,182800,321955270,5400,5400,5400,5400,0
|
|
20231214,182700,321955270,5400,5400,5400,5400,0
|
|
20231214,182600,321955270,5400,5400,5400,5400,0
|
|
20231214,182500,321955270,5400,5400,5400,5400,0
|
|
20231214,182400,321955270,5400,5400,5400,5400,0
|
|
20231214,182300,321955270,5400,5400,5400,5400,0
|
|
20231214,182200,321955270,5400,5400,5400,5400,0
|
|
20231214,182100,321955270,5400,5400,5400,5400,0
|
|
20231214,182000,321955270,5400,5400,5400,5400,0
|
|
20231214,181900,321955270,5400,5400,5400,5400,0
|
|
20231214,181800,321955270,5400,5400,5400,5400,0
|
|
20231214,181700,321955270,5400,5400,5400,5400,0
|
|
20231214,181600,321955270,5400,5400,5400,5400,0
|
|
20231214,181500,321955270,5400,5400,5400,5400,0
|
|
20231214,181400,321955270,5400,5400,5400,5400,0
|
|
20231214,181300,321955270,5400,5400,5400,5400,0
|
|
20231214,181200,321955270,5400,5400,5400,5400,1462
|
|
20231214,181100,321955270,5400,5400,5400,5400,0
|
|
20231214,181000,321955270,5400,5400,5400,5400,0
|
|
20231214,180900,321955270,5400,5400,5400,5400,0
|
|
20231214,180800,321955270,5400,5400,5400,5400,0
|
|
20231214,180700,321955270,5400,5400,5400,5400,0
|
|
20231214,180600,321955270,5400,5400,5400,5400,0
|
|
20231214,180500,321955270,5400,5400,5400,5400,0
|
|
20231214,180400,321955270,5400,5400,5400,5400,0
|
|
20231214,180300,321955270,5400,5400,5400,5400,0
|
|
20231214,180200,321955270,5400,5400,5400,5400,0
|
|
20231214,180100,321955270,5400,5400,5400,5400,0
|
|
20231214,180000,321955270,5400,5400,5400,5400,0
|
|
20231214,175900,321955270,5400,5400,5400,5400,0
|
|
20231214,175800,321955270,5400,5400,5400,5400,0
|
|
20231214,175700,321955270,5400,5400,5400,5400,0
|
|
20231214,175600,321955270,5400,5400,5400,5400,0
|
|
20231214,175500,321955270,5400,5400,5400,5400,0
|
|
20231214,175400,321955270,5400,5400,5400,5400,0
|
|
20231214,175300,321955270,5400,5400,5400,5400,0
|
|
20231214,175200,321955270,5400,5400,5400,5400,0
|
|
20231214,175100,321955270,5400,5400,5400,5400,0
|
|
20231214,175000,321955270,5400,5400,5400,5400,0
|
|
20231214,174900,321955270,5400,5400,5400,5400,0
|
|
20231214,174800,321955270,5400,5400,5400,5400,0
|
|
20231214,174700,321955270,5400,5400,5400,5400,0
|
|
20231214,174600,321955270,5400,5400,5400,5400,0
|
|
20231214,174500,321955270,5400,5400,5400,5400,0
|
|
20231214,174400,321955270,5400,5400,5400,5400,0
|
|
20231214,174300,321955270,5400,5400,5400,5400,0
|
|
20231214,174200,321955270,5400,5400,5400,5400,1462
|
|
20231214,174100,321955270,5400,5400,5400,5400,0
|
|
20231214,174000,321955270,5400,5400,5400,5400,0
|
|
20231214,173900,321955270,5400,5400,5400,5400,0
|
|
20231214,173800,321955270,5400,5400,5400,5400,0
|
|
20231214,173700,321955270,5400,5400,5400,5400,0
|
|
20231214,173600,321955270,5400,5400,5400,5400,0
|
|
20231214,173500,321955270,5400,5400,5400,5400,0
|
|
20231214,173400,321955270,5400,5400,5400,5400,0
|
|
20231214,173300,321955270,5400,5400,5400,5400,0
|
|
20231214,173200,321955270,5400,5400,5400,5400,0
|
|
20231214,173100,321955270,5400,5400,5400,5400,0
|
|
20231214,173000,321955270,5400,5400,5400,5400,0
|
|
20231214,172900,321955270,5400,5400,5400,5400,0
|
|
20231214,172800,321955270,5400,5400,5400,5400,0
|
|
20231214,172700,321955270,5400,5400,5400,5400,0
|
|
20231214,172600,321955270,5400,5400,5400,5400,0
|
|
20231214,172500,321955270,5400,5400,5400,5400,0
|
|
20231214,172400,321955270,5400,5400,5400,5400,0
|
|
20231214,172300,321955270,5400,5400,5400,5400,0
|
|
20231214,172200,321955270,5400,5400,5400,5400,0
|
|
20231214,172100,321955270,5400,5400,5400,5400,0
|
|
20231214,172000,321955270,5400,5400,5400,5400,0
|
|
20231214,171900,321955270,5400,5400,5400,5400,0
|
|
20231214,171800,321955270,5400,5400,5400,5400,0
|
|
20231214,171700,321955270,5400,5400,5400,5400,0
|
|
20231214,171600,321955270,5400,5400,5400,5400,0
|
|
20231214,171500,321955270,5400,5400,5400,5400,0
|
|
20231214,171400,321955270,5400,5400,5400,5400,0
|
|
20231214,171300,321955270,5400,5400,5400,5400,0
|
|
20231214,171200,321955270,5400,5400,5400,5400,1462
|
|
20231214,171100,321955270,5400,5400,5400,5400,0
|
|
20231214,171000,321955270,5400,5400,5400,5400,0
|
|
20231214,170900,321955270,5400,5400,5400,5400,0
|
|
20231214,170800,321955270,5400,5400,5400,5400,0
|
|
20231214,170700,321955270,5400,5400,5400,5400,0
|
|
20231214,170600,321955270,5400,5400,5400,5400,0
|
|
20231214,170500,321955270,5400,5400,5400,5400,0
|
|
20231214,170400,321955270,5400,5400,5400,5400,0
|
|
20231214,170300,321955270,5400,5400,5400,5400,0
|
|
20231214,170200,321955270,5400,5400,5400,5400,0
|
|
20231214,170100,321955270,5400,5400,5400,5400,0
|
|
20231214,170000,321955270,5400,5400,5400,5400,0
|
|
20231214,165900,321955270,5400,5400,5400,5400,0
|
|
20231214,165800,321955270,5400,5400,5400,5400,0
|
|
20231214,165700,321955270,5400,5400,5400,5400,0
|
|
20231214,165600,321955270,5400,5400,5400,5400,0
|
|
20231214,165500,321955270,5400,5400,5400,5400,0
|
|
20231214,165400,321955270,5400,5400,5400,5400,0
|
|
20231214,165300,321955270,5400,5400,5400,5400,0
|
|
20231214,165200,321955270,5400,5400,5400,5400,0
|
|
20231214,165100,321955270,5400,5400,5400,5400,0
|
|
20231214,165000,321955270,5400,5400,5400,5400,0
|
|
20231214,164900,321955270,5400,5400,5400,5400,0
|
|
20231214,164800,321955270,5400,5400,5400,5400,0
|
|
20231214,164700,321955270,5400,5400,5400,5400,0
|
|
20231214,164600,321955270,5400,5400,5400,5400,0
|
|
20231214,164500,321955270,5400,5400,5400,5400,0
|
|
20231214,164400,321955270,5400,5400,5400,5400,0
|
|
20231214,164300,321955270,5400,5400,5400,5400,0
|
|
20231214,164200,321955270,5400,5400,5400,5400,1462
|
|
20231214,164100,321955270,5400,5400,5400,5400,0
|
|
20231214,164000,321955270,5400,5400,5400,5400,0
|
|
20231214,163900,321955270,5400,5400,5400,5400,0
|
|
20231214,163800,321955270,5400,5400,5400,5400,0
|
|
20231214,163700,321955270,5400,5400,5400,5400,0
|
|
20231214,163600,321955270,5400,5400,5400,5400,0
|
|
20231214,163500,321955270,5400,5400,5400,5400,0
|
|
20231214,163400,321955270,5400,5400,5400,5400,0
|
|
20231214,163300,321955270,5400,5400,5400,5400,0
|
|
20231214,163200,321955270,5400,5400,5400,5400,0
|
|
20231214,163100,321955270,5400,5400,5400,5400,0
|
|
20231214,163000,321955270,5400,5400,5400,5400,0
|
|
20231214,162900,321955270,5400,5400,5400,5400,0
|
|
20231214,162800,321955270,5400,5400,5400,5400,0
|
|
20231214,162700,321955270,5400,5400,5400,5400,0
|
|
20231214,162600,321955270,5400,5400,5400,5400,0
|
|
20231214,162500,321955270,5400,5400,5400,5400,0
|
|
20231214,162400,321955270,5400,5400,5400,5400,0
|
|
20231214,162300,321955270,5400,5400,5400,5400,0
|
|
20231214,162200,321955270,5400,5400,5400,5400,0
|
|
20231214,162100,321955270,5400,5400,5400,5400,0
|
|
20231214,162000,321955270,5400,5400,5400,5400,0
|
|
20231214,161900,321955270,5400,5400,5400,5400,0
|
|
20231214,161800,321955270,5400,5400,5400,5400,0
|
|
20231214,161700,321955270,5400,5400,5400,5400,0
|
|
20231214,161600,321955270,5400,5400,5400,5400,0
|
|
20231214,161500,321955270,5400,5400,5400,5400,0
|
|
20231214,161400,321955270,5400,5400,5400,5400,0
|
|
20231214,161300,321955270,5400,5400,5400,5400,0
|
|
20231214,161200,321955270,5400,5400,5400,5400,1462
|
|
20231214,161100,321955270,5400,5400,5400,5400,0
|
|
20231214,161000,321955270,5400,5400,5400,5400,0
|
|
20231214,160900,321955270,5400,5400,5400,5400,0
|
|
20231214,160800,321955270,5400,5400,5400,5400,0
|
|
20231214,160700,321955270,5400,5400,5400,5400,0
|
|
20231214,160600,321955270,5400,5400,5400,5400,0
|
|
20231214,160500,321955270,5400,5400,5400,5400,0
|
|
20231214,160400,321955270,5400,5400,5400,5400,0
|
|
20231214,160300,321955270,5400,5400,5400,5400,0
|
|
20231214,160200,321955270,5400,5400,5400,5400,0
|
|
20231214,160100,321955270,5400,5400,5400,5400,0
|
|
20231214,160000,321955270,5400,5400,5400,5400,0
|
|
20231214,155900,321955270,5400,5400,5400,5400,0
|
|
20231214,155800,321955270,5400,5400,5400,5400,0
|
|
20231214,155700,321955270,5400,5400,5400,5400,0
|
|
20231214,155600,321955270,5400,5400,5400,5400,0
|
|
20231214,155500,321955270,5400,5400,5400,5400,0
|
|
20231214,155400,321955270,5400,5400,5400,5400,0
|
|
20231214,155300,321955270,5400,5400,5400,5400,0
|
|
20231214,155200,321955270,5400,5400,5400,5400,0
|
|
20231214,155100,321955270,5400,5400,5400,5400,0
|
|
20231214,155000,321955270,5400,5400,5400,5400,0
|
|
20231214,154900,321955270,5400,5400,5400,5400,0
|
|
20231214,154800,321955270,5400,5400,5400,5400,0
|
|
20231214,154700,321955270,5400,5400,5400,5400,0
|
|
20231214,154600,321955270,5400,5400,5400,5400,0
|
|
20231214,154500,321955270,5400,5400,5400,5400,0
|
|
20231214,154400,321955270,5400,5400,5400,5400,0
|
|
20231214,154300,321955270,5400,5400,5400,5400,0
|
|
20231214,154200,321955270,5400,5400,5400,5400,1462
|
|
20231214,154100,321955270,5400,5400,5400,5400,0
|
|
20231214,154000,321955270,5400,5400,5400,5400,0
|
|
20231214,153900,321955270,5400,5400,5400,5400,0
|
|
20231214,153800,321955270,5400,5400,5400,5400,0
|
|
20231214,153700,321955270,5400,5400,5400,5400,0
|
|
20231214,153600,321955270,5400,5400,5400,5400,0
|
|
20231214,153500,321955270,5400,5400,5400,5400,0
|
|
20231214,153400,321955270,5400,5400,5400,5400,0
|
|
20231214,153300,321955270,5400,5400,5400,5400,0
|
|
20231214,153200,321955270,5400,5400,5400,5400,0
|
|
20231214,153100,321955270,5400,5400,5400,5400,0
|
|
20231214,153000,321955270,5400,5400,5400,5400,1462
|
|
20231214,152900,314060470,5400,5400,5400,5400,0
|
|
20231214,152800,314060470,5400,5400,5400,5400,0
|
|
20231214,152700,314060470,5400,5400,5400,5400,0
|
|
20231214,152600,314060470,5400,5400,5400,5400,0
|
|
20231214,152500,314060470,5400,5400,5400,5400,0
|
|
20231214,152400,314060470,5400,5400,5400,5400,0
|
|
20231214,152300,314060470,5400,5400,5400,5400,0
|
|
20231214,152200,314060470,5400,5400,5400,5400,0
|
|
20231214,152100,314060470,5400,5400,5400,5400,0
|
|
20231214,152000,314060470,5400,5400,5400,5400,0
|
|
20231214,151900,314060470,5400,5400,5400,5400,29
|
|
20231214,151800,313903870,5400,5400,5400,5400,0
|
|
20231214,151700,313903870,5400,5380,5400,5380,134
|
|
20231214,151600,313180290,5400,5400,5400,5400,0
|
|
20231214,151500,313180290,5400,5400,5400,5400,0
|
|
20231214,151400,313180290,5400,5400,5400,5400,0
|
|
20231214,151300,313180290,5400,5400,5400,5400,1
|
|
20231214,151200,313174890,5400,5400,5400,5400,0
|
|
20231214,151100,313174890,5400,5400,5400,5400,1
|
|
20231214,151000,313169490,5380,5380,5380,5380,3
|
|
20231214,150900,313153350,5380,5380,5380,5380,0
|
|
20231214,150800,313153350,5380,5380,5380,5380,0
|
|
20231214,150700,313153350,5380,5380,5380,5380,0
|
|
20231214,150600,313153350,5380,5380,5380,5380,4
|
|
20231214,150500,313131830,5380,5380,5380,5380,0
|
|
20231214,150400,313131830,5380,5380,5380,5380,169
|
|
20231214,150300,312222610,5390,5390,5390,5390,0
|
|
20231214,150200,312222610,5390,5390,5390,5390,50
|
|
20231214,150100,311953110,5400,5400,5400,5400,0
|
|
20231214,150000,311953110,5400,5400,5400,5400,0
|
|
20231214,145900,311953110,5400,5400,5400,5400,184
|
|
20231214,145800,310959510,5400,5400,5400,5400,0
|
|
20231214,145700,310959510,5400,5400,5400,5400,0
|
|
20231214,145600,310959510,5400,5400,5400,5400,82
|
|
20231214,145500,310516710,5380,5380,5380,5380,0
|
|
20231214,145400,310516710,5380,5380,5380,5380,4
|
|
20231214,145300,310495190,5380,5380,5380,5380,0
|
|
20231214,145200,310495190,5380,5380,5380,5380,0
|
|
20231214,145100,310495190,5380,5380,5380,5380,0
|
|
20231214,145000,310495190,5380,5380,5380,5380,0
|
|
20231214,144900,310495190,5380,5380,5380,5380,0
|
|
20231214,144800,310495190,5380,5380,5400,5380,187
|
|
20231214,144700,309489090,5380,5380,5380,5380,150
|
|
20231214,144600,308682090,5380,5380,5380,5380,200
|
|
20231214,144500,307606090,5380,5380,5380,5380,0
|
|
20231214,144400,307606090,5380,5380,5380,5380,0
|
|
20231214,144300,307606090,5380,5380,5380,5380,0
|
|
20231214,144200,307606090,5380,5380,5380,5380,1
|
|
20231214,144100,307600710,5400,5400,5400,5400,0
|
|
20231214,144000,307600710,5400,5400,5400,5400,0
|
|
20231214,143900,307600710,5400,5400,5400,5400,0
|
|
20231214,143800,307600710,5400,5400,5400,5400,482
|
|
20231214,143700,304997910,5410,5410,5410,5410,0
|
|
20231214,143600,304997910,5410,5410,5410,5410,0
|
|
20231214,143500,304997910,5410,5410,5410,5410,9
|
|
20231214,143400,304949220,5410,5410,5410,5410,32
|
|
20231214,143300,304776100,5410,5410,5410,5410,0
|
|
20231214,143200,304776100,5410,5410,5410,5410,0
|
|
20231214,143100,304776100,5410,5410,5410,5410,0
|
|
20231214,143000,304776100,5410,5410,5410,5410,2
|
|
20231214,142900,304765280,5380,5380,5380,5380,0
|
|
20231214,142800,304765280,5380,5380,5380,5380,0
|
|
20231214,142700,304765280,5380,5380,5380,5380,0
|
|
20231214,142600,304765280,5380,5380,5380,5380,0
|
|
20231214,142500,304765280,5380,5380,5380,5380,0
|
|
20231214,142400,304765280,5380,5380,5380,5380,0
|
|
20231214,142300,304765280,5380,5380,5380,5380,0
|
|
20231214,142200,304765280,5380,5380,5380,5380,352
|
|
20231214,142100,302871520,5390,5390,5390,5390,0
|
|
20231214,142000,302871520,5390,5390,5390,5390,0
|
|
20231214,141900,302871520,5390,5400,5400,5390,356
|
|
20231214,141800,300952510,5400,5400,5400,5400,0
|
|
20231214,141700,300952510,5400,5400,5400,5400,33
|
|
20231214,141600,300774310,5410,5410,5410,5410,0
|
|
20231214,141500,300774310,5410,5410,5410,5410,1
|
|
20231214,141400,300768900,5390,5390,5390,5390,3
|
|
20231214,141300,300752730,5420,5420,5420,5420,0
|
|
20231214,141200,300752730,5420,5420,5420,5420,0
|
|
20231214,141100,300752730,5420,5420,5420,5420,0
|
|
20231214,141000,300752730,5420,5420,5420,5420,0
|
|
20231214,140900,300752730,5420,5410,5420,5410,251
|
|
20231214,140800,299394810,5410,5410,5410,5410,0
|
|
20231214,140700,299394810,5410,5410,5410,5410,5
|
|
20231214,140600,299367760,5410,5410,5410,5410,4
|
|
20231214,140500,299346120,5390,5390,5390,5390,0
|
|
20231214,140400,299346120,5390,5410,5410,5390,42
|
|
20231214,140300,299118920,5390,5390,5390,5390,0
|
|
20231214,140200,299118920,5390,5390,5390,5390,0
|
|
20231214,140100,299118920,5390,5390,5390,5390,0
|
|
20231214,140000,299118920,5390,5390,5390,5390,15
|
|
20231214,135900,299038070,5400,5400,5400,5400,10
|
|
20231214,135800,298984070,5390,5390,5390,5390,0
|
|
20231214,135700,298984070,5390,5390,5390,5390,0
|
|
20231214,135600,298984070,5390,5390,5390,5390,0
|
|
20231214,135500,298984070,5390,5390,5390,5390,0
|
|
20231214,135400,298984070,5390,5390,5390,5390,0
|
|
20231214,135300,298984070,5390,5390,5390,5390,1
|
|
20231214,135200,298978680,5410,5410,5410,5410,0
|
|
20231214,135100,298978680,5410,5410,5410,5410,20
|
|
20231214,135000,298870480,5410,5410,5410,5410,2
|
|
20231214,134900,298859660,5410,5410,5410,5410,0
|
|
20231214,134800,298859660,5410,5410,5410,5410,0
|
|
20231214,134700,298859660,5410,5410,5410,5410,0
|
|
20231214,134600,298859660,5410,5400,5410,5400,9
|
|
20231214,134500,298811050,5390,5390,5390,5390,0
|
|
20231214,134400,298811050,5390,5390,5390,5390,1
|
|
20231214,134300,298805660,5390,5390,5390,5390,0
|
|
20231214,134200,298805660,5390,5390,5390,5390,0
|
|
20231214,134100,298805660,5390,5390,5390,5390,0
|
|
20231214,134000,298805660,5390,5390,5390,5390,0
|
|
20231214,133900,298805660,5390,5390,5390,5390,0
|
|
20231214,133800,298805660,5390,5390,5390,5390,1
|
|
20231214,133700,298800270,5390,5390,5390,5390,0
|
|
20231214,133600,298800270,5390,5390,5390,5390,0
|
|
20231214,133500,298800270,5390,5390,5390,5390,0
|
|
20231214,133400,298800270,5390,5390,5390,5390,0
|
|
20231214,133300,298800270,5390,5390,5390,5390,1
|
|
20231214,133200,298794880,5390,5390,5390,5390,100
|
|
20231214,133100,298255880,5380,5380,5380,5380,0
|
|
20231214,133000,298255880,5380,5380,5380,5380,0
|
|
20231214,132900,298255880,5380,5380,5380,5380,0
|
|
20231214,132800,298255880,5380,5380,5380,5380,0
|
|
20231214,132700,298255880,5380,5380,5380,5380,0
|
|
20231214,132600,298255880,5380,5380,5380,5380,0
|
|
20231214,132500,298255880,5380,5380,5380,5380,0
|
|
20231214,132400,298255880,5380,5380,5380,5380,0
|
|
20231214,132300,298255880,5380,5380,5380,5380,24
|
|
20231214,132200,298126760,5380,5380,5380,5380,0
|
|
20231214,132100,298126760,5380,5380,5380,5380,0
|
|
20231214,132000,298126760,5380,5380,5380,5380,0
|
|
20231214,131900,298126760,5380,5380,5380,5380,0
|
|
20231214,131800,298126760,5380,5380,5380,5380,10
|
|
20231214,131700,298072960,5380,5380,5380,5380,0
|
|
20231214,131600,298072960,5380,5380,5380,5380,0
|
|
20231214,131500,298072960,5380,5380,5380,5380,0
|
|
20231214,131400,298072960,5380,5380,5380,5380,0
|
|
20231214,131300,298072960,5380,5380,5380,5380,0
|
|
20231214,131200,298072960,5380,5380,5380,5380,0
|
|
20231214,131100,298072960,5380,5380,5380,5380,0
|
|
20231214,131000,298072960,5380,5380,5380,5380,27
|
|
20231214,130900,297927700,5410,5410,5410,5410,0
|
|
20231214,130800,297927700,5410,5410,5410,5410,0
|
|
20231214,130700,297927700,5410,5410,5410,5410,0
|
|
20231214,130600,297927700,5410,5410,5410,5410,170
|
|
20231214,130500,297008000,5410,5410,5410,5410,0
|
|
20231214,130400,297008000,5410,5410,5410,5410,0
|
|
20231214,130300,297008000,5410,5410,5410,5410,0
|
|
20231214,130200,297008000,5410,5410,5410,5410,0
|
|
20231214,130100,297008000,5410,5410,5410,5410,0
|
|
20231214,130000,297008000,5410,5410,5410,5410,0
|
|
20231214,125900,297008000,5410,5410,5410,5410,0
|
|
20231214,125800,297008000,5410,5410,5410,5410,0
|
|
20231214,125700,297008000,5410,5410,5410,5410,0
|
|
20231214,125600,297008000,5410,5410,5410,5410,0
|
|
20231214,125500,297008000,5410,5410,5410,5410,0
|
|
20231214,125400,297008000,5410,5410,5410,5410,0
|
|
20231214,125300,297008000,5410,5410,5410,5410,0
|
|
20231214,125200,297008000,5410,5410,5410,5410,0
|
|
20231214,125100,297008000,5410,5410,5410,5410,0
|
|
20231214,125000,297008000,5410,5410,5410,5410,1
|
|
20231214,124900,297002590,5410,5420,5420,5410,13
|
|
20231214,124800,296932190,5410,5410,5410,5410,0
|
|
20231214,124700,296932190,5410,5390,5410,5390,842
|
|
20231214,124600,292381380,5390,5390,5390,5390,0
|
|
20231214,124500,292381380,5390,5390,5390,5390,1
|
|
20231214,124400,292375990,5390,5390,5390,5390,0
|
|
20231214,124300,292375990,5390,5390,5390,5390,2
|
|
20231214,124200,292365210,5390,5390,5390,5390,0
|
|
20231214,124100,292365210,5390,5390,5390,5390,0
|
|
20231214,124000,292365210,5390,5390,5390,5390,0
|
|
20231214,123900,292365210,5390,5390,5390,5390,0
|
|
20231214,123800,292365210,5390,5390,5390,5390,0
|
|
20231214,123700,292365210,5390,5390,5390,5390,0
|
|
20231214,123600,292365210,5390,5390,5390,5390,38
|
|
20231214,123500,292160390,5390,5390,5390,5390,0
|
|
20231214,123400,292160390,5390,5390,5390,5390,0
|
|
20231214,123300,292160390,5390,5390,5390,5390,0
|
|
20231214,123200,292160390,5390,5390,5390,5390,0
|
|
20231214,123100,292160390,5390,5390,5390,5390,1
|
|
20231214,123000,292155000,5390,5390,5390,5390,2
|
|
20231214,122900,292144220,5390,5390,5390,5390,100
|
|
20231214,122800,291605220,5390,5390,5390,5390,1
|
|
20231214,122700,291599830,5360,5360,5360,5360,30
|
|
20231214,122600,291439030,5360,5360,5360,5360,0
|
|
20231214,122500,291439030,5360,5390,5390,5360,735
|
|
20231214,122400,287492420,5390,5390,5390,5390,55
|
|
20231214,122300,287195970,5390,5390,5390,5390,1
|
|
20231214,122200,287190580,5370,5370,5370,5370,0
|
|
20231214,122100,287190580,5370,5380,5380,5370,141
|
|
20231214,122000,286433360,5370,5370,5370,5370,0
|
|
20231214,121900,286433360,5370,5370,5370,5370,0
|
|
20231214,121800,286433360,5370,5370,5370,5370,0
|
|
20231214,121700,286433360,5370,5370,5370,5370,0
|
|
20231214,121600,286433360,5370,5370,5370,5370,0
|
|
20231214,121500,286433360,5370,5370,5370,5370,100
|
|
20231214,121400,285896360,5370,5370,5370,5370,0
|
|
20231214,121300,285896360,5370,5370,5370,5370,0
|
|
20231214,121200,285896360,5370,5370,5370,5370,0
|
|
20231214,121100,285896360,5370,5370,5370,5370,0
|
|
20231214,121000,285896360,5370,5370,5370,5370,0
|
|
20231214,120900,285896360,5370,5370,5370,5370,0
|
|
20231214,120800,285896360,5370,5370,5370,5370,0
|
|
20231214,120700,285896360,5370,5370,5370,5370,24
|
|
20231214,120600,285767480,5380,5380,5380,5380,0
|
|
20231214,120500,285767480,5380,5380,5380,5380,100
|
|
20231214,120400,285229480,5410,5410,5410,5410,4
|
|
20231214,120300,285207840,5380,5380,5380,5380,0
|
|
20231214,120200,285207840,5380,5380,5380,5380,0
|
|
20231214,120100,285207840,5380,5380,5380,5380,0
|
|
20231214,120000,285207840,5380,5380,5380,5380,0
|
|
20231214,115900,285207840,5380,5380,5380,5380,0
|
|
20231214,115800,285207840,5380,5410,5410,5380,1111
|
|
20231214,115700,279229350,5410,5410,5410,5410,0
|
|
20231214,115600,279229350,5410,5410,5410,5410,1
|
|
20231214,115500,279223940,5410,5410,5410,5410,0
|
|
20231214,115400,279223940,5410,5410,5410,5410,0
|
|
20231214,115300,279223940,5410,5410,5410,5410,0
|
|
20231214,115200,279223940,5410,5410,5410,5410,30
|
|
20231214,115100,279061640,5410,5410,5410,5410,0
|
|
20231214,115000,279061640,5410,5410,5410,5410,0
|
|
20231214,114900,279061640,5410,5410,5410,5410,0
|
|
20231214,114800,279061640,5410,5410,5410,5410,0
|
|
20231214,114700,279061640,5410,5410,5410,5410,0
|
|
20231214,114600,279061640,5410,5410,5410,5410,2
|
|
20231214,114500,279050820,5390,5390,5390,5390,0
|
|
20231214,114400,279050820,5390,5390,5390,5390,0
|
|
20231214,114300,279050820,5390,5390,5390,5390,0
|
|
20231214,114200,279050820,5390,5390,5390,5390,0
|
|
20231214,114100,279050820,5390,5390,5390,5390,220
|
|
20231214,114000,277865020,5400,5400,5400,5400,44
|
|
20231214,113900,277627420,5400,5400,5400,5400,0
|
|
20231214,113800,277627420,5400,5400,5400,5400,0
|
|
20231214,113700,277627420,5400,5400,5400,5400,0
|
|
20231214,113600,277627420,5400,5400,5400,5400,0
|
|
20231214,113500,277627420,5400,5400,5400,5400,0
|
|
20231214,113400,277627420,5400,5400,5400,5400,8
|
|
20231214,113300,277584220,5400,5400,5400,5400,2
|
|
20231214,113200,277573420,5400,5400,5400,5400,0
|
|
20231214,113100,277573420,5400,5400,5400,5400,3
|
|
20231214,113000,277557220,5400,5400,5400,5400,7
|
|
20231214,112900,277519420,5400,5400,5400,5400,0
|
|
20231214,112800,277519420,5400,5400,5400,5400,0
|
|
20231214,112700,277519420,5400,5400,5400,5400,0
|
|
20231214,112600,277519420,5400,5400,5400,5400,446
|
|
20231214,112500,275111020,5400,5400,5400,5400,194
|
|
20231214,112400,274063420,5400,5410,5410,5400,1000
|
|
20231214,112300,268662480,5450,5450,5450,5450,0
|
|
20231214,112200,268662480,5450,5440,5450,5440,406
|
|
20231214,112100,266449980,5440,5420,5440,5420,1150
|
|
20231214,112000,260195990,5400,5390,5400,5390,172
|
|
20231214,111900,259267270,5380,5380,5380,5380,0
|
|
20231214,111800,259267270,5380,5380,5380,5380,97
|
|
20231214,111700,258745410,5390,5390,5390,5390,2
|
|
20231214,111600,258734630,5400,5400,5400,5400,1
|
|
20231214,111500,258729230,5400,5380,5400,5380,31
|
|
20231214,111400,258561850,5400,5400,5400,5400,0
|
|
20231214,111300,258561850,5400,5400,5400,5400,1
|
|
20231214,111200,258556450,5400,5400,5400,5400,4
|
|
20231214,111100,258534850,5370,5370,5370,5370,0
|
|
20231214,111000,258534850,5370,5370,5370,5370,3
|
|
20231214,110900,258518740,5360,5360,5360,5360,0
|
|
20231214,110800,258518740,5360,5360,5360,5360,0
|
|
20231214,110700,258518740,5360,5360,5360,5360,0
|
|
20231214,110600,258518740,5360,5360,5360,5360,0
|
|
20231214,110500,258518740,5360,5360,5360,5360,0
|
|
20231214,110400,258518740,5360,5360,5360,5360,0
|
|
20231214,110300,258518740,5360,5360,5360,5360,0
|
|
20231214,110200,258518740,5360,5390,5390,5360,645
|
|
20231214,110100,255055660,5420,5420,5420,5420,0
|
|
20231214,110000,255055660,5420,5420,5420,5420,10
|
|
20231214,105900,255001460,5420,5420,5420,5420,20
|
|
20231214,105800,254893060,5430,5430,5430,5430,0
|
|
20231214,105700,254893060,5430,5430,5430,5430,0
|
|
20231214,105600,254893060,5430,5430,5430,5430,0
|
|
20231214,105500,254893060,5430,5430,5430,5430,0
|
|
20231214,105400,254893060,5430,5430,5430,5430,0
|
|
20231214,105300,254893060,5430,5430,5430,5430,5
|
|
20231214,105200,254865910,5430,5430,5430,5430,1
|
|
20231214,105100,254860480,5390,5390,5390,5390,0
|
|
20231214,105000,254860480,5390,5390,5390,5390,0
|
|
20231214,104900,254860480,5390,5390,5390,5390,30
|
|
20231214,104800,254698780,5390,5390,5390,5390,114
|
|
20231214,104700,254084320,5390,5390,5390,5390,0
|
|
20231214,104600,254084320,5390,5390,5390,5390,100
|
|
20231214,104500,253545320,5380,5380,5380,5380,2
|
|
20231214,104400,253534560,5380,5380,5380,5380,13
|
|
20231214,104300,253464620,5380,5380,5380,5380,0
|
|
20231214,104200,253464620,5380,5400,5400,5380,146
|
|
20231214,104100,252677480,5430,5430,5430,5430,0
|
|
20231214,104000,252677480,5430,5430,5430,5430,0
|
|
20231214,103900,252677480,5430,5430,5430,5430,59
|
|
20231214,103800,252357110,5440,5440,5440,5440,0
|
|
20231214,103700,252357110,5440,5440,5440,5440,0
|
|
20231214,103600,252357110,5440,5440,5440,5440,0
|
|
20231214,103500,252357110,5440,5440,5440,5440,764
|
|
20231214,103400,248200950,5440,5440,5440,5440,0
|
|
20231214,103300,248200950,5440,5430,5440,5430,945
|
|
20231214,103200,243062010,5430,5420,5430,5420,100
|
|
20231214,103100,242519020,5390,5390,5390,5390,101
|
|
20231214,103000,241974630,5420,5420,5420,5420,0
|
|
20231214,102900,241974630,5420,5420,5420,5420,466
|
|
20231214,102800,239448910,5430,5390,5430,5390,2
|
|
20231214,102700,239438090,5390,5390,5390,5390,10
|
|
20231214,102600,239384190,5430,5430,5430,5430,0
|
|
20231214,102500,239384190,5430,5430,5430,5430,1
|
|
20231214,102400,239378760,5440,5440,5440,5440,0
|
|
20231214,102300,239378760,5440,5440,5440,5440,10
|
|
20231214,102200,239324360,5390,5400,5400,5390,271
|
|
20231214,102100,237861690,5400,5400,5400,5400,0
|
|
20231214,102000,237861690,5400,5440,5440,5400,102
|
|
20231214,101900,237306890,5440,5440,5440,5440,0
|
|
20231214,101800,237306890,5440,5440,5440,5440,150
|
|
20231214,101700,236490890,5450,5370,5450,5370,994
|
|
20231214,101600,231140670,5370,5380,5380,5370,299
|
|
20231214,101500,229534480,5380,5410,5410,5380,2057
|
|
20231214,101400,218432690,5410,5420,5420,5410,47
|
|
20231214,101300,218178220,5420,5450,5450,5420,592
|
|
20231214,101200,214956340,5470,5450,5470,5450,121
|
|
20231214,101100,214296490,5470,5440,5470,5440,1105
|
|
20231214,101000,208258640,5460,5420,5460,5420,3
|
|
20231214,100900,208242340,5420,5430,5460,5420,327
|
|
20231214,100800,206459150,5430,5420,5430,5420,100
|
|
20231214,100700,205916170,5430,5430,5430,5430,74
|
|
20231214,100600,205514350,5420,5420,5420,5420,536
|
|
20231214,100500,202609230,5420,5430,5430,5420,375
|
|
20231214,100400,200573370,5440,5440,5440,5440,180
|
|
20231214,100300,199594170,5450,5450,5450,5450,271
|
|
20231214,100200,198117220,5450,5450,5450,5450,0
|
|
20231214,100100,198117220,5450,5460,5460,5450,1160
|
|
20231214,100000,191784820,5480,5480,5480,5480,0
|
|
20231214,095900,191784820,5480,5480,5480,5480,283
|
|
20231214,095800,190233980,5470,5450,5470,5450,2182
|
|
20231214,095700,178324440,5450,5450,5450,5450,201
|
|
20231214,095600,177228990,5450,5460,5460,5450,852
|
|
20231214,095500,172585260,5460,5460,5460,5460,929
|
|
20231214,095400,167512920,5460,5480,5480,5460,1083
|
|
20231214,095300,161588170,5480,5460,5480,5460,710
|
|
20231214,095200,157698100,5470,5460,5470,5460,934
|
|
20231214,095100,152590380,5470,5450,5470,5450,766
|
|
20231214,095000,148413070,5450,5460,5460,5450,303
|
|
20231214,094900,146760800,5470,5450,5470,5450,251
|
|
20231214,094800,145390990,5450,5470,5470,5450,394
|
|
20231214,094700,143240920,5470,5470,5480,5470,538
|
|
20231214,094600,140296730,5480,5450,5500,5450,4422
|
|
20231214,094500,116083720,5440,5420,5440,5380,1999
|
|
20231214,094400,105226430,5420,5410,5420,5410,523
|
|
20231214,094300,102391950,5410,5400,5410,5400,1792
|
|
20231214,094200,92706100,5400,5390,5400,5390,212
|
|
20231214,094100,91561510,5400,5400,5400,5400,200
|
|
20231214,094000,90481510,5400,5370,5400,5370,733
|
|
20231214,093900,86533720,5370,5350,5370,5350,200
|
|
20231214,093800,85461560,5350,5350,5350,5350,1
|
|
20231214,093700,85456210,5350,5330,5350,5330,554
|
|
20231214,093600,82496310,5350,5350,5350,5330,407
|
|
20231214,093500,80326860,5330,5330,5330,5330,0
|
|
20231214,093400,80326860,5330,5330,5330,5330,312
|
|
20231214,093300,78663900,5330,5330,5330,5330,45
|
|
20231214,093200,78424050,5340,5340,5340,5340,0
|
|
20231214,093100,78424050,5340,5340,5340,5340,0
|
|
20231214,093000,78424050,5340,5350,5350,5340,200
|
|
20231214,092900,77355050,5350,5370,5370,5350,163
|
|
20231214,092800,76482740,5370,5330,5370,5280,4257
|
|
20231214,092700,53810640,5310,5410,5450,5310,3016
|
|
20231214,092600,37585870,5400,5330,5400,5320,2687
|
|
20231214,092500,23178630,5350,5350,5350,5350,20
|
|
20231214,092400,23071630,5360,5370,5370,5360,279
|
|
20231214,092300,21575410,5400,5410,5420,5400,389
|
|
20231214,092200,19467840,5420,5270,5420,5270,2172
|
|
20231214,092100,7748800,5270,5270,5270,5270,57
|
|
20231214,092000,7448410,5320,5300,5320,5300,81
|
|
20231214,091900,7018650,5300,5310,5310,5300,195
|
|
20231214,091800,5985110,5320,5310,5320,5310,83
|
|
20231214,091700,5543970,5320,5290,5320,5290,180
|
|
20231214,091600,4587400,5290,5280,5290,5280,50
|
|
20231214,091500,4322910,5280,5270,5280,5270,27
|
|
20231214,091400,4180420,5270,5270,5270,5270,14
|
|
20231214,091300,4106640,5250,5250,5250,5250,90
|
|
20231214,091200,3634140,5250,5250,5250,5250,0
|
|
20231214,091100,3634140,5250,5260,5260,5250,197
|
|
20231214,091000,2599820,5260,5260,5260,5260,20
|
|
20231214,090900,2494620,5260,5260,5260,5260,33
|
|
20231214,090800,2321040,5250,5250,5260,5250,321
|
|
20231214,090700,635710,5250,5250,5250,5250,67
|
|
20231214,090600,283960,5270,5270,5270,5270,0
|
|
20231214,090500,283960,5270,5270,5270,5270,0
|
|
20231214,090400,283960,5270,5270,5270,5270,0
|
|
20231214,090300,283960,5270,5270,5270,5270,10
|
|
20231214,090200,231260,5270,5270,5270,5270,0
|
|
20231214,090100,231260,5270,5270,5270,5270,2
|
|
20231214,090000,220720,5260,5250,5260,5250,42
|