740 lines
36 KiB
CSV
740 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,211700,2942993690,5630,5630,5630,5630,7720
|
|
20231201,211600,2942993690,5630,5630,5630,5630,0
|
|
20231201,211500,2942993690,5630,5630,5630,5630,0
|
|
20231201,211400,2942993690,5630,5630,5630,5630,0
|
|
20231201,211300,2942993690,5630,5630,5630,5630,0
|
|
20231201,211200,2942993690,5630,5630,5630,5630,0
|
|
20231201,211100,2942993690,5630,5630,5630,5630,0
|
|
20231201,211000,2942993690,5630,5630,5630,5630,0
|
|
20231201,210900,2942993690,5630,5630,5630,5630,0
|
|
20231201,210800,2942993690,5630,5630,5630,5630,0
|
|
20231201,210700,2942993690,5630,5630,5630,5630,0
|
|
20231201,210600,2942993690,5630,5630,5630,5630,0
|
|
20231201,210500,2942993690,5630,5630,5630,5630,0
|
|
20231201,210400,2942993690,5630,5630,5630,5630,0
|
|
20231201,210300,2942993690,5630,5630,5630,5630,0
|
|
20231201,210200,2942993690,5630,5630,5630,5630,0
|
|
20231201,210100,2942993690,5630,5630,5630,5630,0
|
|
20231201,210000,2942993690,5630,5630,5630,5630,0
|
|
20231201,205900,2942993690,5630,5630,5630,5630,0
|
|
20231201,205800,2942993690,5630,5630,5630,5630,0
|
|
20231201,205700,2942993690,5630,5630,5630,5630,0
|
|
20231201,205600,2942993690,5630,5630,5630,5630,0
|
|
20231201,205500,2942993690,5630,5630,5630,5630,0
|
|
20231201,205400,2942993690,5630,5630,5630,5630,0
|
|
20231201,205300,2942993690,5630,5630,5630,5630,0
|
|
20231201,205200,2942993690,5630,5630,5630,5630,0
|
|
20231201,205100,2942993690,5630,5630,5630,5630,0
|
|
20231201,205000,2942993690,5630,5630,5630,5630,0
|
|
20231201,204900,2942993690,5630,5630,5630,5630,0
|
|
20231201,204800,2942993690,5630,5630,5630,5630,0
|
|
20231201,204700,2942993690,5630,5630,5630,5630,7720
|
|
20231201,204600,2942993690,5630,5630,5630,5630,0
|
|
20231201,204500,2942993690,5630,5630,5630,5630,0
|
|
20231201,204400,2942993690,5630,5630,5630,5630,0
|
|
20231201,204300,2942993690,5630,5630,5630,5630,0
|
|
20231201,204200,2942993690,5630,5630,5630,5630,0
|
|
20231201,204100,2942993690,5630,5630,5630,5630,0
|
|
20231201,204000,2942993690,5630,5630,5630,5630,0
|
|
20231201,203900,2942993690,5630,5630,5630,5630,0
|
|
20231201,203800,2942993690,5630,5630,5630,5630,0
|
|
20231201,203700,2942993690,5630,5630,5630,5630,0
|
|
20231201,203600,2942993690,5630,5630,5630,5630,0
|
|
20231201,203500,2942993690,5630,5630,5630,5630,0
|
|
20231201,203400,2942993690,5630,5630,5630,5630,0
|
|
20231201,203300,2942993690,5630,5630,5630,5630,0
|
|
20231201,203200,2942993690,5630,5630,5630,5630,0
|
|
20231201,203100,2942993690,5630,5630,5630,5630,0
|
|
20231201,203000,2942993690,5630,5630,5630,5630,0
|
|
20231201,202900,2942993690,5630,5630,5630,5630,0
|
|
20231201,202800,2942993690,5630,5630,5630,5630,0
|
|
20231201,202700,2942993690,5630,5630,5630,5630,0
|
|
20231201,202600,2942993690,5630,5630,5630,5630,0
|
|
20231201,202500,2942993690,5630,5630,5630,5630,0
|
|
20231201,202400,2942993690,5630,5630,5630,5630,0
|
|
20231201,202300,2942993690,5630,5630,5630,5630,0
|
|
20231201,202200,2942993690,5630,5630,5630,5630,0
|
|
20231201,202100,2942993690,5630,5630,5630,5630,0
|
|
20231201,202000,2942993690,5630,5630,5630,5630,0
|
|
20231201,201900,2942993690,5630,5630,5630,5630,0
|
|
20231201,201800,2942993690,5630,5630,5630,5630,0
|
|
20231201,201700,2942993690,5630,5630,5630,5630,7720
|
|
20231201,201600,2942993690,5630,5630,5630,5630,0
|
|
20231201,201500,2942993690,5630,5630,5630,5630,0
|
|
20231201,201400,2942993690,5630,5630,5630,5630,0
|
|
20231201,201300,2942993690,5630,5630,5630,5630,0
|
|
20231201,201200,2942993690,5630,5630,5630,5630,0
|
|
20231201,201100,2942993690,5630,5630,5630,5630,0
|
|
20231201,201000,2942993690,5630,5630,5630,5630,0
|
|
20231201,200900,2942993690,5630,5630,5630,5630,0
|
|
20231201,200800,2942993690,5630,5630,5630,5630,0
|
|
20231201,200700,2942993690,5630,5630,5630,5630,0
|
|
20231201,200600,2942993690,5630,5630,5630,5630,0
|
|
20231201,200500,2942993690,5630,5630,5630,5630,0
|
|
20231201,200400,2942993690,5630,5630,5630,5630,0
|
|
20231201,200300,2942993690,5630,5630,5630,5630,0
|
|
20231201,200200,2942993690,5630,5630,5630,5630,0
|
|
20231201,200100,2942993690,5630,5630,5630,5630,0
|
|
20231201,200000,2942993690,5630,5630,5630,5630,0
|
|
20231201,195900,2942993690,5630,5630,5630,5630,0
|
|
20231201,195800,2942993690,5630,5630,5630,5630,0
|
|
20231201,195700,2942993690,5630,5630,5630,5630,0
|
|
20231201,195600,2942993690,5630,5630,5630,5630,0
|
|
20231201,195500,2942993690,5630,5630,5630,5630,0
|
|
20231201,195400,2942993690,5630,5630,5630,5630,0
|
|
20231201,195300,2942993690,5630,5630,5630,5630,0
|
|
20231201,195200,2942993690,5630,5630,5630,5630,0
|
|
20231201,195100,2942993690,5630,5630,5630,5630,0
|
|
20231201,195000,2942993690,5630,5630,5630,5630,0
|
|
20231201,194900,2942993690,5630,5630,5630,5630,0
|
|
20231201,194800,2942993690,5630,5630,5630,5630,0
|
|
20231201,194700,2942993690,5630,5630,5630,5630,7720
|
|
20231201,194600,2942993690,5630,5630,5630,5630,0
|
|
20231201,194500,2942993690,5630,5630,5630,5630,0
|
|
20231201,194400,2942993690,5630,5630,5630,5630,0
|
|
20231201,194300,2942993690,5630,5630,5630,5630,0
|
|
20231201,194200,2942993690,5630,5630,5630,5630,0
|
|
20231201,194100,2942993690,5630,5630,5630,5630,0
|
|
20231201,194000,2942993690,5630,5630,5630,5630,0
|
|
20231201,193900,2942993690,5630,5630,5630,5630,0
|
|
20231201,193800,2942993690,5630,5630,5630,5630,0
|
|
20231201,193700,2942993690,5630,5630,5630,5630,0
|
|
20231201,193600,2942993690,5630,5630,5630,5630,0
|
|
20231201,193500,2942993690,5630,5630,5630,5630,0
|
|
20231201,193400,2942993690,5630,5630,5630,5630,0
|
|
20231201,193300,2942993690,5630,5630,5630,5630,0
|
|
20231201,193200,2942993690,5630,5630,5630,5630,0
|
|
20231201,193100,2942993690,5630,5630,5630,5630,0
|
|
20231201,193000,2942993690,5630,5630,5630,5630,0
|
|
20231201,192900,2942993690,5630,5630,5630,5630,0
|
|
20231201,192800,2942993690,5630,5630,5630,5630,0
|
|
20231201,192700,2942993690,5630,5630,5630,5630,0
|
|
20231201,192600,2942993690,5630,5630,5630,5630,0
|
|
20231201,192500,2942993690,5630,5630,5630,5630,0
|
|
20231201,192400,2942993690,5630,5630,5630,5630,0
|
|
20231201,192300,2942993690,5630,5630,5630,5630,0
|
|
20231201,192200,2942993690,5630,5630,5630,5630,0
|
|
20231201,192100,2942993690,5630,5630,5630,5630,0
|
|
20231201,192000,2942993690,5630,5630,5630,5630,0
|
|
20231201,191900,2942993690,5630,5630,5630,5630,0
|
|
20231201,191800,2942993690,5630,5630,5630,5630,0
|
|
20231201,191700,2942993690,5630,5630,5630,5630,7720
|
|
20231201,191600,2942993690,5630,5630,5630,5630,0
|
|
20231201,191500,2942993690,5630,5630,5630,5630,0
|
|
20231201,191400,2942993690,5630,5630,5630,5630,0
|
|
20231201,191300,2942993690,5630,5630,5630,5630,0
|
|
20231201,191200,2942993690,5630,5630,5630,5630,0
|
|
20231201,191100,2942993690,5630,5630,5630,5630,0
|
|
20231201,191000,2942993690,5630,5630,5630,5630,0
|
|
20231201,190900,2942993690,5630,5630,5630,5630,0
|
|
20231201,190800,2942993690,5630,5630,5630,5630,0
|
|
20231201,190700,2942993690,5630,5630,5630,5630,0
|
|
20231201,190600,2942993690,5630,5630,5630,5630,0
|
|
20231201,190500,2942993690,5630,5630,5630,5630,0
|
|
20231201,190400,2942993690,5630,5630,5630,5630,0
|
|
20231201,190300,2942993690,5630,5630,5630,5630,0
|
|
20231201,190200,2942993690,5630,5630,5630,5630,0
|
|
20231201,190100,2942993690,5630,5630,5630,5630,0
|
|
20231201,190000,2942993690,5630,5630,5630,5630,0
|
|
20231201,185900,2942993690,5630,5630,5630,5630,0
|
|
20231201,185800,2942993690,5630,5630,5630,5630,0
|
|
20231201,185700,2942993690,5630,5630,5630,5630,0
|
|
20231201,185600,2942993690,5630,5630,5630,5630,0
|
|
20231201,185500,2942993690,5630,5630,5630,5630,0
|
|
20231201,185400,2942993690,5630,5630,5630,5630,0
|
|
20231201,185300,2942993690,5630,5630,5630,5630,0
|
|
20231201,185200,2942993690,5630,5630,5630,5630,0
|
|
20231201,185100,2942993690,5630,5630,5630,5630,0
|
|
20231201,185000,2942993690,5630,5630,5630,5630,0
|
|
20231201,184900,2942993690,5630,5630,5630,5630,0
|
|
20231201,184800,2942993690,5630,5630,5630,5630,0
|
|
20231201,184700,2942993690,5630,5630,5630,5630,7720
|
|
20231201,184600,2942993690,5630,5630,5630,5630,0
|
|
20231201,184500,2942993690,5630,5630,5630,5630,0
|
|
20231201,184400,2942993690,5630,5630,5630,5630,0
|
|
20231201,184300,2942993690,5630,5630,5630,5630,0
|
|
20231201,184200,2942993690,5630,5630,5630,5630,0
|
|
20231201,184100,2942993690,5630,5630,5630,5630,0
|
|
20231201,184000,2942993690,5630,5630,5630,5630,0
|
|
20231201,183900,2942993690,5630,5630,5630,5630,0
|
|
20231201,183800,2942993690,5630,5630,5630,5630,0
|
|
20231201,183700,2942993690,5630,5630,5630,5630,0
|
|
20231201,183600,2942993690,5630,5630,5630,5630,0
|
|
20231201,183500,2942993690,5630,5630,5630,5630,0
|
|
20231201,183400,2942993690,5630,5630,5630,5630,0
|
|
20231201,183300,2942993690,5630,5630,5630,5630,0
|
|
20231201,183200,2942993690,5630,5630,5630,5630,0
|
|
20231201,183100,2942993690,5630,5630,5630,5630,0
|
|
20231201,183000,2942993690,5630,5630,5630,5630,0
|
|
20231201,182900,2942993690,5630,5630,5630,5630,0
|
|
20231201,182800,2942993690,5630,5630,5630,5630,0
|
|
20231201,182700,2942993690,5630,5630,5630,5630,0
|
|
20231201,182600,2942993690,5630,5630,5630,5630,0
|
|
20231201,182500,2942993690,5630,5630,5630,5630,0
|
|
20231201,182400,2942993690,5630,5630,5630,5630,0
|
|
20231201,182300,2942993690,5630,5630,5630,5630,0
|
|
20231201,182200,2942993690,5630,5630,5630,5630,0
|
|
20231201,182100,2942993690,5630,5630,5630,5630,0
|
|
20231201,182000,2942993690,5630,5630,5630,5630,0
|
|
20231201,181900,2942993690,5630,5630,5630,5630,0
|
|
20231201,181800,2942993690,5630,5630,5630,5630,0
|
|
20231201,181700,2942993690,5630,5630,5630,5630,7720
|
|
20231201,181600,2942993690,5630,5630,5630,5630,0
|
|
20231201,181500,2942993690,5630,5630,5630,5630,0
|
|
20231201,181400,2942993690,5630,5630,5630,5630,0
|
|
20231201,181300,2942993690,5630,5630,5630,5630,0
|
|
20231201,181200,2942993690,5630,5630,5630,5630,0
|
|
20231201,181100,2942993690,5630,5630,5630,5630,0
|
|
20231201,181000,2942993690,5630,5630,5630,5630,0
|
|
20231201,180900,2942993690,5630,5630,5630,5630,0
|
|
20231201,180800,2942993690,5630,5630,5630,5630,0
|
|
20231201,180700,2942993690,5630,5630,5630,5630,0
|
|
20231201,180600,2942993690,5630,5630,5630,5630,0
|
|
20231201,180500,2942993690,5630,5630,5630,5630,0
|
|
20231201,180400,2942993690,5630,5630,5630,5630,0
|
|
20231201,180300,2942993690,5630,5630,5630,5630,0
|
|
20231201,180200,2942993690,5630,5630,5630,5630,0
|
|
20231201,180100,2942993690,5630,5630,5630,5630,0
|
|
20231201,180000,2942993690,5630,5630,5630,5630,0
|
|
20231201,175900,2942993690,5630,5630,5630,5630,0
|
|
20231201,175800,2942993690,5630,5630,5630,5630,0
|
|
20231201,175700,2942993690,5630,5630,5630,5630,0
|
|
20231201,175600,2942993690,5630,5630,5630,5630,0
|
|
20231201,175500,2942993690,5630,5630,5630,5630,0
|
|
20231201,175400,2942993690,5630,5630,5630,5630,0
|
|
20231201,175300,2942993690,5630,5630,5630,5630,0
|
|
20231201,175200,2942993690,5630,5630,5630,5630,0
|
|
20231201,175100,2942993690,5630,5630,5630,5630,0
|
|
20231201,175000,2942993690,5630,5630,5630,5630,0
|
|
20231201,174900,2942993690,5630,5630,5630,5630,0
|
|
20231201,174800,2942993690,5630,5630,5630,5630,0
|
|
20231201,174700,2942993690,5630,5630,5630,5630,7720
|
|
20231201,174600,2942993690,5630,5630,5630,5630,0
|
|
20231201,174500,2942993690,5630,5630,5630,5630,0
|
|
20231201,174400,2942993690,5630,5630,5630,5630,0
|
|
20231201,174300,2942993690,5630,5630,5630,5630,0
|
|
20231201,174200,2942993690,5630,5630,5630,5630,0
|
|
20231201,174100,2942993690,5630,5630,5630,5630,0
|
|
20231201,174000,2942993690,5630,5630,5630,5630,0
|
|
20231201,173900,2942993690,5630,5630,5630,5630,0
|
|
20231201,173800,2942993690,5630,5630,5630,5630,0
|
|
20231201,173700,2942993690,5630,5630,5630,5630,0
|
|
20231201,173600,2942993690,5630,5630,5630,5630,0
|
|
20231201,173500,2942993690,5630,5630,5630,5630,0
|
|
20231201,173400,2942993690,5630,5630,5630,5630,0
|
|
20231201,173300,2942993690,5630,5630,5630,5630,0
|
|
20231201,173200,2942993690,5630,5630,5630,5630,0
|
|
20231201,173100,2942993690,5630,5630,5630,5630,0
|
|
20231201,173000,2942993690,5630,5630,5630,5630,0
|
|
20231201,172900,2942993690,5630,5630,5630,5630,0
|
|
20231201,172800,2942993690,5630,5630,5630,5630,0
|
|
20231201,172700,2942993690,5630,5630,5630,5630,0
|
|
20231201,172600,2942993690,5630,5630,5630,5630,0
|
|
20231201,172500,2942993690,5630,5630,5630,5630,0
|
|
20231201,172400,2942993690,5630,5630,5630,5630,0
|
|
20231201,172300,2942993690,5630,5630,5630,5630,0
|
|
20231201,172200,2942993690,5630,5630,5630,5630,0
|
|
20231201,172100,2942993690,5630,5630,5630,5630,0
|
|
20231201,172000,2942993690,5630,5630,5630,5630,0
|
|
20231201,171900,2942993690,5630,5630,5630,5630,0
|
|
20231201,171800,2942993690,5630,5630,5630,5630,0
|
|
20231201,171700,2942993690,5630,5630,5630,5630,7720
|
|
20231201,171600,2942993690,5630,5630,5630,5630,0
|
|
20231201,171500,2942993690,5630,5630,5630,5630,0
|
|
20231201,171400,2942993690,5630,5630,5630,5630,0
|
|
20231201,171300,2942993690,5630,5630,5630,5630,0
|
|
20231201,171200,2942993690,5630,5630,5630,5630,0
|
|
20231201,171100,2942993690,5630,5630,5630,5630,0
|
|
20231201,171000,2942993690,5630,5630,5630,5630,0
|
|
20231201,170900,2942993690,5630,5630,5630,5630,0
|
|
20231201,170800,2942993690,5630,5630,5630,5630,0
|
|
20231201,170700,2942993690,5630,5630,5630,5630,0
|
|
20231201,170600,2942993690,5630,5630,5630,5630,0
|
|
20231201,170500,2942993690,5630,5630,5630,5630,0
|
|
20231201,170400,2942993690,5630,5630,5630,5630,0
|
|
20231201,170300,2942993690,5630,5630,5630,5630,0
|
|
20231201,170200,2942993690,5630,5630,5630,5630,0
|
|
20231201,170100,2942993690,5630,5630,5630,5630,0
|
|
20231201,170000,2942993690,5630,5630,5630,5630,0
|
|
20231201,165900,2942993690,5630,5630,5630,5630,0
|
|
20231201,165800,2942993690,5630,5630,5630,5630,0
|
|
20231201,165700,2942993690,5630,5630,5630,5630,0
|
|
20231201,165600,2942993690,5630,5630,5630,5630,0
|
|
20231201,165500,2942993690,5630,5630,5630,5630,0
|
|
20231201,165400,2942993690,5630,5630,5630,5630,0
|
|
20231201,165300,2942993690,5630,5630,5630,5630,0
|
|
20231201,165200,2942993690,5630,5630,5630,5630,0
|
|
20231201,165100,2942993690,5630,5630,5630,5630,0
|
|
20231201,165000,2942993690,5630,5630,5630,5630,0
|
|
20231201,164900,2942993690,5630,5630,5630,5630,0
|
|
20231201,164800,2942993690,5630,5630,5630,5630,0
|
|
20231201,164700,2942993690,5630,5630,5630,5630,7720
|
|
20231201,164600,2942993690,5630,5630,5630,5630,0
|
|
20231201,164500,2942993690,5630,5630,5630,5630,0
|
|
20231201,164400,2942993690,5630,5630,5630,5630,0
|
|
20231201,164300,2942993690,5630,5630,5630,5630,0
|
|
20231201,164200,2942993690,5630,5630,5630,5630,0
|
|
20231201,164100,2942993690,5630,5630,5630,5630,0
|
|
20231201,164000,2942993690,5630,5630,5630,5630,0
|
|
20231201,163900,2942993690,5630,5630,5630,5630,0
|
|
20231201,163800,2942993690,5630,5630,5630,5630,0
|
|
20231201,163700,2942993690,5630,5630,5630,5630,0
|
|
20231201,163600,2942993690,5630,5630,5630,5630,0
|
|
20231201,163500,2942993690,5630,5630,5630,5630,0
|
|
20231201,163400,2942993690,5630,5630,5630,5630,0
|
|
20231201,163300,2942993690,5630,5630,5630,5630,0
|
|
20231201,163200,2942993690,5630,5630,5630,5630,0
|
|
20231201,163100,2942993690,5630,5630,5630,5630,0
|
|
20231201,163000,2942993690,5630,5630,5630,5630,0
|
|
20231201,162900,2942993690,5630,5630,5630,5630,0
|
|
20231201,162800,2942993690,5630,5630,5630,5630,0
|
|
20231201,162700,2942993690,5630,5630,5630,5630,0
|
|
20231201,162600,2942993690,5630,5630,5630,5630,0
|
|
20231201,162500,2942993690,5630,5630,5630,5630,0
|
|
20231201,162400,2942993690,5630,5630,5630,5630,0
|
|
20231201,162300,2942993690,5630,5630,5630,5630,0
|
|
20231201,162200,2942993690,5630,5630,5630,5630,0
|
|
20231201,162100,2942993690,5630,5630,5630,5630,0
|
|
20231201,162000,2942993690,5630,5630,5630,5630,0
|
|
20231201,161900,2942993690,5630,5630,5630,5630,0
|
|
20231201,161800,2942993690,5630,5630,5630,5630,0
|
|
20231201,161700,2942993690,5630,5630,5630,5630,7720
|
|
20231201,161600,2942993690,5630,5630,5630,5630,0
|
|
20231201,161500,2942993690,5630,5630,5630,5630,0
|
|
20231201,161400,2942993690,5630,5630,5630,5630,0
|
|
20231201,161300,2942993690,5630,5630,5630,5630,0
|
|
20231201,161200,2942993690,5630,5630,5630,5630,0
|
|
20231201,161100,2942993690,5630,5630,5630,5630,0
|
|
20231201,161000,2942993690,5630,5630,5630,5630,0
|
|
20231201,160900,2942993690,5630,5630,5630,5630,0
|
|
20231201,160800,2942993690,5630,5630,5630,5630,0
|
|
20231201,160700,2942993690,5630,5630,5630,5630,0
|
|
20231201,160600,2942993690,5630,5630,5630,5630,0
|
|
20231201,160500,2942993690,5630,5630,5630,5630,0
|
|
20231201,160400,2942993690,5630,5630,5630,5630,0
|
|
20231201,160300,2942993690,5630,5630,5630,5630,0
|
|
20231201,160200,2942993690,5630,5630,5630,5630,0
|
|
20231201,160100,2942993690,5630,5630,5630,5630,0
|
|
20231201,160000,2942993690,5630,5630,5630,5630,0
|
|
20231201,155900,2942993690,5630,5630,5630,5630,0
|
|
20231201,155800,2942993690,5630,5630,5630,5630,0
|
|
20231201,155700,2942993690,5630,5630,5630,5630,0
|
|
20231201,155600,2942993690,5630,5630,5630,5630,0
|
|
20231201,155500,2942993690,5630,5630,5630,5630,0
|
|
20231201,155400,2942993690,5630,5630,5630,5630,0
|
|
20231201,155300,2942993690,5630,5630,5630,5630,0
|
|
20231201,155200,2942993690,5630,5630,5630,5630,0
|
|
20231201,155100,2942993690,5630,5630,5630,5630,0
|
|
20231201,155000,2942993690,5630,5630,5630,5630,0
|
|
20231201,154900,2942993690,5630,5630,5630,5630,0
|
|
20231201,154800,2942993690,5630,5630,5630,5630,0
|
|
20231201,154700,2942993690,5630,5630,5630,5630,7720
|
|
20231201,154600,2942993690,5630,5630,5630,5630,0
|
|
20231201,154500,2942993690,5630,5630,5630,5630,0
|
|
20231201,154400,2942993690,5630,5630,5630,5630,0
|
|
20231201,154300,2942993690,5630,5630,5630,5630,0
|
|
20231201,154200,2942993690,5630,5630,5630,5630,0
|
|
20231201,154100,2942993690,5630,5630,5630,5630,0
|
|
20231201,154000,2942993690,5630,5630,5630,5630,0
|
|
20231201,153900,2942993690,5630,5630,5630,5630,0
|
|
20231201,153800,2942993690,5630,5630,5630,5630,0
|
|
20231201,153700,2942993690,5630,5630,5630,5630,0
|
|
20231201,153600,2942993690,5630,5630,5630,5630,0
|
|
20231201,153500,2942993690,5630,5630,5630,5630,0
|
|
20231201,153400,2942993690,5630,5630,5630,5630,0
|
|
20231201,153300,2942993690,5630,5630,5630,5630,0
|
|
20231201,153200,2942993690,5630,5630,5630,5630,0
|
|
20231201,153100,2942993690,5630,5630,5630,5630,0
|
|
20231201,153000,2942993690,5630,5630,5630,5630,7720
|
|
20231201,152900,2899530090,5650,5650,5650,5650,0
|
|
20231201,152800,2899530090,5650,5650,5650,5650,0
|
|
20231201,152700,2899530090,5650,5650,5650,5650,0
|
|
20231201,152600,2899530090,5650,5650,5650,5650,0
|
|
20231201,152500,2899530090,5650,5650,5650,5650,0
|
|
20231201,152400,2899530090,5650,5650,5650,5650,0
|
|
20231201,152300,2899530090,5650,5650,5650,5650,0
|
|
20231201,152200,2899530090,5650,5650,5650,5650,0
|
|
20231201,152100,2899530090,5650,5650,5650,5650,0
|
|
20231201,152000,2899530090,5650,5650,5650,5650,0
|
|
20231201,151900,2899530090,5650,5640,5650,5630,786
|
|
20231201,151800,2895099830,5650,5640,5650,5630,1001
|
|
20231201,151700,2889458670,5640,5640,5640,5640,500
|
|
20231201,151600,2886638670,5650,5650,5660,5650,588
|
|
20231201,151500,2883316270,5650,5640,5650,5640,1199
|
|
20231201,151400,2876542330,5640,5630,5640,5630,12
|
|
20231201,151300,2876474660,5640,5630,5640,5630,4
|
|
20231201,151200,2876452120,5630,5630,5630,5630,197
|
|
20231201,151100,2875343010,5630,5650,5650,5630,101
|
|
20231201,151000,2874773370,5650,5650,5650,5630,1148
|
|
20231201,150900,2868288560,5650,5650,5650,5650,200
|
|
20231201,150800,2867158560,5650,5650,5650,5600,2342
|
|
20231201,150700,2853926510,5650,5620,5650,5620,3578
|
|
20231201,150600,2833771630,5620,5610,5620,5610,1935
|
|
20231201,150500,2822897240,5600,5600,5600,5600,0
|
|
20231201,150400,2822897240,5600,5600,5600,5600,1000
|
|
20231201,150300,2817297240,5610,5610,5610,5610,0
|
|
20231201,150200,2817297240,5610,5610,5610,5610,0
|
|
20231201,150100,2817297240,5610,5610,5610,5610,1
|
|
20231201,150000,2817291630,5600,5600,5600,5600,30
|
|
20231201,145900,2817123630,5600,5600,5610,5600,3456
|
|
20231201,145800,2797741070,5600,5600,5600,5600,124
|
|
20231201,145700,2797046670,5600,5600,5600,5600,1470
|
|
20231201,145600,2788814670,5600,5590,5600,5590,588
|
|
20231201,145500,2785526230,5590,5590,5590,5590,1415
|
|
20231201,145400,2777616380,5600,5600,5600,5600,381
|
|
20231201,145300,2775482780,5600,5600,5600,5590,1035
|
|
20231201,145200,2769690870,5590,5590,5590,5590,44
|
|
20231201,145100,2769444910,5600,5600,5600,5600,755
|
|
20231201,145000,2765216910,5600,5600,5610,5600,562
|
|
20231201,144900,2762069700,5590,5590,5590,5590,0
|
|
20231201,144800,2762069700,5590,5590,5590,5590,167
|
|
20231201,144700,2761136170,5590,5580,5590,5580,2843
|
|
20231201,144600,2745251850,5580,5570,5580,5570,830
|
|
20231201,144500,2740620750,5560,5560,5560,5560,0
|
|
20231201,144400,2740620750,5560,5560,5560,5560,203
|
|
20231201,144300,2739492070,5560,5560,5560,5560,243
|
|
20231201,144200,2738140990,5560,5560,5560,5560,140
|
|
20231201,144100,2737362590,5580,5580,5580,5580,3
|
|
20231201,144000,2737345850,5590,5590,5590,5590,326
|
|
20231201,143900,2735523510,5550,5590,5590,5550,1805
|
|
20231201,143800,2725486850,5590,5580,5590,5580,26
|
|
20231201,143700,2725341710,5580,5580,5580,5580,1
|
|
20231201,143600,2725336130,5590,5590,5590,5590,0
|
|
20231201,143500,2725336130,5590,5590,5590,5590,1
|
|
20231201,143400,2725330540,5590,5590,5590,5560,18
|
|
20231201,143300,2725230380,5590,5590,5590,5590,47
|
|
20231201,143200,2724967650,5560,5580,5580,5560,2
|
|
20231201,143100,2724956510,5560,5560,5560,5560,5
|
|
20231201,143000,2724928710,5560,5560,5560,5560,61
|
|
20231201,142900,2724589550,5560,5560,5560,5560,420
|
|
20231201,142800,2722254350,5560,5560,5560,5560,0
|
|
20231201,142700,2722254350,5560,5560,5560,5560,0
|
|
20231201,142600,2722254350,5560,5560,5560,5560,80
|
|
20231201,142500,2721809550,5560,5560,5560,5560,256
|
|
20231201,142400,2720386190,5570,5570,5580,5570,1502
|
|
20231201,142300,2712020020,5580,5580,5580,5580,22
|
|
20231201,142200,2711897260,5590,5590,5590,5590,0
|
|
20231201,142100,2711897260,5590,5610,5610,5590,60
|
|
20231201,142000,2711560820,5610,5600,5610,5570,56
|
|
20231201,141900,2711248210,5570,5570,5570,5570,0
|
|
20231201,141800,2711248210,5570,5570,5570,5570,300
|
|
20231201,141700,2709577210,5570,5580,5620,5570,11002
|
|
20231201,141600,2647936900,5560,5560,5560,5560,204
|
|
20231201,141500,2646802660,5560,5560,5560,5560,0
|
|
20231201,141400,2646802660,5560,5560,5560,5560,0
|
|
20231201,141300,2646802660,5560,5560,5560,5560,91
|
|
20231201,141200,2646296700,5560,5560,5560,5560,821
|
|
20231201,141100,2641731940,5560,5560,5560,5560,1500
|
|
20231201,141000,2633391940,5560,5560,5560,5560,0
|
|
20231201,140900,2633391940,5560,5560,5560,5560,0
|
|
20231201,140800,2633391940,5560,5560,5560,5560,619
|
|
20231201,140700,2629950300,5560,5560,5560,5560,0
|
|
20231201,140600,2629950300,5560,5560,5560,5560,2
|
|
20231201,140500,2629939180,5560,5560,5560,5560,0
|
|
20231201,140400,2629939180,5560,5560,5560,5560,10
|
|
20231201,140300,2629883580,5580,5580,5580,5580,0
|
|
20231201,140200,2629883580,5580,5570,5580,5570,90
|
|
20231201,140100,2629381470,5570,5570,5570,5570,0
|
|
20231201,140000,2629381470,5570,5570,5570,5570,0
|
|
20231201,135900,2629381470,5570,5570,5570,5570,1
|
|
20231201,135800,2629375900,5560,5560,5560,5560,10
|
|
20231201,135700,2629320300,5570,5570,5570,5570,0
|
|
20231201,135600,2629320300,5570,5570,5570,5570,0
|
|
20231201,135500,2629320300,5570,5570,5570,5570,45
|
|
20231201,135400,2629069650,5570,5570,5570,5570,38
|
|
20231201,135300,2628857990,5570,5570,5570,5570,118
|
|
20231201,135200,2628200730,5570,5570,5570,5570,374
|
|
20231201,135100,2626117550,5580,5580,5580,5580,3
|
|
20231201,135000,2626100810,5590,5580,5590,5580,5
|
|
20231201,134900,2626072900,5580,5580,5580,5580,13
|
|
20231201,134800,2626000360,5590,5590,5590,5590,11
|
|
20231201,134700,2625938870,5600,5590,5600,5590,2073
|
|
20231201,134600,2614340790,5600,5590,5600,5590,4394
|
|
20231201,134500,2589778320,5590,5590,5590,5590,400
|
|
20231201,134400,2587542320,5590,5580,5590,5580,884
|
|
20231201,134300,2582602130,5580,5570,5580,5570,3115
|
|
20231201,134200,2565225740,5570,5570,5570,5570,56
|
|
20231201,134100,2564913820,5570,5560,5570,5560,811
|
|
20231201,134000,2560404620,5550,5550,5550,5550,0
|
|
20231201,133900,2560404620,5550,5550,5550,5550,120
|
|
20231201,133800,2559738620,5550,5550,5550,5550,100
|
|
20231201,133700,2559183620,5550,5550,5560,5550,344
|
|
20231201,133600,2557272950,5550,5550,5550,5550,0
|
|
20231201,133500,2557272950,5550,5550,5550,5550,0
|
|
20231201,133400,2557272950,5550,5560,5560,5550,199
|
|
20231201,133300,2556168310,5560,5560,5560,5560,6
|
|
20231201,133200,2556134950,5540,5540,5540,5540,36
|
|
20231201,133100,2555935510,5540,5540,5540,5540,0
|
|
20231201,133000,2555935510,5540,5550,5550,5540,6039
|
|
20231201,132900,2522469300,5550,5550,5550,5550,0
|
|
20231201,132800,2522469300,5550,5550,5550,5550,201
|
|
20231201,132700,2521353750,5550,5570,5580,5550,908
|
|
20231201,132600,2516287940,5570,5570,5570,5570,53
|
|
20231201,132500,2515992730,5550,5550,5550,5550,0
|
|
20231201,132400,2515992730,5550,5550,5550,5550,0
|
|
20231201,132300,2515992730,5550,5550,5550,5550,0
|
|
20231201,132200,2515992730,5550,5550,5550,5550,236
|
|
20231201,132100,2514682930,5550,5560,5560,5550,400
|
|
20231201,132000,2512461000,5570,5560,5570,5560,1782
|
|
20231201,131900,2502535270,5560,5560,5560,5560,1
|
|
20231201,131800,2502529710,5560,5560,5560,5560,4
|
|
20231201,131700,2502507470,5560,5570,5570,5560,11
|
|
20231201,131600,2502446300,5580,5580,5580,5580,0
|
|
20231201,131500,2502446300,5580,5560,5580,5560,407
|
|
20231201,131400,2500179270,5570,5570,5570,5570,1
|
|
20231201,131300,2500173700,5560,5560,5560,5560,0
|
|
20231201,131200,2500173700,5560,5560,5560,5560,4
|
|
20231201,131100,2500151460,5560,5560,5560,5560,3
|
|
20231201,131000,2500134780,5550,5550,5550,5550,2
|
|
20231201,130900,2500123680,5550,5550,5550,5550,0
|
|
20231201,130800,2500123680,5550,5550,5550,5540,679
|
|
20231201,130700,2496360230,5550,5550,5550,5540,956
|
|
20231201,130600,2491063480,5550,5550,5550,5550,92
|
|
20231201,130500,2490552880,5560,5550,5560,5550,96
|
|
20231201,130400,2490019140,5550,5550,5550,5550,121
|
|
20231201,130300,2489347590,5550,5550,5560,5550,256
|
|
20231201,130200,2487926070,5550,5550,5550,5550,200
|
|
20231201,130100,2486816070,5580,5580,5580,5580,0
|
|
20231201,130000,2486816070,5580,5580,5580,5580,338
|
|
20231201,125900,2484930030,5580,5580,5580,5580,1
|
|
20231201,125800,2484924450,5590,5590,5590,5590,0
|
|
20231201,125700,2484924450,5590,5590,5590,5590,0
|
|
20231201,125600,2484924450,5590,5550,5590,5540,9500
|
|
20231201,125500,2431906970,5550,5550,5550,5550,20
|
|
20231201,125400,2431795970,5560,5560,5560,5560,1
|
|
20231201,125300,2431790410,5550,5550,5550,5550,39
|
|
20231201,125200,2431573960,5550,5550,5550,5550,295
|
|
20231201,125100,2429936710,5550,5550,5550,5550,688
|
|
20231201,125000,2426118310,5550,5530,5550,5530,655
|
|
20231201,124900,2422488480,5530,5530,5530,5530,95
|
|
20231201,124800,2421963130,5540,5530,5540,5530,324
|
|
20231201,124700,2420171170,5540,5540,5540,5540,10
|
|
20231201,124600,2420115770,5530,5530,5530,5530,0
|
|
20231201,124500,2420115770,5530,5530,5530,5530,1004
|
|
20231201,124400,2414563650,5540,5540,5540,5540,0
|
|
20231201,124300,2414563650,5540,5540,5540,5540,0
|
|
20231201,124200,2414563650,5540,5540,5540,5540,3
|
|
20231201,124100,2414547030,5540,5540,5540,5540,285
|
|
20231201,124000,2412968130,5540,5540,5540,5540,60
|
|
20231201,123900,2412635730,5550,5550,5550,5550,0
|
|
20231201,123800,2412635730,5550,5550,5550,5550,10
|
|
20231201,123700,2412580230,5560,5560,5560,5560,1
|
|
20231201,123600,2412574670,5540,5540,5540,5540,18
|
|
20231201,123500,2412474950,5540,5540,5540,5540,10
|
|
20231201,123400,2412419550,5550,5550,5560,5550,2600
|
|
20231201,123300,2397965070,5560,5540,5560,5540,2701
|
|
20231201,123200,2382971670,5510,5510,5510,5510,500
|
|
20231201,123100,2380216670,5510,5510,5510,5510,0
|
|
20231201,123000,2380216670,5510,5510,5510,5510,2
|
|
20231201,122900,2380205650,5510,5520,5520,5510,1020
|
|
20231201,122800,2374577560,5520,5520,5520,5520,0
|
|
20231201,122700,2374577560,5520,5530,5530,5520,2000
|
|
20231201,122600,2363525280,5530,5530,5530,5530,0
|
|
20231201,122500,2363525280,5530,5530,5530,5530,0
|
|
20231201,122400,2363525280,5530,5530,5530,5530,6
|
|
20231201,122300,2363492100,5520,5540,5540,5520,2050
|
|
20231201,122200,2352136000,5530,5530,5530,5530,0
|
|
20231201,122100,2352136000,5530,5530,5530,5530,0
|
|
20231201,122000,2352136000,5530,5530,5530,5530,135
|
|
20231201,121900,2351389450,5550,5550,5550,5550,3
|
|
20231201,121800,2351372800,5540,5540,5540,5540,3
|
|
20231201,121700,2351356180,5560,5560,5560,5560,0
|
|
20231201,121600,2351356180,5560,5550,5560,5530,2700
|
|
20231201,121500,2336406180,5550,5550,5550,5550,0
|
|
20231201,121400,2336406180,5550,5550,5550,5550,353
|
|
20231201,121300,2334447030,5530,5530,5530,5530,0
|
|
20231201,121200,2334447030,5530,5530,5530,5530,0
|
|
20231201,121100,2334447030,5530,5540,5550,5530,2041
|
|
20231201,121000,2323124830,5540,5540,5540,5540,752
|
|
20231201,120900,2318958750,5540,5540,5540,5540,0
|
|
20231201,120800,2318958750,5540,5540,5540,5540,0
|
|
20231201,120700,2318958750,5540,5540,5540,5540,3
|
|
20231201,120600,2318942130,5540,5540,5540,5540,201
|
|
20231201,120500,2317828590,5540,5540,5540,5540,350
|
|
20231201,120400,2315889590,5540,5540,5540,5540,2
|
|
20231201,120300,2315878510,5540,5540,5540,5540,50
|
|
20231201,120200,2315601510,5540,5540,5540,5540,42
|
|
20231201,120100,2315368830,5540,5540,5540,5540,0
|
|
20231201,120000,2315368830,5540,5520,5540,5520,222
|
|
20231201,115900,2314139370,5530,5530,5530,5530,1508
|
|
20231201,115800,2305800130,5530,5530,5530,5530,75
|
|
20231201,115700,2305385380,5530,5520,5530,5520,12
|
|
20231201,115600,2305319030,5530,5530,5530,5530,1
|
|
20231201,115500,2305313500,5520,5520,5520,5520,0
|
|
20231201,115400,2305313500,5520,5520,5520,5520,2036
|
|
20231201,115300,2294074780,5520,5520,5520,5520,0
|
|
20231201,115200,2294074780,5520,5530,5530,5520,279
|
|
20231201,115100,2292532410,5520,5530,5530,5520,5867
|
|
20231201,115000,2260137900,5520,5520,5520,5520,0
|
|
20231201,114900,2260137900,5520,5520,5520,5520,0
|
|
20231201,114800,2260137900,5520,5520,5520,5520,0
|
|
20231201,114700,2260137900,5520,5520,5520,5520,0
|
|
20231201,114600,2260137900,5520,5520,5520,5520,2843
|
|
20231201,114500,2244444540,5520,5520,5520,5520,901
|
|
20231201,114400,2239471020,5530,5530,5530,5530,450
|
|
20231201,114300,2236982520,5530,5530,5530,5530,0
|
|
20231201,114200,2236982520,5530,5530,5530,5530,60
|
|
20231201,114100,2236650720,5530,5530,5530,5530,0
|
|
20231201,114000,2236650720,5530,5570,5570,5530,757
|
|
20231201,113900,2232464470,5530,5530,5530,5530,0
|
|
20231201,113800,2232464470,5530,5530,5530,5530,200
|
|
20231201,113700,2231358470,5520,5520,5520,5520,0
|
|
20231201,113600,2231358470,5520,5520,5520,5520,0
|
|
20231201,113500,2231358470,5520,5540,5540,5520,1526
|
|
20231201,113400,2222923570,5550,5550,5550,5550,0
|
|
20231201,113300,2222923570,5550,5540,5550,5540,31
|
|
20231201,113200,2222751660,5550,5550,5550,5550,0
|
|
20231201,113100,2222751660,5550,5560,5560,5550,190
|
|
20231201,113000,2221696150,5570,5570,5570,5570,190
|
|
20231201,112900,2220637850,5550,5540,5550,5540,4026
|
|
20231201,112800,2198318290,5520,5540,5540,5520,331
|
|
20231201,112700,2196487530,5540,5540,5540,5540,100
|
|
20231201,112600,2195933530,5540,5540,5540,5540,100
|
|
20231201,112500,2195379530,5540,5540,5540,5540,257
|
|
20231201,112400,2193955750,5540,5540,5540,5540,10
|
|
20231201,112300,2193900350,5550,5550,5550,5550,0
|
|
20231201,112200,2193900350,5550,5550,5550,5550,20
|
|
20231201,112100,2193789350,5520,5520,5520,5520,18
|
|
20231201,112000,2193689990,5520,5520,5520,5520,100
|
|
20231201,111900,2193137990,5540,5540,5540,5540,0
|
|
20231201,111800,2193137990,5540,5540,5540,5540,69
|
|
20231201,111700,2192755730,5510,5540,5540,5510,4586
|
|
20231201,111600,2167420150,5520,5540,5540,5520,2119
|
|
20231201,111500,2155707980,5540,5540,5540,5540,7
|
|
20231201,111400,2155669200,5550,5550,5550,5550,86
|
|
20231201,111300,2155191900,5540,5540,5540,5540,0
|
|
20231201,111200,2155191900,5540,5540,5540,5540,0
|
|
20231201,111100,2155191900,5540,5540,5540,5540,96
|
|
20231201,111000,2154660060,5550,5540,5550,5540,15
|
|
20231201,110900,2154576910,5550,5550,5550,5550,1167
|
|
20231201,110800,2148100060,5560,5560,5560,5560,110
|
|
20231201,110700,2147488460,5560,5560,5560,5550,170
|
|
20231201,110600,2146544260,5560,5560,5560,5560,5
|
|
20231201,110500,2146516460,5560,5560,5560,5560,576
|
|
20231201,110400,2143313900,5560,5550,5560,5550,41
|
|
20231201,110300,2143086330,5540,5540,5540,5540,0
|
|
20231201,110200,2143086330,5540,5540,5540,5540,0
|
|
20231201,110100,2143086330,5540,5550,5550,5540,26
|
|
20231201,110000,2142942210,5560,5560,5560,5560,0
|
|
20231201,105900,2142942210,5560,5530,5560,5520,18722
|
|
20231201,105800,2039545040,5550,5550,5550,5550,109
|
|
20231201,105700,2038940090,5530,5520,5530,5520,267
|
|
20231201,105600,2037466000,5520,5520,5520,5520,110
|
|
20231201,105500,2036858800,5520,5530,5530,5520,118
|
|
20231201,105400,2036207330,5530,5550,5550,5530,665
|
|
20231201,105300,2032527960,5550,5540,5550,5540,11
|
|
20231201,105200,2032467010,5550,5550,5550,5550,0
|
|
20231201,105100,2032467010,5550,5550,5550,5550,24
|
|
20231201,105000,2032333810,5550,5570,5570,5530,9476
|
|
20231201,104900,1979875070,5580,5580,5580,5580,1387
|
|
20231201,104800,1972135610,5580,5580,5580,5580,350
|
|
20231201,104700,1970182610,5570,5570,5570,5570,50
|
|
20231201,104600,1969904110,5580,5580,5580,5580,56
|
|
20231201,104500,1969591630,5580,5580,5580,5580,4
|
|
20231201,104400,1969569310,5590,5590,5590,5590,0
|
|
20231201,104300,1969569310,5590,5590,5590,5590,1
|
|
20231201,104200,1969563720,5600,5570,5600,5570,1218
|
|
20231201,104100,1962745020,5580,5590,5590,5580,79
|
|
20231201,104000,1962303700,5590,5590,5590,5590,111
|
|
20231201,103900,1961683210,5600,5600,5600,5600,26
|
|
20231201,103800,1961537610,5610,5610,5610,5610,28
|
|
20231201,103700,1961380530,5610,5620,5620,5610,35
|
|
20231201,103600,1961184130,5620,5580,5620,5580,11812
|
|
20231201,103500,1895074690,5580,5580,5580,5580,371
|
|
20231201,103400,1893004510,5580,5580,5580,5580,9
|
|
20231201,103300,1892954290,5580,5560,5580,5560,1332
|
|
20231201,103200,1885533680,5560,5560,5560,5560,274
|
|
20231201,103100,1884010240,5550,5550,5550,5550,300
|
|
20231201,103000,1882345240,5570,5580,5580,5570,5155
|
|
20231201,102900,1853617400,5570,5560,5580,5550,15975
|
|
20231201,102800,1764741850,5560,5550,5560,5550,6233
|
|
20231201,102700,1730148690,5550,5530,5550,5530,8535
|
|
20231201,102600,1682882670,5520,5520,5520,5520,31
|
|
20231201,102500,1682711550,5520,5520,5520,5520,1347
|
|
20231201,102400,1675276110,5520,5510,5520,5510,2182
|
|
20231201,102300,1663243290,5510,5510,5520,5510,4219
|
|
20231201,102200,1639984410,5500,5500,5500,5500,112
|
|
20231201,102100,1639368410,5490,5500,5500,5490,119
|
|
20231201,102000,1638714250,5500,5500,5510,5500,3051
|
|
20231201,101900,1621904450,5480,5480,5480,5480,207
|
|
20231201,101800,1620770090,5470,5500,5500,5460,1658
|
|
20231201,101700,1611689410,5490,5500,5500,5490,2340
|
|
20231201,101600,1598842710,5490,5500,5500,5490,488
|
|
20231201,101500,1596158810,5500,5500,5500,5500,260
|
|
20231201,101400,1594728810,5490,5490,5490,5490,212
|
|
20231201,101300,1593564930,5500,5500,5500,5500,1994
|
|
20231201,101200,1582597930,5510,5510,5510,5500,498
|
|
20231201,101100,1579854830,5510,5510,5510,5510,2111
|
|
20231201,101000,1568223220,5510,5500,5510,5500,284
|
|
20231201,100900,1566659380,5500,5510,5510,5500,55
|
|
20231201,100800,1566356830,5510,5510,5510,5510,10
|
|
20231201,100700,1566301730,5500,5500,5500,5500,8
|
|
20231201,100600,1566257730,5490,5490,5490,5490,0
|
|
20231201,100500,1566257730,5490,5510,5520,5490,227
|
|
20231201,100400,1565009220,5510,5510,5510,5510,986
|
|
20231201,100300,1559576360,5510,5490,5510,5490,21151
|
|
20231201,100200,1443235070,5490,5450,5490,5450,8410
|
|
20231201,100100,1397262960,5440,5450,5450,5440,290
|
|
20231201,100000,1395684620,5450,5450,5450,5450,163
|
|
20231201,095900,1394796270,5440,5440,5440,5440,456
|
|
20231201,095800,1392315630,5440,5440,5440,5440,10
|
|
20231201,095700,1392261230,5440,5440,5440,5440,473
|
|
20231201,095600,1389688110,5440,5440,5440,5440,408
|
|
20231201,095500,1387468590,5440,5440,5450,5440,1504
|
|
20231201,095400,1379281830,5450,5450,5450,5440,218
|
|
20231201,095300,1378093830,5440,5440,5440,5440,2153
|
|
20231201,095200,1366381510,5450,5440,5450,5430,383
|
|
20231201,095100,1364297060,5440,5440,5450,5440,781
|
|
20231201,095000,1360045910,5440,5450,5450,5440,20
|
|
20231201,094900,1359937010,5440,5440,5440,5440,0
|
|
20231201,094800,1359937010,5440,5440,5440,5440,3
|
|
20231201,094700,1359920690,5440,5430,5440,5430,320
|
|
20231201,094600,1358180890,5430,5450,5450,5430,294
|
|
20231201,094500,1356584270,5450,5430,5450,5420,8746
|
|
20231201,094400,1308996230,5430,5440,5440,5430,6411
|
|
20231201,094300,1274179570,5440,5450,5450,5440,104
|
|
20231201,094200,1273613750,5450,5450,5450,5430,2883
|
|
20231201,094100,1257950130,5440,5450,5450,5430,1740
|
|
20231201,094000,1248479300,5430,5430,5430,5430,500
|
|
20231201,093900,1245764300,5430,5450,5450,5430,316
|
|
20231201,093800,1244046140,5450,5430,5450,5430,1727
|
|
20231201,093700,1234666530,5430,5440,5440,5430,1421
|
|
20231201,093600,1226940280,5440,5430,5440,5420,1952
|
|
20231201,093500,1216333070,5430,5420,5440,5410,12159
|
|
20231201,093400,1150345920,5430,5420,5430,5420,162
|
|
20231201,093300,1149467630,5420,5430,5430,5420,152
|
|
20231201,093200,1148643770,5430,5430,5440,5420,2458
|
|
20231201,093100,1135303800,5440,5400,5440,5400,4332
|
|
20231201,093000,1111802280,5410,5390,5410,5390,5613
|
|
20231201,092900,1081483090,5390,5410,5410,5380,21725
|
|
20231201,092800,964261740,5410,5420,5420,5410,9129
|
|
20231201,092700,914870330,5420,5430,5430,5410,4815
|
|
20231201,092600,888775410,5430,5430,5430,5420,845
|
|
20231201,092500,884187160,5430,5440,5440,5430,9563
|
|
20231201,092400,832231290,5440,5440,5440,5430,3394
|
|
20231201,092300,813772790,5440,5440,5450,5440,5553
|
|
20231201,092200,783564450,5450,5450,5450,5440,3793
|
|
20231201,092100,762894120,5450,5480,5480,5450,11981
|
|
20231201,092000,697534510,5480,5480,5480,5470,981
|
|
20231201,091900,692165930,5480,5470,5480,5450,2748
|
|
20231201,091800,677120770,5470,5470,5470,5450,6604
|
|
20231201,091700,641065540,5480,5470,5480,5460,7177
|
|
20231201,091600,601834460,5470,5480,5480,5460,4342
|
|
20231201,091500,578056610,5480,5480,5480,5460,2023
|
|
20231201,091400,566984060,5470,5470,5490,5460,3589
|
|
20231201,091300,547354010,5470,5500,5510,5470,12910
|
|
20231201,091200,476580200,5490,5510,5510,5480,20810
|
|
20231201,091100,362303960,5500,5500,5510,5500,304
|
|
20231201,091000,360630340,5510,5520,5520,5480,16140
|
|
20231201,090900,271888760,5520,5530,5530,5510,7638
|
|
20231201,090800,229754660,5530,5560,5560,5520,17129
|
|
20231201,090700,134883140,5560,5550,5580,5540,1469
|
|
20231201,090600,126731580,5550,5550,5560,5540,1069
|
|
20231201,090500,120802770,5550,5560,5560,5540,2962
|
|
20231201,090400,104357260,5560,5570,5570,5560,204
|
|
20231201,090300,103221010,5550,5550,5550,5540,3427
|
|
20231201,090200,84218960,5550,5560,5560,5550,2881
|
|
20231201,090100,68229390,5550,5580,5610,5550,6702
|
|
20231201,090000,30918050,5580,5630,5630,5580,5329
|