750 lines
37 KiB
CSV
750 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,212700,4142424050,9460,9460,9460,9460,1333
|
|
20231215,212600,4142424050,9460,9460,9460,9460,0
|
|
20231215,212500,4142424050,9460,9460,9460,9460,0
|
|
20231215,212400,4142424050,9460,9460,9460,9460,0
|
|
20231215,212300,4142424050,9460,9460,9460,9460,0
|
|
20231215,212200,4142424050,9460,9460,9460,9460,0
|
|
20231215,212100,4142424050,9460,9460,9460,9460,0
|
|
20231215,212000,4142424050,9460,9460,9460,9460,0
|
|
20231215,211900,4142424050,9460,9460,9460,9460,0
|
|
20231215,211800,4142424050,9460,9460,9460,9460,0
|
|
20231215,211700,4142424050,9460,9460,9460,9460,0
|
|
20231215,211600,4142424050,9460,9460,9460,9460,0
|
|
20231215,211500,4142424050,9460,9460,9460,9460,0
|
|
20231215,211400,4142424050,9460,9460,9460,9460,0
|
|
20231215,211300,4142424050,9460,9460,9460,9460,0
|
|
20231215,211200,4142424050,9460,9460,9460,9460,0
|
|
20231215,211100,4142424050,9460,9460,9460,9460,0
|
|
20231215,211000,4142424050,9460,9460,9460,9460,0
|
|
20231215,210900,4142424050,9460,9460,9460,9460,0
|
|
20231215,210800,4142424050,9460,9460,9460,9460,0
|
|
20231215,210700,4142424050,9460,9460,9460,9460,0
|
|
20231215,210600,4142424050,9460,9460,9460,9460,0
|
|
20231215,210500,4142424050,9460,9460,9460,9460,0
|
|
20231215,210400,4142424050,9460,9460,9460,9460,0
|
|
20231215,210300,4142424050,9460,9460,9460,9460,0
|
|
20231215,210200,4142424050,9460,9460,9460,9460,0
|
|
20231215,210100,4142424050,9460,9460,9460,9460,0
|
|
20231215,210000,4142424050,9460,9460,9460,9460,0
|
|
20231215,205900,4142424050,9460,9460,9460,9460,0
|
|
20231215,205800,4142424050,9460,9460,9460,9460,0
|
|
20231215,205700,4142424050,9460,9460,9460,9460,1333
|
|
20231215,205600,4142424050,9460,9460,9460,9460,0
|
|
20231215,205500,4142424050,9460,9460,9460,9460,0
|
|
20231215,205400,4142424050,9460,9460,9460,9460,0
|
|
20231215,205300,4142424050,9460,9460,9460,9460,0
|
|
20231215,205200,4142424050,9460,9460,9460,9460,0
|
|
20231215,205100,4142424050,9460,9460,9460,9460,0
|
|
20231215,205000,4142424050,9460,9460,9460,9460,0
|
|
20231215,204900,4142424050,9460,9460,9460,9460,0
|
|
20231215,204800,4142424050,9460,9460,9460,9460,0
|
|
20231215,204700,4142424050,9460,9460,9460,9460,0
|
|
20231215,204600,4142424050,9460,9460,9460,9460,0
|
|
20231215,204500,4142424050,9460,9460,9460,9460,0
|
|
20231215,204400,4142424050,9460,9460,9460,9460,0
|
|
20231215,204300,4142424050,9460,9460,9460,9460,0
|
|
20231215,204200,4142424050,9460,9460,9460,9460,0
|
|
20231215,204100,4142424050,9460,9460,9460,9460,0
|
|
20231215,204000,4142424050,9460,9460,9460,9460,0
|
|
20231215,203900,4142424050,9460,9460,9460,9460,0
|
|
20231215,203800,4142424050,9460,9460,9460,9460,0
|
|
20231215,203700,4142424050,9460,9460,9460,9460,0
|
|
20231215,203600,4142424050,9460,9460,9460,9460,0
|
|
20231215,203500,4142424050,9460,9460,9460,9460,0
|
|
20231215,203400,4142424050,9460,9460,9460,9460,0
|
|
20231215,203300,4142424050,9460,9460,9460,9460,0
|
|
20231215,203200,4142424050,9460,9460,9460,9460,0
|
|
20231215,203100,4142424050,9460,9460,9460,9460,0
|
|
20231215,203000,4142424050,9460,9460,9460,9460,0
|
|
20231215,202900,4142424050,9460,9460,9460,9460,0
|
|
20231215,202800,4142424050,9460,9460,9460,9460,0
|
|
20231215,202700,4142424050,9460,9460,9460,9460,1333
|
|
20231215,202600,4142424050,9460,9460,9460,9460,0
|
|
20231215,202500,4142424050,9460,9460,9460,9460,0
|
|
20231215,202400,4142424050,9460,9460,9460,9460,0
|
|
20231215,202300,4142424050,9460,9460,9460,9460,0
|
|
20231215,202200,4142424050,9460,9460,9460,9460,0
|
|
20231215,202100,4142424050,9460,9460,9460,9460,0
|
|
20231215,202000,4142424050,9460,9460,9460,9460,0
|
|
20231215,201900,4142424050,9460,9460,9460,9460,0
|
|
20231215,201800,4142424050,9460,9460,9460,9460,0
|
|
20231215,201700,4142424050,9460,9460,9460,9460,0
|
|
20231215,201600,4142424050,9460,9460,9460,9460,0
|
|
20231215,201500,4142424050,9460,9460,9460,9460,0
|
|
20231215,201400,4142424050,9460,9460,9460,9460,0
|
|
20231215,201300,4142424050,9460,9460,9460,9460,0
|
|
20231215,201200,4142424050,9460,9460,9460,9460,0
|
|
20231215,201100,4142424050,9460,9460,9460,9460,0
|
|
20231215,201000,4142424050,9460,9460,9460,9460,0
|
|
20231215,200900,4142424050,9460,9460,9460,9460,0
|
|
20231215,200800,4142424050,9460,9460,9460,9460,0
|
|
20231215,200700,4142424050,9460,9460,9460,9460,0
|
|
20231215,200600,4142424050,9460,9460,9460,9460,0
|
|
20231215,200500,4142424050,9460,9460,9460,9460,0
|
|
20231215,200400,4142424050,9460,9460,9460,9460,0
|
|
20231215,200300,4142424050,9460,9460,9460,9460,0
|
|
20231215,200200,4142424050,9460,9460,9460,9460,0
|
|
20231215,200100,4142424050,9460,9460,9460,9460,0
|
|
20231215,200000,4142424050,9460,9460,9460,9460,0
|
|
20231215,195900,4142424050,9460,9460,9460,9460,0
|
|
20231215,195800,4142424050,9460,9460,9460,9460,0
|
|
20231215,195700,4142424050,9460,9460,9460,9460,1333
|
|
20231215,195600,4142424050,9460,9460,9460,9460,0
|
|
20231215,195500,4142424050,9460,9460,9460,9460,0
|
|
20231215,195400,4142424050,9460,9460,9460,9460,0
|
|
20231215,195300,4142424050,9460,9460,9460,9460,0
|
|
20231215,195200,4142424050,9460,9460,9460,9460,0
|
|
20231215,195100,4142424050,9460,9460,9460,9460,0
|
|
20231215,195000,4142424050,9460,9460,9460,9460,0
|
|
20231215,194900,4142424050,9460,9460,9460,9460,0
|
|
20231215,194800,4142424050,9460,9460,9460,9460,0
|
|
20231215,194700,4142424050,9460,9460,9460,9460,0
|
|
20231215,194600,4142424050,9460,9460,9460,9460,0
|
|
20231215,194500,4142424050,9460,9460,9460,9460,0
|
|
20231215,194400,4142424050,9460,9460,9460,9460,0
|
|
20231215,194300,4142424050,9460,9460,9460,9460,0
|
|
20231215,194200,4142424050,9460,9460,9460,9460,0
|
|
20231215,194100,4142424050,9460,9460,9460,9460,0
|
|
20231215,194000,4142424050,9460,9460,9460,9460,0
|
|
20231215,193900,4142424050,9460,9460,9460,9460,0
|
|
20231215,193800,4142424050,9460,9460,9460,9460,0
|
|
20231215,193700,4142424050,9460,9460,9460,9460,0
|
|
20231215,193600,4142424050,9460,9460,9460,9460,0
|
|
20231215,193500,4142424050,9460,9460,9460,9460,0
|
|
20231215,193400,4142424050,9460,9460,9460,9460,0
|
|
20231215,193300,4142424050,9460,9460,9460,9460,0
|
|
20231215,193200,4142424050,9460,9460,9460,9460,0
|
|
20231215,193100,4142424050,9460,9460,9460,9460,0
|
|
20231215,193000,4142424050,9460,9460,9460,9460,0
|
|
20231215,192900,4142424050,9460,9460,9460,9460,0
|
|
20231215,192800,4142424050,9460,9460,9460,9460,0
|
|
20231215,192700,4142424050,9460,9460,9460,9460,1333
|
|
20231215,192600,4142424050,9460,9460,9460,9460,0
|
|
20231215,192500,4142424050,9460,9460,9460,9460,0
|
|
20231215,192400,4142424050,9460,9460,9460,9460,0
|
|
20231215,192300,4142424050,9460,9460,9460,9460,0
|
|
20231215,192200,4142424050,9460,9460,9460,9460,0
|
|
20231215,192100,4142424050,9460,9460,9460,9460,0
|
|
20231215,192000,4142424050,9460,9460,9460,9460,0
|
|
20231215,191900,4142424050,9460,9460,9460,9460,0
|
|
20231215,191800,4142424050,9460,9460,9460,9460,0
|
|
20231215,191700,4142424050,9460,9460,9460,9460,0
|
|
20231215,191600,4142424050,9460,9460,9460,9460,0
|
|
20231215,191500,4142424050,9460,9460,9460,9460,0
|
|
20231215,191400,4142424050,9460,9460,9460,9460,0
|
|
20231215,191300,4142424050,9460,9460,9460,9460,0
|
|
20231215,191200,4142424050,9460,9460,9460,9460,0
|
|
20231215,191100,4142424050,9460,9460,9460,9460,0
|
|
20231215,191000,4142424050,9460,9460,9460,9460,0
|
|
20231215,190900,4142424050,9460,9460,9460,9460,0
|
|
20231215,190800,4142424050,9460,9460,9460,9460,0
|
|
20231215,190700,4142424050,9460,9460,9460,9460,0
|
|
20231215,190600,4142424050,9460,9460,9460,9460,0
|
|
20231215,190500,4142424050,9460,9460,9460,9460,0
|
|
20231215,190400,4142424050,9460,9460,9460,9460,0
|
|
20231215,190300,4142424050,9460,9460,9460,9460,0
|
|
20231215,190200,4142424050,9460,9460,9460,9460,0
|
|
20231215,190100,4142424050,9460,9460,9460,9460,0
|
|
20231215,190000,4142424050,9460,9460,9460,9460,0
|
|
20231215,185900,4142424050,9460,9460,9460,9460,0
|
|
20231215,185800,4142424050,9460,9460,9460,9460,0
|
|
20231215,185700,4142424050,9460,9460,9460,9460,1333
|
|
20231215,185600,4142424050,9460,9460,9460,9460,0
|
|
20231215,185500,4142424050,9460,9460,9460,9460,0
|
|
20231215,185400,4142424050,9460,9460,9460,9460,0
|
|
20231215,185300,4142424050,9460,9460,9460,9460,0
|
|
20231215,185200,4142424050,9460,9460,9460,9460,0
|
|
20231215,185100,4142424050,9460,9460,9460,9460,0
|
|
20231215,185000,4142424050,9460,9460,9460,9460,0
|
|
20231215,184900,4142424050,9460,9460,9460,9460,0
|
|
20231215,184800,4142424050,9460,9460,9460,9460,0
|
|
20231215,184700,4142424050,9460,9460,9460,9460,0
|
|
20231215,184600,4142424050,9460,9460,9460,9460,0
|
|
20231215,184500,4142424050,9460,9460,9460,9460,0
|
|
20231215,184400,4142424050,9460,9460,9460,9460,0
|
|
20231215,184300,4142424050,9460,9460,9460,9460,0
|
|
20231215,184200,4142424050,9460,9460,9460,9460,0
|
|
20231215,184100,4142424050,9460,9460,9460,9460,0
|
|
20231215,184000,4142424050,9460,9460,9460,9460,0
|
|
20231215,183900,4142424050,9460,9460,9460,9460,0
|
|
20231215,183800,4142424050,9460,9460,9460,9460,0
|
|
20231215,183700,4142424050,9460,9460,9460,9460,0
|
|
20231215,183600,4142424050,9460,9460,9460,9460,0
|
|
20231215,183500,4142424050,9460,9460,9460,9460,0
|
|
20231215,183400,4142424050,9460,9460,9460,9460,0
|
|
20231215,183300,4142424050,9460,9460,9460,9460,0
|
|
20231215,183200,4142424050,9460,9460,9460,9460,0
|
|
20231215,183100,4142424050,9460,9460,9460,9460,0
|
|
20231215,183000,4142424050,9460,9460,9460,9460,0
|
|
20231215,182900,4142424050,9460,9460,9460,9460,0
|
|
20231215,182800,4142424050,9460,9460,9460,9460,0
|
|
20231215,182700,4142424050,9460,9460,9460,9460,1333
|
|
20231215,182600,4142424050,9460,9460,9460,9460,0
|
|
20231215,182500,4142424050,9460,9460,9460,9460,0
|
|
20231215,182400,4142424050,9460,9460,9460,9460,0
|
|
20231215,182300,4142424050,9460,9460,9460,9460,0
|
|
20231215,182200,4142424050,9460,9460,9460,9460,0
|
|
20231215,182100,4142424050,9460,9460,9460,9460,0
|
|
20231215,182000,4142424050,9460,9460,9460,9460,0
|
|
20231215,181900,4142424050,9460,9460,9460,9460,0
|
|
20231215,181800,4142424050,9460,9460,9460,9460,0
|
|
20231215,181700,4142424050,9460,9460,9460,9460,0
|
|
20231215,181600,4142424050,9460,9460,9460,9460,0
|
|
20231215,181500,4142424050,9460,9460,9460,9460,0
|
|
20231215,181400,4142424050,9460,9460,9460,9460,0
|
|
20231215,181300,4142424050,9460,9460,9460,9460,0
|
|
20231215,181200,4142424050,9460,9460,9460,9460,0
|
|
20231215,181100,4142424050,9460,9460,9460,9460,0
|
|
20231215,181000,4142424050,9460,9460,9460,9460,0
|
|
20231215,180900,4142424050,9460,9460,9460,9460,0
|
|
20231215,180800,4142424050,9460,9460,9460,9460,0
|
|
20231215,180700,4142424050,9460,9460,9460,9460,0
|
|
20231215,180600,4142424050,9460,9460,9460,9460,0
|
|
20231215,180500,4142424050,9460,9460,9460,9460,0
|
|
20231215,180400,4142424050,9460,9460,9460,9460,0
|
|
20231215,180300,4142424050,9460,9460,9460,9460,0
|
|
20231215,180200,4142424050,9460,9460,9460,9460,0
|
|
20231215,180100,4142424050,9460,9460,9460,9460,0
|
|
20231215,180000,4142424050,9460,9460,9460,9460,0
|
|
20231215,175900,4142424050,9460,9460,9460,9460,0
|
|
20231215,175800,4142424050,9460,9460,9460,9460,0
|
|
20231215,175700,4142424050,9460,9460,9460,9460,1333
|
|
20231215,175600,4142424050,9460,9460,9460,9460,0
|
|
20231215,175500,4142424050,9460,9460,9460,9460,0
|
|
20231215,175400,4142424050,9460,9460,9460,9460,0
|
|
20231215,175300,4142424050,9460,9460,9460,9460,0
|
|
20231215,175200,4142424050,9460,9460,9460,9460,0
|
|
20231215,175100,4142424050,9460,9460,9460,9460,0
|
|
20231215,175000,4142424050,9460,9460,9460,9460,0
|
|
20231215,174900,4142424050,9460,9460,9460,9460,0
|
|
20231215,174800,4142424050,9460,9460,9460,9460,0
|
|
20231215,174700,4142424050,9460,9460,9460,9460,0
|
|
20231215,174600,4142424050,9460,9460,9460,9460,0
|
|
20231215,174500,4142424050,9460,9460,9460,9460,0
|
|
20231215,174400,4142424050,9460,9460,9460,9460,0
|
|
20231215,174300,4142424050,9460,9460,9460,9460,0
|
|
20231215,174200,4142424050,9460,9460,9460,9460,0
|
|
20231215,174100,4142424050,9460,9460,9460,9460,0
|
|
20231215,174000,4142424050,9460,9460,9460,9460,0
|
|
20231215,173900,4142424050,9460,9460,9460,9460,0
|
|
20231215,173800,4142424050,9460,9460,9460,9460,0
|
|
20231215,173700,4142424050,9460,9460,9460,9460,0
|
|
20231215,173600,4142424050,9460,9460,9460,9460,0
|
|
20231215,173500,4142424050,9460,9460,9460,9460,0
|
|
20231215,173400,4142424050,9460,9460,9460,9460,0
|
|
20231215,173300,4142424050,9460,9460,9460,9460,0
|
|
20231215,173200,4142424050,9460,9460,9460,9460,0
|
|
20231215,173100,4142424050,9460,9460,9460,9460,0
|
|
20231215,173000,4142424050,9460,9460,9460,9460,0
|
|
20231215,172900,4142424050,9460,9460,9460,9460,0
|
|
20231215,172800,4142424050,9460,9460,9460,9460,0
|
|
20231215,172700,4142424050,9460,9460,9460,9460,1333
|
|
20231215,172600,4142424050,9460,9460,9460,9460,0
|
|
20231215,172500,4142424050,9460,9460,9460,9460,0
|
|
20231215,172400,4142424050,9460,9460,9460,9460,0
|
|
20231215,172300,4142424050,9460,9460,9460,9460,0
|
|
20231215,172200,4142424050,9460,9460,9460,9460,0
|
|
20231215,172100,4142424050,9460,9460,9460,9460,0
|
|
20231215,172000,4142424050,9460,9460,9460,9460,0
|
|
20231215,171900,4142424050,9460,9460,9460,9460,0
|
|
20231215,171800,4142424050,9460,9460,9460,9460,0
|
|
20231215,171700,4142424050,9460,9460,9460,9460,0
|
|
20231215,171600,4142424050,9460,9460,9460,9460,0
|
|
20231215,171500,4142424050,9460,9460,9460,9460,0
|
|
20231215,171400,4142424050,9460,9460,9460,9460,0
|
|
20231215,171300,4142424050,9460,9460,9460,9460,0
|
|
20231215,171200,4142424050,9460,9460,9460,9460,0
|
|
20231215,171100,4142424050,9460,9460,9460,9460,0
|
|
20231215,171000,4142424050,9460,9460,9460,9460,0
|
|
20231215,170900,4142424050,9460,9460,9460,9460,0
|
|
20231215,170800,4142424050,9460,9460,9460,9460,0
|
|
20231215,170700,4142424050,9460,9460,9460,9460,0
|
|
20231215,170600,4142424050,9460,9460,9460,9460,0
|
|
20231215,170500,4142424050,9460,9460,9460,9460,0
|
|
20231215,170400,4142424050,9460,9460,9460,9460,0
|
|
20231215,170300,4142424050,9460,9460,9460,9460,0
|
|
20231215,170200,4142424050,9460,9460,9460,9460,0
|
|
20231215,170100,4142424050,9460,9460,9460,9460,0
|
|
20231215,170000,4142424050,9460,9460,9460,9460,0
|
|
20231215,165900,4142424050,9460,9460,9460,9460,0
|
|
20231215,165800,4142424050,9460,9460,9460,9460,0
|
|
20231215,165700,4142424050,9460,9460,9460,9460,1333
|
|
20231215,165600,4142424050,9460,9460,9460,9460,0
|
|
20231215,165500,4142424050,9460,9460,9460,9460,0
|
|
20231215,165400,4142424050,9460,9460,9460,9460,0
|
|
20231215,165300,4142424050,9460,9460,9460,9460,0
|
|
20231215,165200,4142424050,9460,9460,9460,9460,0
|
|
20231215,165100,4142424050,9460,9460,9460,9460,0
|
|
20231215,165000,4142424050,9460,9460,9460,9460,0
|
|
20231215,164900,4142424050,9460,9460,9460,9460,0
|
|
20231215,164800,4142424050,9460,9460,9460,9460,0
|
|
20231215,164700,4142424050,9460,9460,9460,9460,0
|
|
20231215,164600,4142424050,9460,9460,9460,9460,0
|
|
20231215,164500,4142424050,9460,9460,9460,9460,0
|
|
20231215,164400,4142424050,9460,9460,9460,9460,0
|
|
20231215,164300,4142424050,9460,9460,9460,9460,0
|
|
20231215,164200,4142424050,9460,9460,9460,9460,0
|
|
20231215,164100,4142424050,9460,9460,9460,9460,0
|
|
20231215,164000,4142424050,9460,9460,9460,9460,0
|
|
20231215,163900,4142424050,9460,9460,9460,9460,0
|
|
20231215,163800,4142424050,9460,9460,9460,9460,0
|
|
20231215,163700,4142424050,9460,9460,9460,9460,0
|
|
20231215,163600,4142424050,9460,9460,9460,9460,0
|
|
20231215,163500,4142424050,9460,9460,9460,9460,0
|
|
20231215,163400,4142424050,9460,9460,9460,9460,0
|
|
20231215,163300,4142424050,9460,9460,9460,9460,0
|
|
20231215,163200,4142424050,9460,9460,9460,9460,0
|
|
20231215,163100,4142424050,9460,9460,9460,9460,0
|
|
20231215,163000,4142424050,9460,9460,9460,9460,0
|
|
20231215,162900,4142424050,9460,9460,9460,9460,0
|
|
20231215,162800,4142424050,9460,9460,9460,9460,0
|
|
20231215,162700,4142424050,9460,9460,9460,9460,1333
|
|
20231215,162600,4142424050,9460,9460,9460,9460,0
|
|
20231215,162500,4142424050,9460,9460,9460,9460,0
|
|
20231215,162400,4142424050,9460,9460,9460,9460,0
|
|
20231215,162300,4142424050,9460,9460,9460,9460,0
|
|
20231215,162200,4142424050,9460,9460,9460,9460,0
|
|
20231215,162100,4142424050,9460,9460,9460,9460,0
|
|
20231215,162000,4142424050,9460,9460,9460,9460,0
|
|
20231215,161900,4142424050,9460,9460,9460,9460,0
|
|
20231215,161800,4142424050,9460,9460,9460,9460,0
|
|
20231215,161700,4142424050,9460,9460,9460,9460,0
|
|
20231215,161600,4142424050,9460,9460,9460,9460,0
|
|
20231215,161500,4142424050,9460,9460,9460,9460,0
|
|
20231215,161400,4142424050,9460,9460,9460,9460,0
|
|
20231215,161300,4142424050,9460,9460,9460,9460,0
|
|
20231215,161200,4142424050,9460,9460,9460,9460,0
|
|
20231215,161100,4142424050,9460,9460,9460,9460,0
|
|
20231215,161000,4142424050,9460,9460,9460,9460,0
|
|
20231215,160900,4142424050,9460,9460,9460,9460,0
|
|
20231215,160800,4142424050,9460,9460,9460,9460,0
|
|
20231215,160700,4142424050,9460,9460,9460,9460,0
|
|
20231215,160600,4142424050,9460,9460,9460,9460,0
|
|
20231215,160500,4142424050,9460,9460,9460,9460,0
|
|
20231215,160400,4142424050,9460,9460,9460,9460,0
|
|
20231215,160300,4142424050,9460,9460,9460,9460,0
|
|
20231215,160200,4142424050,9460,9460,9460,9460,0
|
|
20231215,160100,4142424050,9460,9460,9460,9460,0
|
|
20231215,160000,4142424050,9460,9460,9460,9460,0
|
|
20231215,155900,4142424050,9460,9460,9460,9460,0
|
|
20231215,155800,4142424050,9460,9460,9460,9460,0
|
|
20231215,155700,4142424050,9460,9460,9460,9460,1333
|
|
20231215,155600,4142424050,9460,9460,9460,9460,0
|
|
20231215,155500,4142424050,9460,9460,9460,9460,0
|
|
20231215,155400,4142424050,9460,9460,9460,9460,0
|
|
20231215,155300,4142424050,9460,9460,9460,9460,0
|
|
20231215,155200,4142424050,9460,9460,9460,9460,0
|
|
20231215,155100,4142424050,9460,9460,9460,9460,0
|
|
20231215,155000,4142424050,9460,9460,9460,9460,0
|
|
20231215,154900,4142424050,9460,9460,9460,9460,0
|
|
20231215,154800,4142424050,9460,9460,9460,9460,0
|
|
20231215,154700,4142424050,9460,9460,9460,9460,0
|
|
20231215,154600,4142424050,9460,9460,9460,9460,0
|
|
20231215,154500,4142424050,9460,9460,9460,9460,0
|
|
20231215,154400,4142424050,9460,9460,9460,9460,0
|
|
20231215,154300,4142424050,9460,9460,9460,9460,0
|
|
20231215,154200,4142424050,9460,9460,9460,9460,0
|
|
20231215,154100,4142424050,9460,9460,9460,9460,0
|
|
20231215,154000,4142424050,9460,9460,9460,9460,0
|
|
20231215,153900,4142424050,9460,9460,9460,9460,0
|
|
20231215,153800,4142424050,9460,9460,9460,9460,0
|
|
20231215,153700,4142424050,9460,9460,9460,9460,0
|
|
20231215,153600,4142424050,9460,9460,9460,9460,0
|
|
20231215,153500,4142424050,9460,9460,9460,9460,0
|
|
20231215,153400,4142424050,9460,9460,9460,9460,0
|
|
20231215,153300,4142424050,9460,9460,9460,9460,0
|
|
20231215,153200,4142424050,9460,9460,9460,9460,0
|
|
20231215,153100,4142424050,9460,9460,9460,9460,0
|
|
20231215,153000,4142424050,9460,9460,9460,9460,1333
|
|
20231215,152900,4129813870,9350,9350,9350,9350,0
|
|
20231215,152800,4129813870,9350,9350,9350,9350,0
|
|
20231215,152700,4129813870,9350,9350,9350,9350,0
|
|
20231215,152600,4129813870,9350,9350,9350,9350,0
|
|
20231215,152500,4129813870,9350,9350,9350,9350,0
|
|
20231215,152400,4129813870,9350,9350,9350,9350,0
|
|
20231215,152300,4129813870,9350,9350,9350,9350,0
|
|
20231215,152200,4129813870,9350,9350,9350,9350,0
|
|
20231215,152100,4129813870,9350,9350,9350,9350,0
|
|
20231215,152000,4129813870,9350,9350,9350,9350,0
|
|
20231215,151900,4129813870,9350,9400,9480,9350,3200
|
|
20231215,151800,4099871910,9400,9390,9400,9390,105
|
|
20231215,151700,4098885500,9390,9490,9490,9370,548
|
|
20231215,151600,4093728360,9450,9450,9450,9450,112
|
|
20231215,151500,4092669960,9450,9430,9450,9430,279
|
|
20231215,151400,4090036040,9430,9440,9440,9420,207
|
|
20231215,151300,4088084760,9440,9430,9440,9430,342
|
|
20231215,151200,4084857550,9430,9440,9440,9420,160
|
|
20231215,151100,4083348280,9430,9420,9430,9420,170
|
|
20231215,151000,4081746780,9400,9390,9400,9360,1143
|
|
20231215,150900,4071033720,9390,9390,9400,9390,203
|
|
20231215,150800,4069126840,9390,9400,9400,9390,304
|
|
20231215,150700,4066270320,9390,9390,9390,9390,92
|
|
20231215,150600,4065406440,9390,9400,9400,9380,209
|
|
20231215,150500,4063444300,9400,9390,9400,9370,236
|
|
20231215,150400,4061228830,9390,9380,9390,9380,160
|
|
20231215,150300,4059726830,9380,9390,9390,9380,106
|
|
20231215,150200,4058732050,9390,9390,9400,9380,443
|
|
20231215,150100,4054571920,9390,9390,9390,9390,96
|
|
20231215,150000,4053670480,9370,9380,9380,9350,344
|
|
20231215,145900,4050449980,9380,9370,9400,9370,274
|
|
20231215,145800,4047881470,9350,9370,9370,9350,331
|
|
20231215,145700,4044783080,9380,9370,9380,9350,415
|
|
20231215,145600,4040898140,9370,9370,9370,9360,184
|
|
20231215,145500,4039174560,9360,9360,9360,9350,301
|
|
20231215,145400,4036358980,9350,9370,9370,9350,285
|
|
20231215,145300,4033691530,9360,9360,9370,9350,215
|
|
20231215,145200,4031679580,9360,9360,9370,9360,267
|
|
20231215,145100,4029180440,9350,9360,9360,9350,397
|
|
20231215,145000,4025467990,9360,9360,9360,9360,240
|
|
20231215,144900,4023221590,9360,9370,9370,9360,173
|
|
20231215,144800,4021601810,9370,9360,9370,9360,375
|
|
20231215,144700,4018089630,9360,9370,9370,9360,312
|
|
20231215,144600,4015168310,9360,9350,9360,9350,271
|
|
20231215,144500,4012633830,9350,9360,9360,9350,495
|
|
20231215,144400,4008003490,9360,9350,9360,9350,212
|
|
20231215,144300,4006019760,9360,9360,9370,9360,288
|
|
20231215,144200,4003323580,9350,9360,9360,9350,286
|
|
20231215,144100,4000647870,9360,9360,9360,9350,192
|
|
20231215,144000,3998851250,9360,9370,9370,9360,524
|
|
20231215,143900,3993942370,9380,9360,9380,9360,300
|
|
20231215,143800,3991132740,9360,9370,9370,9360,188
|
|
20231215,143700,3989372060,9360,9350,9360,9340,474
|
|
20231215,143600,3984940830,9350,9350,9360,9350,236
|
|
20231215,143500,3982733730,9350,9350,9350,9340,402
|
|
20231215,143400,3978977440,9350,9350,9370,9350,450
|
|
20231215,143300,3974766750,9360,9350,9360,9350,307
|
|
20231215,143200,3971895790,9360,9360,9370,9350,477
|
|
20231215,143100,3967432560,9360,9350,9360,9350,161
|
|
20231215,143000,3965927160,9350,9350,9360,9350,558
|
|
20231215,142900,3960707220,9360,9380,9380,9360,93
|
|
20231215,142800,3959836040,9380,9370,9380,9370,276
|
|
20231215,142700,3957247560,9360,9370,9370,9360,170
|
|
20231215,142600,3955655860,9360,9360,9360,9350,497
|
|
20231215,142500,3951007690,9360,9360,9360,9360,246
|
|
20231215,142400,3948705130,9360,9360,9360,9350,218
|
|
20231215,142300,3946665830,9350,9370,9370,9350,1614
|
|
20231215,142200,3931571890,9360,9350,9360,9350,91
|
|
20231215,142100,3930720530,9350,9370,9400,9350,3077
|
|
20231215,142000,3901905230,9380,9420,9420,9380,669
|
|
20231215,141900,3895619620,9410,9380,9410,9380,55
|
|
20231215,141800,3895103690,9480,9360,9480,9350,5181
|
|
20231215,141700,3846104930,9360,9360,9360,9350,216
|
|
20231215,141600,3844083900,9360,9350,9360,9350,250
|
|
20231215,141500,3841746130,9350,9360,9360,9340,390
|
|
20231215,141400,3838100300,9350,9340,9360,9340,295
|
|
20231215,141300,3835343080,9340,9340,9350,9340,261
|
|
20231215,141200,3832904340,9340,9360,9360,9340,309
|
|
20231215,141100,3830015200,9360,9360,9370,9350,127
|
|
20231215,141000,3828826890,9350,9340,9350,9340,556
|
|
20231215,140900,3823632150,9350,9360,9360,9350,284
|
|
20231215,140800,3820976250,9350,9340,9350,9340,146
|
|
20231215,140700,3819612360,9340,9350,9350,9340,298
|
|
20231215,140600,3816826570,9350,9360,9360,9350,114
|
|
20231215,140500,3815759670,9350,9340,9360,9340,239
|
|
20231215,140400,3813524530,9340,9360,9360,9340,473
|
|
20231215,140300,3809099110,9360,9340,9370,9340,334
|
|
20231215,140200,3805977490,9340,9350,9350,9340,51
|
|
20231215,140100,3805500650,9350,9350,9350,9340,517
|
|
20231215,140000,3800668860,9340,9350,9360,9340,446
|
|
20231215,135900,3796496930,9350,9340,9350,9340,321
|
|
20231215,135800,3793496750,9340,9360,9360,9340,555
|
|
20231215,135700,3788307420,9350,9340,9350,9340,141
|
|
20231215,135600,3786990280,9340,9340,9350,9340,385
|
|
20231215,135500,3783392020,9340,9360,9360,9340,457
|
|
20231215,135400,3779119470,9360,9350,9360,9350,101
|
|
20231215,135300,3778174620,9340,9340,9340,9330,224
|
|
20231215,135200,3776082970,9330,9330,9340,9330,313
|
|
20231215,135100,3773160760,9330,9360,9370,9330,350
|
|
20231215,135000,3769885260,9340,9330,9360,9330,540
|
|
20231215,134900,3764842370,9330,9330,9330,9330,92
|
|
20231215,134800,3763984010,9330,9340,9340,9330,446
|
|
20231215,134700,3759821830,9340,9340,9340,9340,250
|
|
20231215,134600,3757486830,9340,9330,9350,9330,147
|
|
20231215,134500,3756112900,9330,9340,9340,9330,406
|
|
20231215,134400,3752323620,9340,9330,9340,9330,575
|
|
20231215,134300,3746958670,9330,9340,9340,9330,150
|
|
20231215,134200,3745558170,9330,9330,9340,9330,190
|
|
20231215,134100,3743785270,9340,9340,9340,9340,193
|
|
20231215,134000,3741982650,9340,9330,9350,9330,233
|
|
20231215,133900,3739807270,9320,9320,9320,9320,170
|
|
20231215,133800,3738222870,9320,9320,9330,9320,572
|
|
20231215,133700,3732890770,9320,9320,9320,9320,116
|
|
20231215,133600,3731809650,9330,9320,9330,9320,330
|
|
20231215,133500,3728732650,9320,9320,9330,9320,453
|
|
20231215,133400,3724508520,9320,9320,9320,9320,610
|
|
20231215,133300,3718823320,9320,9330,9330,9320,239
|
|
20231215,133200,3716593950,9330,9330,9330,9330,236
|
|
20231215,133100,3714392070,9330,9330,9330,9330,160
|
|
20231215,133000,3712899270,9330,9330,9330,9330,247
|
|
20231215,132900,3710594760,9330,9330,9340,9320,420
|
|
20231215,132800,3706677970,9330,9320,9330,9320,90
|
|
20231215,132700,3705838770,9330,9320,9330,9320,599
|
|
20231215,132600,3700252010,9320,9320,9320,9320,170
|
|
20231215,132500,3698667610,9320,9330,9330,9320,347
|
|
20231215,132400,3695433560,9330,9330,9330,9320,379
|
|
20231215,132300,3691900070,9330,9320,9330,9320,380
|
|
20231215,132200,3688355980,9320,9320,9320,9320,565
|
|
20231215,132100,3683090180,9320,9320,9320,9320,235
|
|
20231215,132000,3680899980,9320,9330,9330,9320,2880
|
|
20231215,131900,3654035080,9330,9340,9340,9330,441
|
|
20231215,131800,3649917840,9340,9340,9340,9340,158
|
|
20231215,131700,3648442120,9340,9340,9340,9340,50
|
|
20231215,131600,3647975120,9340,9340,9340,9330,489
|
|
20231215,131500,3643408360,9330,9330,9340,9330,146
|
|
20231215,131400,3642046080,9330,9340,9340,9330,660
|
|
20231215,131300,3635888180,9330,9330,9330,9330,535
|
|
20231215,131200,3630896630,9340,9340,9340,9340,239
|
|
20231215,131100,3628664370,9350,9350,9350,9350,195
|
|
20231215,131000,3626841120,9350,9350,9350,9350,471
|
|
20231215,130900,3622437270,9350,9350,9350,9350,210
|
|
20231215,130800,3620473770,9360,9360,9360,9350,700
|
|
20231215,130700,3613923520,9360,9360,9360,9360,150
|
|
20231215,130600,3612519520,9360,9370,9370,9360,2222
|
|
20231215,130500,3591721540,9370,9360,9370,9360,695
|
|
20231215,130400,3585215130,9380,9380,9380,9380,0
|
|
20231215,130300,3585215130,9380,9360,9380,9360,511
|
|
20231215,130200,3580429540,9360,9370,9370,9360,1979
|
|
20231215,130100,3561906070,9370,9370,9370,9370,50
|
|
20231215,130000,3561437570,9370,9370,9370,9370,276
|
|
20231215,125900,3558851450,9370,9370,9370,9370,461
|
|
20231215,125800,3554531880,9370,9370,9370,9370,90
|
|
20231215,125700,3553688580,9370,9370,9370,9370,116
|
|
20231215,125600,3552601660,9370,9380,9390,9370,700
|
|
20231215,125500,3546040200,9380,9380,9380,9380,127
|
|
20231215,125400,3544848940,9400,9400,9400,9400,52
|
|
20231215,125300,3544360140,9400,9400,9400,9400,148
|
|
20231215,125200,3542968940,9400,9370,9400,9370,1324
|
|
20231215,125100,3530528060,9380,9380,9380,9380,252
|
|
20231215,125000,3528164300,9380,9380,9380,9380,50
|
|
20231215,124900,3527695300,9380,9380,9380,9380,156
|
|
20231215,124800,3526232020,9380,9370,9380,9370,425
|
|
20231215,124700,3522249010,9370,9370,9370,9370,50
|
|
20231215,124600,3521780510,9380,9370,9380,9370,344
|
|
20231215,124500,3518554930,9370,9370,9380,9370,287
|
|
20231215,124400,3515865730,9370,9380,9380,9370,59
|
|
20231215,124300,3515312890,9370,9370,9370,9370,0
|
|
20231215,124200,3515312890,9370,9380,9380,9370,1599
|
|
20231215,124100,3500323210,9380,9380,9380,9380,1757
|
|
20231215,124000,3483842550,9380,9380,9380,9380,357
|
|
20231215,123900,3480493890,9390,9380,9390,9380,179
|
|
20231215,123800,3478814600,9380,9380,9380,9380,242
|
|
20231215,123700,3476544640,9380,9390,9400,9380,447
|
|
20231215,123600,3472348060,9390,9390,9400,9390,162
|
|
20231215,123500,3470826870,9390,9390,9390,9390,50
|
|
20231215,123400,3470357370,9390,9390,9390,9390,295
|
|
20231215,123300,3467587320,9400,9400,9400,9400,41
|
|
20231215,123200,3467201920,9400,9410,9410,9400,98
|
|
20231215,123100,3466280240,9400,9410,9410,9400,5948
|
|
20231215,123000,3410362320,9440,9410,9440,9410,141
|
|
20231215,122900,3409032780,9410,9410,9450,9410,181
|
|
20231215,122800,3407329450,9410,9390,9410,9390,395
|
|
20231215,122700,3403616230,9390,9390,9390,9390,187
|
|
20231215,122600,3401860300,9390,9390,9390,9390,283
|
|
20231215,122500,3399202930,9390,9390,9390,9390,213
|
|
20231215,122400,3397202860,9390,9390,9390,9390,112
|
|
20231215,122300,3396151180,9390,9400,9400,9390,282
|
|
20231215,122200,3393502940,9400,9400,9400,9400,494
|
|
20231215,122100,3388859340,9400,9400,9400,9400,50
|
|
20231215,122000,3388389340,9400,9400,9400,9400,453
|
|
20231215,121900,3384131140,9400,9390,9400,9390,153
|
|
20231215,121800,3382693440,9390,9390,9390,9390,158
|
|
20231215,121700,3381209820,9390,9400,9400,9390,199
|
|
20231215,121600,3379341140,9390,9390,9390,9390,90
|
|
20231215,121500,3378496040,9390,9390,9390,9390,185
|
|
20231215,121400,3376758890,9390,9390,9400,9390,451
|
|
20231215,121300,3372523820,9390,9390,9390,9390,52
|
|
20231215,121200,3372035540,9390,9390,9400,9390,577
|
|
20231215,121100,3366614230,9390,9390,9390,9390,20
|
|
20231215,121000,3366426430,9400,9400,9400,9400,1272
|
|
20231215,120900,3354469630,9400,9400,9400,9400,795
|
|
20231215,120800,3346996630,9400,9410,9410,9400,121
|
|
20231215,120700,3345859220,9410,9400,9410,9400,138
|
|
20231215,120600,3344561720,9400,9400,9400,9400,434
|
|
20231215,120500,3340482120,9400,9400,9400,9400,50
|
|
20231215,120400,3340012120,9400,9410,9410,9400,150
|
|
20231215,120300,3338601120,9400,9400,9400,9400,390
|
|
20231215,120200,3334935120,9410,9400,9410,9400,202
|
|
20231215,120100,3333036310,9410,9400,9410,9400,325
|
|
20231215,120000,3329980130,9400,9400,9400,9400,50
|
|
20231215,115900,3329510130,9400,9400,9400,9400,107
|
|
20231215,115800,3328504330,9400,9410,9410,9400,121
|
|
20231215,115700,3327366880,9410,9410,9410,9410,366
|
|
20231215,115600,3323922820,9410,9410,9410,9410,0
|
|
20231215,115500,3323922820,9410,9420,9420,9410,333
|
|
20231215,115400,3320789280,9420,9420,9420,9420,49
|
|
20231215,115300,3320327700,9430,9410,9430,9410,426
|
|
20231215,115200,3316314630,9410,9410,9410,9410,370
|
|
20231215,115100,3312832930,9410,9410,9410,9410,50
|
|
20231215,115000,3312362430,9410,9410,9410,9410,66
|
|
20231215,114900,3311741370,9410,9410,9410,9410,277
|
|
20231215,114800,3309134800,9410,9410,9410,9410,130
|
|
20231215,114700,3307911500,9410,9410,9410,9400,404
|
|
20231215,114600,3304110360,9420,9410,9420,9410,51
|
|
20231215,114500,3303630440,9410,9420,9420,9410,129
|
|
20231215,114400,3302416540,9410,9410,9410,9410,601
|
|
20231215,114300,3296761130,9410,9410,9410,9410,219
|
|
20231215,114200,3294700340,9400,9400,9400,9400,182
|
|
20231215,114100,3292989540,9400,9400,9400,9400,486
|
|
20231215,114000,3288421140,9400,9400,9400,9400,0
|
|
20231215,113900,3288421140,9400,9410,9410,9400,137
|
|
20231215,113800,3287133330,9400,9400,9400,9400,509
|
|
20231215,113700,3282348730,9400,9400,9400,9400,242
|
|
20231215,113600,3280073930,9400,9400,9400,9400,50
|
|
20231215,113500,3279603930,9400,9400,9400,9400,492
|
|
20231215,113400,3274979130,9410,9410,9410,9410,3
|
|
20231215,113300,3274950900,9400,9400,9400,9400,327
|
|
20231215,113200,3271877100,9400,9400,9400,9400,50
|
|
20231215,113100,3271407100,9400,9400,9400,9400,139
|
|
20231215,113000,3270100500,9400,9400,9400,9400,959
|
|
20231215,112900,3261085900,9400,9410,9410,9400,890
|
|
20231215,112800,3252719800,9410,9400,9410,9400,55
|
|
20231215,112700,3252202750,9400,9400,9400,9400,273
|
|
20231215,112600,3249636550,9400,9400,9400,9400,324
|
|
20231215,112500,3246590950,9400,9400,9400,9400,304
|
|
20231215,112400,3243733350,9400,9400,9400,9400,854
|
|
20231215,112300,3235705750,9400,9400,9400,9400,271
|
|
20231215,112200,3233158350,9400,9410,9410,9400,210
|
|
20231215,112100,3231182750,9410,9410,9410,9410,116
|
|
20231215,112000,3230091190,9410,9410,9410,9410,51
|
|
20231215,111900,3229611280,9400,9410,9410,9400,127
|
|
20231215,111800,3228416890,9400,9410,9410,9400,161
|
|
20231215,111700,3226903090,9400,9410,9460,9400,142
|
|
20231215,111600,3225565050,9400,9400,9400,9400,626
|
|
20231215,111500,3219680650,9400,9400,9410,9400,722
|
|
20231215,111400,3212891790,9400,9400,9410,9400,199
|
|
20231215,111300,3211020270,9400,9400,9400,9400,461
|
|
20231215,111200,3206686870,9400,9420,9420,9400,2964
|
|
20231215,111100,3178795810,9420,9410,9420,9410,120
|
|
20231215,111000,3177666510,9410,9410,9410,9410,314
|
|
20231215,110900,3174711770,9420,9410,9420,9410,62
|
|
20231215,110800,3174128230,9410,9420,9420,9410,29
|
|
20231215,110700,3173855280,9410,9420,9430,9410,353
|
|
20231215,110600,3170532870,9420,9420,9420,9420,81
|
|
20231215,110500,3169769850,9420,9420,9420,9420,561
|
|
20231215,110400,3164485230,9430,9420,9430,9420,357
|
|
20231215,110300,3161119370,9430,9420,9430,9420,88
|
|
20231215,110200,3160290300,9420,9430,9430,9420,317
|
|
20231215,110100,3157303150,9440,9440,9440,9440,171
|
|
20231215,110000,3155688910,9440,9440,9440,9440,78
|
|
20231215,105900,3154952590,9440,9440,9440,9440,402
|
|
20231215,105800,3151157710,9440,9440,9440,9440,157
|
|
20231215,105700,3149675630,9440,9440,9440,9440,366
|
|
20231215,105600,3146220590,9440,9440,9440,9440,271
|
|
20231215,105500,3143662350,9440,9450,9450,9440,3474
|
|
20231215,105400,3110861790,9480,9480,9480,9480,10
|
|
20231215,105300,3110766990,9450,9450,9450,9450,422
|
|
20231215,105200,3106779090,9440,9440,9440,9440,79
|
|
20231215,105100,3106033330,9440,9440,9440,9440,327
|
|
20231215,105000,3102946450,9450,9450,9450,9450,0
|
|
20231215,104900,3102946450,9450,9450,9450,9450,1060
|
|
20231215,104800,3092929450,9440,9440,9440,9440,136
|
|
20231215,104700,3091645610,9440,9440,9440,9440,486
|
|
20231215,104600,3087057770,9440,9440,9440,9440,200
|
|
20231215,104500,3085169770,9440,9440,9440,9440,182
|
|
20231215,104400,3083451690,9440,9450,9450,9440,347
|
|
20231215,104300,3080173130,9450,9470,9470,9450,469
|
|
20231215,104200,3075739630,9470,9470,9470,9470,0
|
|
20231215,104100,3075739630,9470,9470,9470,9470,267
|
|
20231215,104000,3073211140,9470,9480,9480,9470,1950
|
|
20231215,103900,3054737710,9480,9480,9480,9480,11
|
|
20231215,103800,3054633430,9480,9480,9480,9480,0
|
|
20231215,103700,3054633430,9480,9480,9480,9480,59
|
|
20231215,103600,3054074110,9490,9490,9490,9490,1
|
|
20231215,103500,3054064620,9480,9470,9480,9470,248
|
|
20231215,103400,3051715480,9470,9470,9470,9470,36
|
|
20231215,103300,3051374560,9470,9470,9470,9470,10
|
|
20231215,103200,3051279860,9470,9490,9490,9470,1278
|
|
20231215,103100,3039175310,9500,9500,9500,9500,1
|
|
20231215,103000,3039165810,9490,9490,9490,9490,53
|
|
20231215,102900,3038662840,9490,9490,9490,9490,334
|
|
20231215,102800,3035493180,9490,9510,9510,9490,45
|
|
20231215,102700,3035065650,9510,9500,9520,9500,1607
|
|
20231215,102600,3019797480,9490,9490,9490,9490,60
|
|
20231215,102500,3019228080,9490,9490,9490,9490,160
|
|
20231215,102400,3017709680,9490,9470,9490,9470,108
|
|
20231215,102300,3016686880,9470,9480,9480,9470,3151
|
|
20231215,102200,2986837330,9490,9500,9500,9490,2
|
|
20231215,102100,2986818340,9490,9490,9490,9490,7
|
|
20231215,102000,2986751910,9500,9510,9510,9480,5286
|
|
20231215,101900,2936535530,9520,9520,9520,9520,178
|
|
20231215,101800,2934840970,9530,9530,9530,9520,168
|
|
20231215,101700,2933240680,9530,9510,9530,9510,123
|
|
20231215,101600,2932070550,9520,9510,9520,9510,296
|
|
20231215,101500,2929253370,9520,9480,9520,9480,8515
|
|
20231215,101400,2848371560,9480,9480,9500,9480,927
|
|
20231215,101300,2839573610,9470,9470,9470,9470,304
|
|
20231215,101200,2836694730,9470,9460,9470,9460,645
|
|
20231215,101100,2830592190,9460,9430,9460,9430,305
|
|
20231215,101000,2827709000,9430,9430,9430,9430,130
|
|
20231215,100900,2826483100,9420,9450,9450,9420,4
|
|
20231215,100800,2826445330,9450,9450,9450,9450,0
|
|
20231215,100700,2826445330,9450,9450,9450,9420,769
|
|
20231215,100600,2819193360,9430,9430,9430,9430,0
|
|
20231215,100500,2819193360,9430,9420,9430,9420,3
|
|
20231215,100400,2819165080,9430,9430,9430,9430,0
|
|
20231215,100300,2819165080,9430,9430,9430,9430,60
|
|
20231215,100200,2818599280,9410,9410,9410,9410,0
|
|
20231215,100100,2818599280,9410,9420,9420,9410,545
|
|
20231215,100000,2813466190,9420,9450,9450,9420,808
|
|
20231215,095900,2805840870,9450,9450,9450,9440,339
|
|
20231215,095800,2802640170,9440,9450,9450,9440,703
|
|
20231215,095700,2796003840,9450,9450,9450,9440,965
|
|
20231215,095600,2786892700,9450,9450,9460,9450,575
|
|
20231215,095500,2781458940,9450,9450,9450,9450,236
|
|
20231215,095400,2779228740,9470,9470,9470,9470,307
|
|
20231215,095300,2776321450,9470,9460,9470,9460,896
|
|
20231215,095200,2767838980,9470,9430,9470,9430,657
|
|
20231215,095100,2761636710,9440,9440,9440,9430,1032
|
|
20231215,095000,2751900720,9440,9420,9440,9420,2233
|
|
20231215,094900,2730851490,9410,9400,9420,9400,1626
|
|
20231215,094800,2715561090,9400,9400,9430,9400,938
|
|
20231215,094700,2706739060,9400,9400,9410,9400,924
|
|
20231215,094600,2698051520,9400,9430,9430,9400,8162
|
|
20231215,094500,2621309930,9440,9440,9440,9410,3148
|
|
20231215,094400,2591659860,9430,9480,9480,9430,19089
|
|
20231215,094300,2411044330,9480,9500,9500,9480,2764
|
|
20231215,094200,2384836000,9500,9510,9510,9500,2523
|
|
20231215,094100,2360857970,9510,9510,9520,9510,728
|
|
20231215,094000,2353930660,9510,9510,9520,9510,471
|
|
20231215,093900,2349450960,9510,9530,9530,9510,1638
|
|
20231215,093800,2333861460,9530,9520,9530,9520,1627
|
|
20231215,093700,2318363350,9520,9530,9530,9520,717
|
|
20231215,093600,2311535530,9520,9520,9550,9520,869
|
|
20231215,093500,2303260900,9530,9530,9530,9530,775
|
|
20231215,093400,2295875150,9530,9530,9540,9530,1180
|
|
20231215,093300,2284628380,9530,9550,9550,9530,1253
|
|
20231215,093200,2272679950,9570,9510,9570,9500,1180
|
|
20231215,093100,2261431670,9500,9520,9520,9500,13115
|
|
20231215,093000,2136734860,9520,9540,9540,9520,3276
|
|
20231215,092900,2105502080,9540,9550,9550,9540,1617
|
|
20231215,092800,2090068030,9550,9550,9550,9550,1599
|
|
20231215,092700,2074797580,9560,9560,9570,9560,1184
|
|
20231215,092600,2063475530,9570,9570,9580,9560,3706
|
|
20231215,092500,2028011590,9580,9580,9600,9570,1591
|
|
20231215,092400,2012772200,9580,9580,9600,9580,1400
|
|
20231215,092300,1999339340,9580,9570,9580,9560,1506
|
|
20231215,092200,1984933830,9580,9540,9580,9540,1154
|
|
20231215,092100,1973891360,9540,9570,9570,9540,1229
|
|
20231215,092000,1962152650,9550,9590,9590,9550,3434
|
|
20231215,091900,1929287610,9590,9590,9600,9590,888
|
|
20231215,091800,1920771040,9590,9610,9610,9590,2161
|
|
20231215,091700,1900028910,9610,9620,9620,9610,574
|
|
20231215,091600,1894510290,9620,9630,9630,9620,1307
|
|
20231215,091500,1881934490,9630,9630,9630,9620,881
|
|
20231215,091400,1873457860,9620,9610,9630,9610,1301
|
|
20231215,091300,1860944340,9610,9620,9640,9610,1226
|
|
20231215,091200,1849154360,9610,9610,9610,9600,1568
|
|
20231215,091100,1834091700,9600,9600,9610,9600,1732
|
|
20231215,091000,1817461940,9600,9590,9620,9590,1845
|
|
20231215,090900,1799750230,9600,9600,9600,9600,1196
|
|
20231215,090800,1788268630,9590,9560,9650,9560,1437
|
|
20231215,090700,1774501060,9560,9520,9560,9510,7370
|
|
20231215,090600,1704154910,9510,9560,9560,9510,10193
|
|
20231215,090500,1607113010,9560,9610,9660,9510,2531
|
|
20231215,090400,1582863350,9600,9690,9700,9600,5498
|
|
20231215,090300,1529825140,9700,9750,9750,9670,6709
|
|
20231215,090200,1464675720,9750,9780,9780,9720,7134
|
|
20231215,090100,1395100160,9780,9710,9900,9700,20875
|
|
20231215,090000,1190980380,9710,10090,10400,9610,118160
|