740 lines
36 KiB
CSV
740 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,211700,1292429770,5520,5520,5520,5520,2886
|
|
20231208,211600,1292429770,5520,5520,5520,5520,0
|
|
20231208,211500,1292429770,5520,5520,5520,5520,0
|
|
20231208,211400,1292429770,5520,5520,5520,5520,0
|
|
20231208,211300,1292429770,5520,5520,5520,5520,0
|
|
20231208,211200,1292429770,5520,5520,5520,5520,0
|
|
20231208,211100,1292429770,5520,5520,5520,5520,0
|
|
20231208,211000,1292429770,5520,5520,5520,5520,0
|
|
20231208,210900,1292429770,5520,5520,5520,5520,0
|
|
20231208,210800,1292429770,5520,5520,5520,5520,0
|
|
20231208,210700,1292429770,5520,5520,5520,5520,0
|
|
20231208,210600,1292429770,5520,5520,5520,5520,0
|
|
20231208,210500,1292429770,5520,5520,5520,5520,0
|
|
20231208,210400,1292429770,5520,5520,5520,5520,0
|
|
20231208,210300,1292429770,5520,5520,5520,5520,0
|
|
20231208,210200,1292429770,5520,5520,5520,5520,0
|
|
20231208,210100,1292429770,5520,5520,5520,5520,0
|
|
20231208,210000,1292429770,5520,5520,5520,5520,0
|
|
20231208,205900,1292429770,5520,5520,5520,5520,0
|
|
20231208,205800,1292429770,5520,5520,5520,5520,0
|
|
20231208,205700,1292429770,5520,5520,5520,5520,0
|
|
20231208,205600,1292429770,5520,5520,5520,5520,0
|
|
20231208,205500,1292429770,5520,5520,5520,5520,0
|
|
20231208,205400,1292429770,5520,5520,5520,5520,0
|
|
20231208,205300,1292429770,5520,5520,5520,5520,0
|
|
20231208,205200,1292429770,5520,5520,5520,5520,0
|
|
20231208,205100,1292429770,5520,5520,5520,5520,0
|
|
20231208,205000,1292429770,5520,5520,5520,5520,0
|
|
20231208,204900,1292429770,5520,5520,5520,5520,0
|
|
20231208,204800,1292429770,5520,5520,5520,5520,0
|
|
20231208,204700,1292429770,5520,5520,5520,5520,2886
|
|
20231208,204600,1292429770,5520,5520,5520,5520,0
|
|
20231208,204500,1292429770,5520,5520,5520,5520,0
|
|
20231208,204400,1292429770,5520,5520,5520,5520,0
|
|
20231208,204300,1292429770,5520,5520,5520,5520,0
|
|
20231208,204200,1292429770,5520,5520,5520,5520,0
|
|
20231208,204100,1292429770,5520,5520,5520,5520,0
|
|
20231208,204000,1292429770,5520,5520,5520,5520,0
|
|
20231208,203900,1292429770,5520,5520,5520,5520,0
|
|
20231208,203800,1292429770,5520,5520,5520,5520,0
|
|
20231208,203700,1292429770,5520,5520,5520,5520,0
|
|
20231208,203600,1292429770,5520,5520,5520,5520,0
|
|
20231208,203500,1292429770,5520,5520,5520,5520,0
|
|
20231208,203400,1292429770,5520,5520,5520,5520,0
|
|
20231208,203300,1292429770,5520,5520,5520,5520,0
|
|
20231208,203200,1292429770,5520,5520,5520,5520,0
|
|
20231208,203100,1292429770,5520,5520,5520,5520,0
|
|
20231208,203000,1292429770,5520,5520,5520,5520,0
|
|
20231208,202900,1292429770,5520,5520,5520,5520,0
|
|
20231208,202800,1292429770,5520,5520,5520,5520,0
|
|
20231208,202700,1292429770,5520,5520,5520,5520,0
|
|
20231208,202600,1292429770,5520,5520,5520,5520,0
|
|
20231208,202500,1292429770,5520,5520,5520,5520,0
|
|
20231208,202400,1292429770,5520,5520,5520,5520,0
|
|
20231208,202300,1292429770,5520,5520,5520,5520,0
|
|
20231208,202200,1292429770,5520,5520,5520,5520,0
|
|
20231208,202100,1292429770,5520,5520,5520,5520,0
|
|
20231208,202000,1292429770,5520,5520,5520,5520,0
|
|
20231208,201900,1292429770,5520,5520,5520,5520,0
|
|
20231208,201800,1292429770,5520,5520,5520,5520,0
|
|
20231208,201700,1292429770,5520,5520,5520,5520,2886
|
|
20231208,201600,1292429770,5520,5520,5520,5520,0
|
|
20231208,201500,1292429770,5520,5520,5520,5520,0
|
|
20231208,201400,1292429770,5520,5520,5520,5520,0
|
|
20231208,201300,1292429770,5520,5520,5520,5520,0
|
|
20231208,201200,1292429770,5520,5520,5520,5520,0
|
|
20231208,201100,1292429770,5520,5520,5520,5520,0
|
|
20231208,201000,1292429770,5520,5520,5520,5520,0
|
|
20231208,200900,1292429770,5520,5520,5520,5520,0
|
|
20231208,200800,1292429770,5520,5520,5520,5520,0
|
|
20231208,200700,1292429770,5520,5520,5520,5520,0
|
|
20231208,200600,1292429770,5520,5520,5520,5520,0
|
|
20231208,200500,1292429770,5520,5520,5520,5520,0
|
|
20231208,200400,1292429770,5520,5520,5520,5520,0
|
|
20231208,200300,1292429770,5520,5520,5520,5520,0
|
|
20231208,200200,1292429770,5520,5520,5520,5520,0
|
|
20231208,200100,1292429770,5520,5520,5520,5520,0
|
|
20231208,200000,1292429770,5520,5520,5520,5520,0
|
|
20231208,195900,1292429770,5520,5520,5520,5520,0
|
|
20231208,195800,1292429770,5520,5520,5520,5520,0
|
|
20231208,195700,1292429770,5520,5520,5520,5520,0
|
|
20231208,195600,1292429770,5520,5520,5520,5520,0
|
|
20231208,195500,1292429770,5520,5520,5520,5520,0
|
|
20231208,195400,1292429770,5520,5520,5520,5520,0
|
|
20231208,195300,1292429770,5520,5520,5520,5520,0
|
|
20231208,195200,1292429770,5520,5520,5520,5520,0
|
|
20231208,195100,1292429770,5520,5520,5520,5520,0
|
|
20231208,195000,1292429770,5520,5520,5520,5520,0
|
|
20231208,194900,1292429770,5520,5520,5520,5520,0
|
|
20231208,194800,1292429770,5520,5520,5520,5520,0
|
|
20231208,194700,1292429770,5520,5520,5520,5520,2886
|
|
20231208,194600,1292429770,5520,5520,5520,5520,0
|
|
20231208,194500,1292429770,5520,5520,5520,5520,0
|
|
20231208,194400,1292429770,5520,5520,5520,5520,0
|
|
20231208,194300,1292429770,5520,5520,5520,5520,0
|
|
20231208,194200,1292429770,5520,5520,5520,5520,0
|
|
20231208,194100,1292429770,5520,5520,5520,5520,0
|
|
20231208,194000,1292429770,5520,5520,5520,5520,0
|
|
20231208,193900,1292429770,5520,5520,5520,5520,0
|
|
20231208,193800,1292429770,5520,5520,5520,5520,0
|
|
20231208,193700,1292429770,5520,5520,5520,5520,0
|
|
20231208,193600,1292429770,5520,5520,5520,5520,0
|
|
20231208,193500,1292429770,5520,5520,5520,5520,0
|
|
20231208,193400,1292429770,5520,5520,5520,5520,0
|
|
20231208,193300,1292429770,5520,5520,5520,5520,0
|
|
20231208,193200,1292429770,5520,5520,5520,5520,0
|
|
20231208,193100,1292429770,5520,5520,5520,5520,0
|
|
20231208,193000,1292429770,5520,5520,5520,5520,0
|
|
20231208,192900,1292429770,5520,5520,5520,5520,0
|
|
20231208,192800,1292429770,5520,5520,5520,5520,0
|
|
20231208,192700,1292429770,5520,5520,5520,5520,0
|
|
20231208,192600,1292429770,5520,5520,5520,5520,0
|
|
20231208,192500,1292429770,5520,5520,5520,5520,0
|
|
20231208,192400,1292429770,5520,5520,5520,5520,0
|
|
20231208,192300,1292429770,5520,5520,5520,5520,0
|
|
20231208,192200,1292429770,5520,5520,5520,5520,0
|
|
20231208,192100,1292429770,5520,5520,5520,5520,0
|
|
20231208,192000,1292429770,5520,5520,5520,5520,0
|
|
20231208,191900,1292429770,5520,5520,5520,5520,0
|
|
20231208,191800,1292429770,5520,5520,5520,5520,0
|
|
20231208,191700,1292429770,5520,5520,5520,5520,2886
|
|
20231208,191600,1292429770,5520,5520,5520,5520,0
|
|
20231208,191500,1292429770,5520,5520,5520,5520,0
|
|
20231208,191400,1292429770,5520,5520,5520,5520,0
|
|
20231208,191300,1292429770,5520,5520,5520,5520,0
|
|
20231208,191200,1292429770,5520,5520,5520,5520,0
|
|
20231208,191100,1292429770,5520,5520,5520,5520,0
|
|
20231208,191000,1292429770,5520,5520,5520,5520,0
|
|
20231208,190900,1292429770,5520,5520,5520,5520,0
|
|
20231208,190800,1292429770,5520,5520,5520,5520,0
|
|
20231208,190700,1292429770,5520,5520,5520,5520,0
|
|
20231208,190600,1292429770,5520,5520,5520,5520,0
|
|
20231208,190500,1292429770,5520,5520,5520,5520,0
|
|
20231208,190400,1292429770,5520,5520,5520,5520,0
|
|
20231208,190300,1292429770,5520,5520,5520,5520,0
|
|
20231208,190200,1292429770,5520,5520,5520,5520,0
|
|
20231208,190100,1292429770,5520,5520,5520,5520,0
|
|
20231208,190000,1292429770,5520,5520,5520,5520,0
|
|
20231208,185900,1292429770,5520,5520,5520,5520,0
|
|
20231208,185800,1292429770,5520,5520,5520,5520,0
|
|
20231208,185700,1292429770,5520,5520,5520,5520,0
|
|
20231208,185600,1292429770,5520,5520,5520,5520,0
|
|
20231208,185500,1292429770,5520,5520,5520,5520,0
|
|
20231208,185400,1292429770,5520,5520,5520,5520,0
|
|
20231208,185300,1292429770,5520,5520,5520,5520,0
|
|
20231208,185200,1292429770,5520,5520,5520,5520,0
|
|
20231208,185100,1292429770,5520,5520,5520,5520,0
|
|
20231208,185000,1292429770,5520,5520,5520,5520,0
|
|
20231208,184900,1292429770,5520,5520,5520,5520,0
|
|
20231208,184800,1292429770,5520,5520,5520,5520,0
|
|
20231208,184700,1292429770,5520,5520,5520,5520,2886
|
|
20231208,184600,1292429770,5520,5520,5520,5520,0
|
|
20231208,184500,1292429770,5520,5520,5520,5520,0
|
|
20231208,184400,1292429770,5520,5520,5520,5520,0
|
|
20231208,184300,1292429770,5520,5520,5520,5520,0
|
|
20231208,184200,1292429770,5520,5520,5520,5520,0
|
|
20231208,184100,1292429770,5520,5520,5520,5520,0
|
|
20231208,184000,1292429770,5520,5520,5520,5520,0
|
|
20231208,183900,1292429770,5520,5520,5520,5520,0
|
|
20231208,183800,1292429770,5520,5520,5520,5520,0
|
|
20231208,183700,1292429770,5520,5520,5520,5520,0
|
|
20231208,183600,1292429770,5520,5520,5520,5520,0
|
|
20231208,183500,1292429770,5520,5520,5520,5520,0
|
|
20231208,183400,1292429770,5520,5520,5520,5520,0
|
|
20231208,183300,1292429770,5520,5520,5520,5520,0
|
|
20231208,183200,1292429770,5520,5520,5520,5520,0
|
|
20231208,183100,1292429770,5520,5520,5520,5520,0
|
|
20231208,183000,1292429770,5520,5520,5520,5520,0
|
|
20231208,182900,1292429770,5520,5520,5520,5520,0
|
|
20231208,182800,1292429770,5520,5520,5520,5520,0
|
|
20231208,182700,1292429770,5520,5520,5520,5520,0
|
|
20231208,182600,1292429770,5520,5520,5520,5520,0
|
|
20231208,182500,1292429770,5520,5520,5520,5520,0
|
|
20231208,182400,1292429770,5520,5520,5520,5520,0
|
|
20231208,182300,1292429770,5520,5520,5520,5520,0
|
|
20231208,182200,1292429770,5520,5520,5520,5520,0
|
|
20231208,182100,1292429770,5520,5520,5520,5520,0
|
|
20231208,182000,1292429770,5520,5520,5520,5520,0
|
|
20231208,181900,1292429770,5520,5520,5520,5520,0
|
|
20231208,181800,1292429770,5520,5520,5520,5520,0
|
|
20231208,181700,1292429770,5520,5520,5520,5520,2886
|
|
20231208,181600,1292429770,5520,5520,5520,5520,0
|
|
20231208,181500,1292429770,5520,5520,5520,5520,0
|
|
20231208,181400,1292429770,5520,5520,5520,5520,0
|
|
20231208,181300,1292429770,5520,5520,5520,5520,0
|
|
20231208,181200,1292429770,5520,5520,5520,5520,0
|
|
20231208,181100,1292429770,5520,5520,5520,5520,0
|
|
20231208,181000,1292429770,5520,5520,5520,5520,0
|
|
20231208,180900,1292429770,5520,5520,5520,5520,0
|
|
20231208,180800,1292429770,5520,5520,5520,5520,0
|
|
20231208,180700,1292429770,5520,5520,5520,5520,0
|
|
20231208,180600,1292429770,5520,5520,5520,5520,0
|
|
20231208,180500,1292429770,5520,5520,5520,5520,0
|
|
20231208,180400,1292429770,5520,5520,5520,5520,0
|
|
20231208,180300,1292429770,5520,5520,5520,5520,0
|
|
20231208,180200,1292429770,5520,5520,5520,5520,0
|
|
20231208,180100,1292429770,5520,5520,5520,5520,0
|
|
20231208,180000,1292429770,5520,5520,5520,5520,0
|
|
20231208,175900,1292429770,5520,5520,5520,5520,0
|
|
20231208,175800,1292429770,5520,5520,5520,5520,0
|
|
20231208,175700,1292429770,5520,5520,5520,5520,0
|
|
20231208,175600,1292429770,5520,5520,5520,5520,0
|
|
20231208,175500,1292429770,5520,5520,5520,5520,0
|
|
20231208,175400,1292429770,5520,5520,5520,5520,0
|
|
20231208,175300,1292429770,5520,5520,5520,5520,0
|
|
20231208,175200,1292429770,5520,5520,5520,5520,0
|
|
20231208,175100,1292429770,5520,5520,5520,5520,0
|
|
20231208,175000,1292429770,5520,5520,5520,5520,0
|
|
20231208,174900,1292429770,5520,5520,5520,5520,0
|
|
20231208,174800,1292429770,5520,5520,5520,5520,0
|
|
20231208,174700,1292429770,5520,5520,5520,5520,2886
|
|
20231208,174600,1292429770,5520,5520,5520,5520,0
|
|
20231208,174500,1292429770,5520,5520,5520,5520,0
|
|
20231208,174400,1292429770,5520,5520,5520,5520,0
|
|
20231208,174300,1292429770,5520,5520,5520,5520,0
|
|
20231208,174200,1292429770,5520,5520,5520,5520,0
|
|
20231208,174100,1292429770,5520,5520,5520,5520,0
|
|
20231208,174000,1292429770,5520,5520,5520,5520,0
|
|
20231208,173900,1292429770,5520,5520,5520,5520,0
|
|
20231208,173800,1292429770,5520,5520,5520,5520,0
|
|
20231208,173700,1292429770,5520,5520,5520,5520,0
|
|
20231208,173600,1292429770,5520,5520,5520,5520,0
|
|
20231208,173500,1292429770,5520,5520,5520,5520,0
|
|
20231208,173400,1292429770,5520,5520,5520,5520,0
|
|
20231208,173300,1292429770,5520,5520,5520,5520,0
|
|
20231208,173200,1292429770,5520,5520,5520,5520,0
|
|
20231208,173100,1292429770,5520,5520,5520,5520,0
|
|
20231208,173000,1292429770,5520,5520,5520,5520,0
|
|
20231208,172900,1292429770,5520,5520,5520,5520,0
|
|
20231208,172800,1292429770,5520,5520,5520,5520,0
|
|
20231208,172700,1292429770,5520,5520,5520,5520,0
|
|
20231208,172600,1292429770,5520,5520,5520,5520,0
|
|
20231208,172500,1292429770,5520,5520,5520,5520,0
|
|
20231208,172400,1292429770,5520,5520,5520,5520,0
|
|
20231208,172300,1292429770,5520,5520,5520,5520,0
|
|
20231208,172200,1292429770,5520,5520,5520,5520,0
|
|
20231208,172100,1292429770,5520,5520,5520,5520,0
|
|
20231208,172000,1292429770,5520,5520,5520,5520,0
|
|
20231208,171900,1292429770,5520,5520,5520,5520,0
|
|
20231208,171800,1292429770,5520,5520,5520,5520,0
|
|
20231208,171700,1292429770,5520,5520,5520,5520,2886
|
|
20231208,171600,1292429770,5520,5520,5520,5520,0
|
|
20231208,171500,1292429770,5520,5520,5520,5520,0
|
|
20231208,171400,1292429770,5520,5520,5520,5520,0
|
|
20231208,171300,1292429770,5520,5520,5520,5520,0
|
|
20231208,171200,1292429770,5520,5520,5520,5520,0
|
|
20231208,171100,1292429770,5520,5520,5520,5520,0
|
|
20231208,171000,1292429770,5520,5520,5520,5520,0
|
|
20231208,170900,1292429770,5520,5520,5520,5520,0
|
|
20231208,170800,1292429770,5520,5520,5520,5520,0
|
|
20231208,170700,1292429770,5520,5520,5520,5520,0
|
|
20231208,170600,1292429770,5520,5520,5520,5520,0
|
|
20231208,170500,1292429770,5520,5520,5520,5520,0
|
|
20231208,170400,1292429770,5520,5520,5520,5520,0
|
|
20231208,170300,1292429770,5520,5520,5520,5520,0
|
|
20231208,170200,1292429770,5520,5520,5520,5520,0
|
|
20231208,170100,1292429770,5520,5520,5520,5520,0
|
|
20231208,170000,1292429770,5520,5520,5520,5520,0
|
|
20231208,165900,1292429770,5520,5520,5520,5520,0
|
|
20231208,165800,1292429770,5520,5520,5520,5520,0
|
|
20231208,165700,1292429770,5520,5520,5520,5520,0
|
|
20231208,165600,1292429770,5520,5520,5520,5520,0
|
|
20231208,165500,1292429770,5520,5520,5520,5520,0
|
|
20231208,165400,1292429770,5520,5520,5520,5520,0
|
|
20231208,165300,1292429770,5520,5520,5520,5520,0
|
|
20231208,165200,1292429770,5520,5520,5520,5520,0
|
|
20231208,165100,1292429770,5520,5520,5520,5520,0
|
|
20231208,165000,1292429770,5520,5520,5520,5520,0
|
|
20231208,164900,1292429770,5520,5520,5520,5520,0
|
|
20231208,164800,1292429770,5520,5520,5520,5520,0
|
|
20231208,164700,1292429770,5520,5520,5520,5520,2886
|
|
20231208,164600,1292429770,5520,5520,5520,5520,0
|
|
20231208,164500,1292429770,5520,5520,5520,5520,0
|
|
20231208,164400,1292429770,5520,5520,5520,5520,0
|
|
20231208,164300,1292429770,5520,5520,5520,5520,0
|
|
20231208,164200,1292429770,5520,5520,5520,5520,0
|
|
20231208,164100,1292429770,5520,5520,5520,5520,0
|
|
20231208,164000,1292429770,5520,5520,5520,5520,0
|
|
20231208,163900,1292429770,5520,5520,5520,5520,0
|
|
20231208,163800,1292429770,5520,5520,5520,5520,0
|
|
20231208,163700,1292429770,5520,5520,5520,5520,0
|
|
20231208,163600,1292429770,5520,5520,5520,5520,0
|
|
20231208,163500,1292429770,5520,5520,5520,5520,0
|
|
20231208,163400,1292429770,5520,5520,5520,5520,0
|
|
20231208,163300,1292429770,5520,5520,5520,5520,0
|
|
20231208,163200,1292429770,5520,5520,5520,5520,0
|
|
20231208,163100,1292429770,5520,5520,5520,5520,0
|
|
20231208,163000,1292429770,5520,5520,5520,5520,0
|
|
20231208,162900,1292429770,5520,5520,5520,5520,0
|
|
20231208,162800,1292429770,5520,5520,5520,5520,0
|
|
20231208,162700,1292429770,5520,5520,5520,5520,0
|
|
20231208,162600,1292429770,5520,5520,5520,5520,0
|
|
20231208,162500,1292429770,5520,5520,5520,5520,0
|
|
20231208,162400,1292429770,5520,5520,5520,5520,0
|
|
20231208,162300,1292429770,5520,5520,5520,5520,0
|
|
20231208,162200,1292429770,5520,5520,5520,5520,0
|
|
20231208,162100,1292429770,5520,5520,5520,5520,0
|
|
20231208,162000,1292429770,5520,5520,5520,5520,0
|
|
20231208,161900,1292429770,5520,5520,5520,5520,0
|
|
20231208,161800,1292429770,5520,5520,5520,5520,0
|
|
20231208,161700,1292429770,5520,5520,5520,5520,2886
|
|
20231208,161600,1292429770,5520,5520,5520,5520,0
|
|
20231208,161500,1292429770,5520,5520,5520,5520,0
|
|
20231208,161400,1292429770,5520,5520,5520,5520,0
|
|
20231208,161300,1292429770,5520,5520,5520,5520,0
|
|
20231208,161200,1292429770,5520,5520,5520,5520,0
|
|
20231208,161100,1292429770,5520,5520,5520,5520,0
|
|
20231208,161000,1292429770,5520,5520,5520,5520,0
|
|
20231208,160900,1292429770,5520,5520,5520,5520,0
|
|
20231208,160800,1292429770,5520,5520,5520,5520,0
|
|
20231208,160700,1292429770,5520,5520,5520,5520,0
|
|
20231208,160600,1292429770,5520,5520,5520,5520,0
|
|
20231208,160500,1292429770,5520,5520,5520,5520,0
|
|
20231208,160400,1292429770,5520,5520,5520,5520,0
|
|
20231208,160300,1292429770,5520,5520,5520,5520,0
|
|
20231208,160200,1292429770,5520,5520,5520,5520,0
|
|
20231208,160100,1292429770,5520,5520,5520,5520,0
|
|
20231208,160000,1292429770,5520,5520,5520,5520,0
|
|
20231208,155900,1292429770,5520,5520,5520,5520,0
|
|
20231208,155800,1292429770,5520,5520,5520,5520,0
|
|
20231208,155700,1292429770,5520,5520,5520,5520,0
|
|
20231208,155600,1292429770,5520,5520,5520,5520,0
|
|
20231208,155500,1292429770,5520,5520,5520,5520,0
|
|
20231208,155400,1292429770,5520,5520,5520,5520,0
|
|
20231208,155300,1292429770,5520,5520,5520,5520,0
|
|
20231208,155200,1292429770,5520,5520,5520,5520,0
|
|
20231208,155100,1292429770,5520,5520,5520,5520,0
|
|
20231208,155000,1292429770,5520,5520,5520,5520,0
|
|
20231208,154900,1292429770,5520,5520,5520,5520,0
|
|
20231208,154800,1292429770,5520,5520,5520,5520,0
|
|
20231208,154700,1292429770,5520,5520,5520,5520,2886
|
|
20231208,154600,1292429770,5520,5520,5520,5520,0
|
|
20231208,154500,1292429770,5520,5520,5520,5520,0
|
|
20231208,154400,1292429770,5520,5520,5520,5520,0
|
|
20231208,154300,1292429770,5520,5520,5520,5520,0
|
|
20231208,154200,1292429770,5520,5520,5520,5520,0
|
|
20231208,154100,1292429770,5520,5520,5520,5520,0
|
|
20231208,154000,1292429770,5520,5520,5520,5520,0
|
|
20231208,153900,1292429770,5520,5520,5520,5520,0
|
|
20231208,153800,1292429770,5520,5520,5520,5520,0
|
|
20231208,153700,1292429770,5520,5520,5520,5520,0
|
|
20231208,153600,1292429770,5520,5520,5520,5520,0
|
|
20231208,153500,1292429770,5520,5520,5520,5520,0
|
|
20231208,153400,1292429770,5520,5520,5520,5520,0
|
|
20231208,153300,1292429770,5520,5520,5520,5520,0
|
|
20231208,153200,1292429770,5520,5520,5520,5520,0
|
|
20231208,153100,1292429770,5520,5520,5520,5520,0
|
|
20231208,153000,1292429770,5520,5520,5520,5520,2886
|
|
20231208,152900,1276499050,5530,5530,5530,5530,0
|
|
20231208,152800,1276499050,5530,5530,5530,5530,0
|
|
20231208,152700,1276499050,5530,5530,5530,5530,0
|
|
20231208,152600,1276499050,5530,5530,5530,5530,0
|
|
20231208,152500,1276499050,5530,5530,5530,5530,0
|
|
20231208,152400,1276499050,5530,5530,5530,5530,0
|
|
20231208,152300,1276499050,5530,5530,5530,5530,0
|
|
20231208,152200,1276499050,5530,5530,5530,5530,0
|
|
20231208,152100,1276499050,5530,5530,5530,5530,0
|
|
20231208,152000,1276499050,5530,5530,5530,5530,0
|
|
20231208,151900,1276499050,5530,5510,5530,5510,2
|
|
20231208,151800,1276488010,5530,5530,5530,5530,2
|
|
20231208,151700,1276476950,5520,5520,5520,5520,17
|
|
20231208,151600,1276383110,5500,5500,5500,5500,151
|
|
20231208,151500,1275552610,5490,5510,5510,5490,870
|
|
20231208,151400,1270773800,5510,5500,5530,5500,562
|
|
20231208,151300,1267680780,5500,5500,5500,5500,1
|
|
20231208,151200,1267675280,5490,5520,5520,5490,1000
|
|
20231208,151100,1262177420,5530,5530,5530,5530,0
|
|
20231208,151000,1262177420,5530,5520,5530,5520,210
|
|
20231208,150900,1261018170,5520,5530,5530,5520,1914
|
|
20231208,150800,1250452880,5520,5520,5520,5520,50
|
|
20231208,150700,1250176880,5530,5530,5530,5530,0
|
|
20231208,150600,1250176880,5530,5540,5540,5530,199
|
|
20231208,150500,1249074600,5550,5550,5550,5550,1
|
|
20231208,150400,1249069050,5510,5510,5510,5510,0
|
|
20231208,150300,1249069050,5510,5510,5510,5510,0
|
|
20231208,150200,1249069050,5510,5510,5510,5510,0
|
|
20231208,150100,1249069050,5510,5510,5510,5510,0
|
|
20231208,150000,1249069050,5510,5510,5510,5510,1300
|
|
20231208,145900,1241906050,5510,5510,5560,5510,342
|
|
20231208,145800,1240006980,5530,5530,5530,5530,1
|
|
20231208,145700,1240001450,5570,5550,5570,5550,682
|
|
20231208,145600,1236208990,5550,5550,5550,5550,0
|
|
20231208,145500,1236208990,5550,5510,5550,5500,3135
|
|
20231208,145400,1218896900,5520,5520,5520,5520,0
|
|
20231208,145300,1218896900,5520,5520,5520,5520,0
|
|
20231208,145200,1218896900,5520,5520,5520,5520,17
|
|
20231208,145100,1218803060,5510,5510,5510,5510,479
|
|
20231208,145000,1216163770,5500,5500,5500,5500,800
|
|
20231208,144900,1211763770,5510,5500,5510,5500,272
|
|
20231208,144800,1210266770,5500,5500,5500,5500,0
|
|
20231208,144700,1210266770,5500,5500,5500,5500,288
|
|
20231208,144600,1208682770,5510,5510,5510,5510,0
|
|
20231208,144500,1208682770,5510,5510,5510,5510,590
|
|
20231208,144400,1205431870,5510,5520,5520,5510,356
|
|
20231208,144300,1203470110,5510,5510,5510,5510,82
|
|
20231208,144200,1203018290,5470,5500,5500,5470,2200
|
|
20231208,144100,1190942420,5500,5500,5500,5500,0
|
|
20231208,144000,1190942420,5500,5500,5500,5500,1
|
|
20231208,143900,1190936920,5510,5510,5510,5510,810
|
|
20231208,143800,1186473820,5510,5500,5510,5500,238
|
|
20231208,143700,1185162820,5500,5500,5500,5500,100
|
|
20231208,143600,1184612820,5500,5500,5500,5500,50
|
|
20231208,143500,1184337820,5490,5500,5500,5490,600
|
|
20231208,143400,1181042490,5500,5490,5500,5490,105
|
|
20231208,143300,1180465050,5500,5500,5500,5500,0
|
|
20231208,143200,1180465050,5500,5500,5500,5500,100
|
|
20231208,143100,1179915050,5490,5490,5490,5490,0
|
|
20231208,143000,1179915050,5490,5490,5490,5490,0
|
|
20231208,142900,1179915050,5490,5490,5490,5490,300
|
|
20231208,142800,1178268050,5480,5480,5480,5480,0
|
|
20231208,142700,1178268050,5480,5480,5480,5480,300
|
|
20231208,142600,1176624050,5490,5490,5490,5490,500
|
|
20231208,142500,1173879050,5480,5530,5530,5480,852
|
|
20231208,142400,1169180590,5530,5530,5530,5530,10
|
|
20231208,142300,1169125290,5530,5530,5530,5530,0
|
|
20231208,142200,1169125290,5530,5530,5530,5530,500
|
|
20231208,142100,1166360290,5530,5530,5530,5530,0
|
|
20231208,142000,1166360290,5530,5530,5530,5530,0
|
|
20231208,141900,1166360290,5530,5500,5530,5500,1216
|
|
20231208,141800,1159642290,5500,5500,5500,5500,0
|
|
20231208,141700,1159642290,5500,5500,5500,5490,677
|
|
20231208,141600,1155919080,5500,5500,5500,5500,0
|
|
20231208,141500,1155919080,5500,5500,5500,5500,0
|
|
20231208,141400,1155919080,5500,5500,5500,5500,300
|
|
20231208,141300,1154269080,5500,5500,5500,5500,100
|
|
20231208,141200,1153719080,5490,5490,5490,5490,0
|
|
20231208,141100,1153719080,5490,5490,5490,5490,0
|
|
20231208,141000,1153719080,5490,5490,5490,5490,37
|
|
20231208,140900,1153515950,5500,5500,5500,5500,0
|
|
20231208,140800,1153515950,5500,5500,5500,5500,237
|
|
20231208,140700,1152212450,5500,5500,5500,5500,300
|
|
20231208,140600,1150562450,5500,5500,5500,5500,99
|
|
20231208,140500,1150017950,5500,5530,5530,5500,886
|
|
20231208,140400,1145127370,5530,5500,5530,5500,81
|
|
20231208,140300,1144679930,5500,5500,5500,5500,0
|
|
20231208,140200,1144679930,5500,5500,5500,5500,0
|
|
20231208,140100,1144679930,5500,5500,5500,5500,121
|
|
20231208,140000,1144014430,5530,5530,5530,5520,78
|
|
20231208,135900,1143583100,5530,5530,5530,5530,0
|
|
20231208,135800,1143583100,5530,5530,5530,5530,30
|
|
20231208,135700,1143417200,5540,5540,5540,5540,0
|
|
20231208,135600,1143417200,5540,5530,5540,5530,2121
|
|
20231208,135500,1131682500,5480,5480,5480,5480,0
|
|
20231208,135400,1131682500,5480,5470,5480,5470,16814
|
|
20231208,135300,1039636680,5470,5470,5470,5470,609
|
|
20231208,135200,1036305450,5460,5460,5460,5460,1
|
|
20231208,135100,1036299990,5470,5470,5470,5470,400
|
|
20231208,135000,1034111990,5470,5470,5470,5470,0
|
|
20231208,134900,1034111990,5470,5470,5470,5470,0
|
|
20231208,134800,1034111990,5470,5470,5470,5470,0
|
|
20231208,134700,1034111990,5470,5470,5470,5470,0
|
|
20231208,134600,1034111990,5470,5470,5470,5470,0
|
|
20231208,134500,1034111990,5470,5470,5470,5470,1
|
|
20231208,134400,1034106520,5470,5470,5470,5470,0
|
|
20231208,134300,1034106520,5470,5460,5470,5460,1869
|
|
20231208,134200,1023901730,5450,5450,5450,5450,200
|
|
20231208,134100,1022811730,5450,5450,5450,5450,0
|
|
20231208,134000,1022811730,5450,5450,5450,5450,0
|
|
20231208,133900,1022811730,5450,5450,5450,5450,0
|
|
20231208,133800,1022811730,5450,5450,5450,5450,781
|
|
20231208,133700,1018555280,5450,5450,5450,5450,0
|
|
20231208,133600,1018555280,5450,5450,5450,5450,0
|
|
20231208,133500,1018555280,5450,5450,5450,5450,0
|
|
20231208,133400,1018555280,5450,5450,5450,5450,8
|
|
20231208,133300,1018511680,5450,5450,5450,5450,0
|
|
20231208,133200,1018511680,5450,5450,5450,5450,1501
|
|
20231208,133100,1010331230,5450,5450,5450,5450,534
|
|
20231208,133000,1007420930,5450,5450,5450,5450,217
|
|
20231208,132900,1006238280,5450,5450,5450,5450,0
|
|
20231208,132800,1006238280,5450,5450,5450,5450,292
|
|
20231208,132700,1004646880,5450,5450,5450,5450,110
|
|
20231208,132600,1004047380,5450,5460,5460,5450,101
|
|
20231208,132500,1003496910,5450,5460,5460,5450,505
|
|
20231208,132400,1000744630,5450,5450,5450,5450,0
|
|
20231208,132300,1000744630,5450,5450,5450,5450,386
|
|
20231208,132200,998640930,5460,5460,5460,5460,888
|
|
20231208,132100,993792450,5460,5460,5460,5460,0
|
|
20231208,132000,993792450,5460,5460,5460,5460,0
|
|
20231208,131900,993792450,5460,5460,5460,5460,10
|
|
20231208,131800,993737850,5460,5460,5460,5460,50
|
|
20231208,131700,993464850,5460,5450,5460,5450,121
|
|
20231208,131600,992805370,5450,5450,5450,5450,313
|
|
20231208,131500,991099520,5450,5440,5450,5440,570
|
|
20231208,131400,987996220,5450,5450,5450,5430,3808
|
|
20231208,131300,967290700,5450,5440,5450,5440,551
|
|
20231208,131200,964290280,5440,5430,5440,5430,419
|
|
20231208,131100,962012820,5430,5430,5430,5430,163
|
|
20231208,131000,961127730,5430,5430,5430,5430,1001
|
|
20231208,130900,955692300,5430,5440,5460,5430,1976
|
|
20231208,130800,944955880,5450,5450,5450,5450,0
|
|
20231208,130700,944955880,5450,5450,5450,5450,2
|
|
20231208,130600,944944980,5460,5440,5460,5440,50
|
|
20231208,130500,944672960,5440,5440,5440,5440,380
|
|
20231208,130400,942605760,5470,5440,5470,5430,1089
|
|
20231208,130300,936680960,5450,5460,5460,5450,22
|
|
20231208,130200,936561010,5470,5450,5470,5450,409
|
|
20231208,130100,934331910,5460,5460,5460,5460,1
|
|
20231208,130000,934326450,5460,5460,5460,5460,100
|
|
20231208,125900,933780450,5450,5460,5460,5450,67
|
|
20231208,125800,933414910,5450,5430,5450,5430,3079
|
|
20231208,125700,916664580,5440,5440,5440,5440,1010
|
|
20231208,125600,911170180,5440,5440,5440,5440,640
|
|
20231208,125500,907688580,5450,5460,5460,5450,995
|
|
20231208,125400,902262880,5460,5460,5460,5460,1005
|
|
20231208,125300,896775580,5460,5460,5460,5460,102
|
|
20231208,125200,896218660,5460,5460,5460,5460,0
|
|
20231208,125100,896218660,5460,5460,5460,5460,1000
|
|
20231208,125000,890758660,5440,5440,5440,5440,0
|
|
20231208,124900,890758660,5440,5430,5440,5430,1001
|
|
20231208,124800,885313230,5450,5430,5450,5430,3099
|
|
20231208,124700,868444560,5430,5430,5440,5430,2325
|
|
20231208,124600,855816780,5440,5430,5440,5430,414
|
|
20231208,124500,853564810,5440,5440,5450,5430,2048
|
|
20231208,124400,842426890,5450,5460,5460,5450,5145
|
|
20231208,124300,814382800,5460,5460,5460,5460,1010
|
|
20231208,124200,808868200,5460,5460,5460,5460,7
|
|
20231208,124100,808829980,5460,5470,5470,5460,3099
|
|
20231208,124000,791905170,5470,5480,5480,5470,2679
|
|
20231208,123900,777250890,5480,5480,5480,5480,7
|
|
20231208,123800,777212530,5480,5470,5480,5470,266
|
|
20231208,123700,775756000,5470,5470,5470,5470,11
|
|
20231208,123600,775695830,5470,5470,5470,5470,990
|
|
20231208,123500,770280530,5470,5490,5490,5470,857
|
|
20231208,123400,765587150,5500,5490,5510,5490,5
|
|
20231208,123300,765559660,5480,5480,5480,5480,150
|
|
20231208,123200,764737660,5480,5480,5480,5480,400
|
|
20231208,123100,762545660,5480,5490,5490,5470,242
|
|
20231208,123000,761219660,5480,5480,5480,5480,0
|
|
20231208,122900,761219660,5480,5480,5480,5480,825
|
|
20231208,122800,756698660,5480,5480,5480,5480,9
|
|
20231208,122700,756649340,5470,5480,5480,5470,2346
|
|
20231208,122600,743810250,5480,5480,5480,5480,220
|
|
20231208,122500,742604650,5480,5480,5480,5480,0
|
|
20231208,122400,742604650,5480,5480,5480,5480,0
|
|
20231208,122300,742604650,5480,5480,5480,5470,553
|
|
20231208,122200,739579220,5470,5480,5480,5470,1902
|
|
20231208,122100,729174150,5480,5500,5500,5480,5559
|
|
20231208,122000,698683890,5500,5500,5500,5500,341
|
|
20231208,121900,696808390,5490,5500,5500,5490,2834
|
|
20231208,121800,681221410,5500,5500,5500,5500,1
|
|
20231208,121700,681215910,5500,5500,5500,5500,36
|
|
20231208,121600,681017910,5510,5510,5510,5510,4
|
|
20231208,121500,680995870,5510,5510,5510,5510,12
|
|
20231208,121400,680929750,5500,5500,5500,5500,0
|
|
20231208,121300,680929750,5500,5500,5500,5500,0
|
|
20231208,121200,680929750,5500,5500,5500,5500,0
|
|
20231208,121100,680929750,5500,5510,5510,5500,3000
|
|
20231208,121000,664419290,5510,5510,5510,5510,0
|
|
20231208,120900,664419290,5510,5510,5510,5510,0
|
|
20231208,120800,664419290,5510,5510,5510,5510,0
|
|
20231208,120700,664419290,5510,5510,5510,5510,0
|
|
20231208,120600,664419290,5510,5510,5510,5510,0
|
|
20231208,120500,664419290,5510,5510,5510,5510,60
|
|
20231208,120400,664088690,5510,5510,5510,5510,0
|
|
20231208,120300,664088690,5510,5510,5510,5510,0
|
|
20231208,120200,664088690,5510,5510,5510,5510,0
|
|
20231208,120100,664088690,5510,5510,5510,5510,0
|
|
20231208,120000,664088690,5510,5510,5510,5510,0
|
|
20231208,115900,664088690,5510,5510,5510,5510,0
|
|
20231208,115800,664088690,5510,5510,5510,5510,50
|
|
20231208,115700,663813190,5520,5520,5520,5520,0
|
|
20231208,115600,663813190,5520,5520,5520,5520,0
|
|
20231208,115500,663813190,5520,5520,5520,5520,0
|
|
20231208,115400,663813190,5520,5520,5520,5520,15
|
|
20231208,115300,663730390,5520,5520,5520,5520,15
|
|
20231208,115200,663647590,5530,5530,5530,5530,0
|
|
20231208,115100,663647590,5530,5530,5530,5530,0
|
|
20231208,115000,663647590,5530,5530,5530,5530,5
|
|
20231208,114900,663619940,5530,5530,5530,5530,0
|
|
20231208,114800,663619940,5530,5530,5530,5530,0
|
|
20231208,114700,663619940,5530,5530,5530,5530,0
|
|
20231208,114600,663619940,5530,5530,5530,5530,1
|
|
20231208,114500,663614410,5500,5500,5500,5500,0
|
|
20231208,114400,663614410,5500,5500,5500,5500,0
|
|
20231208,114300,663614410,5500,5500,5500,5500,0
|
|
20231208,114200,663614410,5500,5500,5500,5500,0
|
|
20231208,114100,663614410,5500,5500,5500,5500,0
|
|
20231208,114000,663614410,5500,5500,5500,5500,0
|
|
20231208,113900,663614410,5500,5490,5500,5490,3
|
|
20231208,113800,663597930,5490,5500,5500,5490,3000
|
|
20231208,113700,647122930,5510,5510,5510,5510,65
|
|
20231208,113600,646764780,5510,5510,5510,5510,557
|
|
20231208,113500,643695710,5510,5510,5510,5510,0
|
|
20231208,113400,643695710,5510,5510,5510,5510,0
|
|
20231208,113300,643695710,5510,5510,5510,5510,3
|
|
20231208,113200,643679180,5540,5540,5540,5540,1
|
|
20231208,113100,643673640,5520,5530,5530,5520,3737
|
|
20231208,113000,623035520,5530,5530,5530,5530,0
|
|
20231208,112900,623035520,5530,5520,5530,5520,501
|
|
20231208,112800,620269990,5520,5520,5520,5520,100
|
|
20231208,112700,619717990,5520,5520,5520,5520,300
|
|
20231208,112600,618061990,5530,5530,5530,5530,1
|
|
20231208,112500,618056460,5510,5510,5510,5510,1
|
|
20231208,112400,618050950,5520,5520,5520,5520,0
|
|
20231208,112300,618050950,5520,5520,5520,5520,0
|
|
20231208,112200,618050950,5520,5520,5520,5520,8
|
|
20231208,112100,618006790,5520,5500,5520,5500,1119
|
|
20231208,112000,611850280,5510,5510,5510,5510,17
|
|
20231208,111900,611756610,5520,5520,5520,5520,1
|
|
20231208,111800,611751090,5510,5510,5510,5510,0
|
|
20231208,111700,611751090,5510,5510,5510,5510,0
|
|
20231208,111600,611751090,5510,5520,5520,5510,41
|
|
20231208,111500,611525170,5510,5510,5510,5510,0
|
|
20231208,111400,611525170,5510,5510,5510,5510,620
|
|
20231208,111300,608108970,5530,5530,5530,5530,0
|
|
20231208,111200,608108970,5530,5530,5530,5530,0
|
|
20231208,111100,608108970,5530,5530,5530,5530,0
|
|
20231208,111000,608108970,5530,5530,5530,5530,0
|
|
20231208,110900,608108970,5530,5520,5530,5520,6
|
|
20231208,110800,608075840,5490,5490,5490,5490,0
|
|
20231208,110700,608075840,5490,5490,5490,5490,0
|
|
20231208,110600,608075840,5490,5510,5510,5490,9000
|
|
20231208,110500,558605660,5510,5510,5510,5510,100
|
|
20231208,110400,558054660,5510,5510,5510,5510,49
|
|
20231208,110300,557784670,5510,5530,5530,5510,50
|
|
20231208,110200,557509140,5540,5540,5540,5540,0
|
|
20231208,110100,557509140,5540,5540,5540,5540,0
|
|
20231208,110000,557509140,5540,5540,5540,5540,2
|
|
20231208,105900,557498060,5540,5540,5540,5540,0
|
|
20231208,105800,557498060,5540,5540,5540,5540,200
|
|
20231208,105700,556390060,5540,5540,5540,5540,1
|
|
20231208,105600,556384520,5510,5510,5510,5510,100
|
|
20231208,105500,555833520,5540,5540,5540,5540,1
|
|
20231208,105400,555827980,5510,5510,5510,5510,0
|
|
20231208,105300,555827980,5510,5510,5510,5510,36
|
|
20231208,105200,555629620,5510,5510,5510,5510,40
|
|
20231208,105100,555409220,5510,5510,5510,5510,0
|
|
20231208,105000,555409220,5510,5540,5540,5510,62
|
|
20231208,104900,555067540,5540,5540,5540,5540,0
|
|
20231208,104800,555067540,5540,5540,5540,5540,1
|
|
20231208,104700,555062000,5510,5540,5540,5510,51
|
|
20231208,104600,554780960,5540,5540,5540,5540,1
|
|
20231208,104500,554775420,5540,5510,5540,5510,18
|
|
20231208,104400,554676090,5510,5510,5510,5510,20
|
|
20231208,104300,554565890,5510,5530,5540,5510,730
|
|
20231208,104200,550537600,5510,5510,5510,5510,0
|
|
20231208,104100,550537600,5510,5510,5510,5510,0
|
|
20231208,104000,550537600,5510,5510,5510,5510,0
|
|
20231208,103900,550537600,5510,5510,5510,5510,63
|
|
20231208,103800,550190470,5510,5510,5510,5510,0
|
|
20231208,103700,550190470,5510,5510,5510,5510,374
|
|
20231208,103600,548129730,5510,5510,5510,5510,315
|
|
20231208,103500,546394080,5510,5520,5520,5510,500
|
|
20231208,103400,543639030,5510,5510,5510,5510,0
|
|
20231208,103300,543639030,5510,5510,5510,5510,0
|
|
20231208,103200,543639030,5510,5510,5510,5510,0
|
|
20231208,103100,543639030,5510,5510,5510,5510,0
|
|
20231208,103000,543639030,5510,5510,5510,5510,3
|
|
20231208,102900,543622500,5510,5520,5520,5510,504
|
|
20231208,102800,540845430,5500,5500,5500,5500,0
|
|
20231208,102700,540845430,5500,5500,5500,5500,0
|
|
20231208,102600,540845430,5500,5500,5500,5500,0
|
|
20231208,102500,540845430,5500,5510,5510,5500,1000
|
|
20231208,102400,535337030,5510,5520,5520,5510,402
|
|
20231208,102300,533121980,5510,5510,5510,5510,0
|
|
20231208,102200,533121980,5510,5510,5510,5510,0
|
|
20231208,102100,533121980,5510,5520,5520,5510,926
|
|
20231208,102000,528018290,5520,5520,5520,5520,0
|
|
20231208,101900,528018290,5520,5550,5550,5520,212
|
|
20231208,101800,526846550,5550,5550,5550,5550,200
|
|
20231208,101700,525736550,5550,5550,5550,5550,464
|
|
20231208,101600,523161350,5560,5550,5560,5550,88
|
|
20231208,101500,522672850,5550,5550,5550,5550,10
|
|
20231208,101400,522617350,5540,5540,5540,5540,0
|
|
20231208,101300,522617350,5540,5530,5550,5530,227
|
|
20231208,101200,521361260,5530,5530,5530,5530,0
|
|
20231208,101100,521361260,5530,5550,5550,5530,11515
|
|
20231208,101000,457663310,5540,5540,5540,5530,2679
|
|
20231208,100900,442821930,5530,5530,5530,5530,1000
|
|
20231208,100800,437291930,5540,5550,5550,5540,988
|
|
20231208,100700,431812630,5560,5560,5560,5560,10
|
|
20231208,100600,431757030,5560,5560,5560,5560,0
|
|
20231208,100500,431757030,5560,5560,5560,5560,643
|
|
20231208,100400,428181950,5560,5570,5570,5560,281
|
|
20231208,100300,426616840,5580,5580,5580,5580,0
|
|
20231208,100200,426616840,5580,5580,5580,5580,520
|
|
20231208,100100,423715240,5580,5580,5580,5580,100
|
|
20231208,100000,423157240,5580,5580,5580,5580,3
|
|
20231208,095900,423140500,5580,5580,5580,5580,0
|
|
20231208,095800,423140500,5580,5580,5580,5580,7
|
|
20231208,095700,423101440,5580,5590,5590,5580,639
|
|
20231208,095600,419535400,5590,5590,5590,5590,4
|
|
20231208,095500,419513040,5590,5590,5590,5590,1
|
|
20231208,095400,419507450,5610,5610,5610,5610,419
|
|
20231208,095300,417156860,5610,5600,5610,5600,3944
|
|
20231208,095200,395041020,5610,5610,5610,5610,0
|
|
20231208,095100,395041020,5610,5610,5610,5610,10
|
|
20231208,095000,394984920,5610,5600,5610,5600,1900
|
|
20231208,094900,384343920,5600,5610,5610,5600,2523
|
|
20231208,094800,370190890,5600,5600,5600,5600,300
|
|
20231208,094700,368510890,5610,5620,5620,5610,114
|
|
20231208,094600,367871210,5610,5610,5610,5610,7
|
|
20231208,094500,367831940,5610,5610,5610,5610,0
|
|
20231208,094400,367831940,5610,5610,5610,5610,340
|
|
20231208,094300,365924540,5600,5600,5610,5600,1016
|
|
20231208,094200,360224820,5600,5610,5610,5600,17
|
|
20231208,094100,360129520,5620,5590,5620,5590,1847
|
|
20231208,094000,349784080,5590,5590,5590,5590,106
|
|
20231208,093900,349191540,5590,5600,5600,5590,128
|
|
20231208,093800,348475520,5600,5600,5600,5600,33
|
|
20231208,093700,348290720,5600,5600,5600,5600,2
|
|
20231208,093600,348279520,5600,5610,5610,5600,31
|
|
20231208,093500,348105810,5620,5590,5620,5590,126
|
|
20231208,093400,347397990,5620,5600,5620,5600,1000
|
|
20231208,093300,341783990,5580,5600,5620,5580,3102
|
|
20231208,093200,324443320,5600,5610,5620,5600,296
|
|
20231208,093100,322783530,5620,5620,5620,5600,4799
|
|
20231208,093000,295884750,5620,5630,5630,5620,2711
|
|
20231208,092900,280645200,5630,5640,5640,5630,57
|
|
20231208,092800,280324250,5640,5640,5640,5640,582
|
|
20231208,092700,277041770,5640,5630,5640,5610,3302
|
|
20231208,092600,258434180,5640,5570,5640,5560,16849
|
|
20231208,092500,164040940,5570,5570,5570,5570,70
|
|
20231208,092400,163651040,5560,5560,5560,5550,458
|
|
20231208,092300,161108560,5550,5550,5550,5550,20
|
|
20231208,092200,160997560,5550,5550,5550,5550,1000
|
|
20231208,092100,155447560,5560,5550,5560,5550,10
|
|
20231208,092000,155392050,5560,5550,5560,5550,45
|
|
20231208,091900,155142290,5550,5560,5560,5550,105
|
|
20231208,091800,154559520,5570,5580,5580,5570,3
|
|
20231208,091700,154542800,5580,5590,5590,5580,1600
|
|
20231208,091600,145598820,5540,5550,5580,5540,2592
|
|
20231208,091500,131160670,5540,5530,5550,5530,2965
|
|
20231208,091400,114719530,5530,5530,5530,5520,1854
|
|
20231208,091300,104476300,5530,5520,5530,5520,54
|
|
20231208,091200,104178180,5530,5520,5530,5520,12
|
|
20231208,091100,104111870,5530,5510,5530,5510,265
|
|
20231208,091000,102649130,5510,5510,5510,5510,2309
|
|
20231208,090900,89926540,5510,5500,5510,5500,52
|
|
20231208,090800,89640530,5500,5500,5500,5500,185
|
|
20231208,090700,88623030,5490,5500,5500,5490,108
|
|
20231208,090600,88029110,5500,5480,5500,5480,992
|
|
20231208,090500,82589150,5480,5480,5500,5480,1103
|
|
20231208,090400,76539520,5480,5470,5510,5450,4334
|
|
20231208,090300,52861750,5490,5490,5490,5490,1
|
|
20231208,090200,52856260,5460,5490,5490,5460,6562
|
|
20231208,090100,16935600,5490,5500,5500,5490,1725
|
|
20231208,090000,7454100,5510,5500,5510,5500,1355
|