735 lines
36 KiB
CSV
735 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,211200,5399332380,5260,5260,5260,5260,16359
|
|
20231201,211100,5399332380,5260,5260,5260,5260,0
|
|
20231201,211000,5399332380,5260,5260,5260,5260,0
|
|
20231201,210900,5399332380,5260,5260,5260,5260,0
|
|
20231201,210800,5399332380,5260,5260,5260,5260,0
|
|
20231201,210700,5399332380,5260,5260,5260,5260,0
|
|
20231201,210600,5399332380,5260,5260,5260,5260,0
|
|
20231201,210500,5399332380,5260,5260,5260,5260,0
|
|
20231201,210400,5399332380,5260,5260,5260,5260,0
|
|
20231201,210300,5399332380,5260,5260,5260,5260,0
|
|
20231201,210200,5399332380,5260,5260,5260,5260,0
|
|
20231201,210100,5399332380,5260,5260,5260,5260,0
|
|
20231201,210000,5399332380,5260,5260,5260,5260,0
|
|
20231201,205900,5399332380,5260,5260,5260,5260,0
|
|
20231201,205800,5399332380,5260,5260,5260,5260,0
|
|
20231201,205700,5399332380,5260,5260,5260,5260,0
|
|
20231201,205600,5399332380,5260,5260,5260,5260,0
|
|
20231201,205500,5399332380,5260,5260,5260,5260,0
|
|
20231201,205400,5399332380,5260,5260,5260,5260,0
|
|
20231201,205300,5399332380,5260,5260,5260,5260,0
|
|
20231201,205200,5399332380,5260,5260,5260,5260,0
|
|
20231201,205100,5399332380,5260,5260,5260,5260,0
|
|
20231201,205000,5399332380,5260,5260,5260,5260,0
|
|
20231201,204900,5399332380,5260,5260,5260,5260,0
|
|
20231201,204800,5399332380,5260,5260,5260,5260,0
|
|
20231201,204700,5399332380,5260,5260,5260,5260,0
|
|
20231201,204600,5399332380,5260,5260,5260,5260,0
|
|
20231201,204500,5399332380,5260,5260,5260,5260,0
|
|
20231201,204400,5399332380,5260,5260,5260,5260,0
|
|
20231201,204300,5399332380,5260,5260,5260,5260,0
|
|
20231201,204200,5399332380,5260,5260,5260,5260,16359
|
|
20231201,204100,5399332380,5260,5260,5260,5260,0
|
|
20231201,204000,5399332380,5260,5260,5260,5260,0
|
|
20231201,203900,5399332380,5260,5260,5260,5260,0
|
|
20231201,203800,5399332380,5260,5260,5260,5260,0
|
|
20231201,203700,5399332380,5260,5260,5260,5260,0
|
|
20231201,203600,5399332380,5260,5260,5260,5260,0
|
|
20231201,203500,5399332380,5260,5260,5260,5260,0
|
|
20231201,203400,5399332380,5260,5260,5260,5260,0
|
|
20231201,203300,5399332380,5260,5260,5260,5260,0
|
|
20231201,203200,5399332380,5260,5260,5260,5260,0
|
|
20231201,203100,5399332380,5260,5260,5260,5260,0
|
|
20231201,203000,5399332380,5260,5260,5260,5260,0
|
|
20231201,202900,5399332380,5260,5260,5260,5260,0
|
|
20231201,202800,5399332380,5260,5260,5260,5260,0
|
|
20231201,202700,5399332380,5260,5260,5260,5260,0
|
|
20231201,202600,5399332380,5260,5260,5260,5260,0
|
|
20231201,202500,5399332380,5260,5260,5260,5260,0
|
|
20231201,202400,5399332380,5260,5260,5260,5260,0
|
|
20231201,202300,5399332380,5260,5260,5260,5260,0
|
|
20231201,202200,5399332380,5260,5260,5260,5260,0
|
|
20231201,202100,5399332380,5260,5260,5260,5260,0
|
|
20231201,202000,5399332380,5260,5260,5260,5260,0
|
|
20231201,201900,5399332380,5260,5260,5260,5260,0
|
|
20231201,201800,5399332380,5260,5260,5260,5260,0
|
|
20231201,201700,5399332380,5260,5260,5260,5260,0
|
|
20231201,201600,5399332380,5260,5260,5260,5260,0
|
|
20231201,201500,5399332380,5260,5260,5260,5260,0
|
|
20231201,201400,5399332380,5260,5260,5260,5260,0
|
|
20231201,201300,5399332380,5260,5260,5260,5260,0
|
|
20231201,201200,5399332380,5260,5260,5260,5260,16359
|
|
20231201,201100,5399332380,5260,5260,5260,5260,0
|
|
20231201,201000,5399332380,5260,5260,5260,5260,0
|
|
20231201,200900,5399332380,5260,5260,5260,5260,0
|
|
20231201,200800,5399332380,5260,5260,5260,5260,0
|
|
20231201,200700,5399332380,5260,5260,5260,5260,0
|
|
20231201,200600,5399332380,5260,5260,5260,5260,0
|
|
20231201,200500,5399332380,5260,5260,5260,5260,0
|
|
20231201,200400,5399332380,5260,5260,5260,5260,0
|
|
20231201,200300,5399332380,5260,5260,5260,5260,0
|
|
20231201,200200,5399332380,5260,5260,5260,5260,0
|
|
20231201,200100,5399332380,5260,5260,5260,5260,0
|
|
20231201,200000,5399332380,5260,5260,5260,5260,0
|
|
20231201,195900,5399332380,5260,5260,5260,5260,0
|
|
20231201,195800,5399332380,5260,5260,5260,5260,0
|
|
20231201,195700,5399332380,5260,5260,5260,5260,0
|
|
20231201,195600,5399332380,5260,5260,5260,5260,0
|
|
20231201,195500,5399332380,5260,5260,5260,5260,0
|
|
20231201,195400,5399332380,5260,5260,5260,5260,0
|
|
20231201,195300,5399332380,5260,5260,5260,5260,0
|
|
20231201,195200,5399332380,5260,5260,5260,5260,0
|
|
20231201,195100,5399332380,5260,5260,5260,5260,0
|
|
20231201,195000,5399332380,5260,5260,5260,5260,0
|
|
20231201,194900,5399332380,5260,5260,5260,5260,0
|
|
20231201,194800,5399332380,5260,5260,5260,5260,0
|
|
20231201,194700,5399332380,5260,5260,5260,5260,0
|
|
20231201,194600,5399332380,5260,5260,5260,5260,0
|
|
20231201,194500,5399332380,5260,5260,5260,5260,0
|
|
20231201,194400,5399332380,5260,5260,5260,5260,0
|
|
20231201,194300,5399332380,5260,5260,5260,5260,0
|
|
20231201,194200,5399332380,5260,5260,5260,5260,16359
|
|
20231201,194100,5399332380,5260,5260,5260,5260,0
|
|
20231201,194000,5399332380,5260,5260,5260,5260,0
|
|
20231201,193900,5399332380,5260,5260,5260,5260,0
|
|
20231201,193800,5399332380,5260,5260,5260,5260,0
|
|
20231201,193700,5399332380,5260,5260,5260,5260,0
|
|
20231201,193600,5399332380,5260,5260,5260,5260,0
|
|
20231201,193500,5399332380,5260,5260,5260,5260,0
|
|
20231201,193400,5399332380,5260,5260,5260,5260,0
|
|
20231201,193300,5399332380,5260,5260,5260,5260,0
|
|
20231201,193200,5399332380,5260,5260,5260,5260,0
|
|
20231201,193100,5399332380,5260,5260,5260,5260,0
|
|
20231201,193000,5399332380,5260,5260,5260,5260,0
|
|
20231201,192900,5399332380,5260,5260,5260,5260,0
|
|
20231201,192800,5399332380,5260,5260,5260,5260,0
|
|
20231201,192700,5399332380,5260,5260,5260,5260,0
|
|
20231201,192600,5399332380,5260,5260,5260,5260,0
|
|
20231201,192500,5399332380,5260,5260,5260,5260,0
|
|
20231201,192400,5399332380,5260,5260,5260,5260,0
|
|
20231201,192300,5399332380,5260,5260,5260,5260,0
|
|
20231201,192200,5399332380,5260,5260,5260,5260,0
|
|
20231201,192100,5399332380,5260,5260,5260,5260,0
|
|
20231201,192000,5399332380,5260,5260,5260,5260,0
|
|
20231201,191900,5399332380,5260,5260,5260,5260,0
|
|
20231201,191800,5399332380,5260,5260,5260,5260,0
|
|
20231201,191700,5399332380,5260,5260,5260,5260,0
|
|
20231201,191600,5399332380,5260,5260,5260,5260,0
|
|
20231201,191500,5399332380,5260,5260,5260,5260,0
|
|
20231201,191400,5399332380,5260,5260,5260,5260,0
|
|
20231201,191300,5399332380,5260,5260,5260,5260,0
|
|
20231201,191200,5399332380,5260,5260,5260,5260,16359
|
|
20231201,191100,5399332380,5260,5260,5260,5260,0
|
|
20231201,191000,5399332380,5260,5260,5260,5260,0
|
|
20231201,190900,5399332380,5260,5260,5260,5260,0
|
|
20231201,190800,5399332380,5260,5260,5260,5260,0
|
|
20231201,190700,5399332380,5260,5260,5260,5260,0
|
|
20231201,190600,5399332380,5260,5260,5260,5260,0
|
|
20231201,190500,5399332380,5260,5260,5260,5260,0
|
|
20231201,190400,5399332380,5260,5260,5260,5260,0
|
|
20231201,190300,5399332380,5260,5260,5260,5260,0
|
|
20231201,190200,5399332380,5260,5260,5260,5260,0
|
|
20231201,190100,5399332380,5260,5260,5260,5260,0
|
|
20231201,190000,5399332380,5260,5260,5260,5260,0
|
|
20231201,185900,5399332380,5260,5260,5260,5260,0
|
|
20231201,185800,5399332380,5260,5260,5260,5260,0
|
|
20231201,185700,5399332380,5260,5260,5260,5260,0
|
|
20231201,185600,5399332380,5260,5260,5260,5260,0
|
|
20231201,185500,5399332380,5260,5260,5260,5260,0
|
|
20231201,185400,5399332380,5260,5260,5260,5260,0
|
|
20231201,185300,5399332380,5260,5260,5260,5260,0
|
|
20231201,185200,5399332380,5260,5260,5260,5260,0
|
|
20231201,185100,5399332380,5260,5260,5260,5260,0
|
|
20231201,185000,5399332380,5260,5260,5260,5260,0
|
|
20231201,184900,5399332380,5260,5260,5260,5260,0
|
|
20231201,184800,5399332380,5260,5260,5260,5260,0
|
|
20231201,184700,5399332380,5260,5260,5260,5260,0
|
|
20231201,184600,5399332380,5260,5260,5260,5260,0
|
|
20231201,184500,5399332380,5260,5260,5260,5260,0
|
|
20231201,184400,5399332380,5260,5260,5260,5260,0
|
|
20231201,184300,5399332380,5260,5260,5260,5260,0
|
|
20231201,184200,5399332380,5260,5260,5260,5260,16359
|
|
20231201,184100,5399332380,5260,5260,5260,5260,0
|
|
20231201,184000,5399332380,5260,5260,5260,5260,0
|
|
20231201,183900,5399332380,5260,5260,5260,5260,0
|
|
20231201,183800,5399332380,5260,5260,5260,5260,0
|
|
20231201,183700,5399332380,5260,5260,5260,5260,0
|
|
20231201,183600,5399332380,5260,5260,5260,5260,0
|
|
20231201,183500,5399332380,5260,5260,5260,5260,0
|
|
20231201,183400,5399332380,5260,5260,5260,5260,0
|
|
20231201,183300,5399332380,5260,5260,5260,5260,0
|
|
20231201,183200,5399332380,5260,5260,5260,5260,0
|
|
20231201,183100,5399332380,5260,5260,5260,5260,0
|
|
20231201,183000,5399332380,5260,5260,5260,5260,0
|
|
20231201,182900,5399332380,5260,5260,5260,5260,0
|
|
20231201,182800,5399332380,5260,5260,5260,5260,0
|
|
20231201,182700,5399332380,5260,5260,5260,5260,0
|
|
20231201,182600,5399332380,5260,5260,5260,5260,0
|
|
20231201,182500,5399332380,5260,5260,5260,5260,0
|
|
20231201,182400,5399332380,5260,5260,5260,5260,0
|
|
20231201,182300,5399332380,5260,5260,5260,5260,0
|
|
20231201,182200,5399332380,5260,5260,5260,5260,0
|
|
20231201,182100,5399332380,5260,5260,5260,5260,0
|
|
20231201,182000,5399332380,5260,5260,5260,5260,0
|
|
20231201,181900,5399332380,5260,5260,5260,5260,0
|
|
20231201,181800,5399332380,5260,5260,5260,5260,0
|
|
20231201,181700,5399332380,5260,5260,5260,5260,0
|
|
20231201,181600,5399332380,5260,5260,5260,5260,0
|
|
20231201,181500,5399332380,5260,5260,5260,5260,0
|
|
20231201,181400,5399332380,5260,5260,5260,5260,0
|
|
20231201,181300,5399332380,5260,5260,5260,5260,0
|
|
20231201,181200,5399332380,5260,5260,5260,5260,16359
|
|
20231201,181100,5399332380,5260,5260,5260,5260,0
|
|
20231201,181000,5399332380,5260,5260,5260,5260,0
|
|
20231201,180900,5399332380,5260,5260,5260,5260,0
|
|
20231201,180800,5399332380,5260,5260,5260,5260,0
|
|
20231201,180700,5399332380,5260,5260,5260,5260,0
|
|
20231201,180600,5399332380,5260,5260,5260,5260,0
|
|
20231201,180500,5399332380,5260,5260,5260,5260,0
|
|
20231201,180400,5399332380,5260,5260,5260,5260,0
|
|
20231201,180300,5399332380,5260,5260,5260,5260,0
|
|
20231201,180200,5399332380,5260,5260,5260,5260,0
|
|
20231201,180100,5399332380,5260,5260,5260,5260,0
|
|
20231201,180000,5399332380,5260,5260,5260,5260,0
|
|
20231201,175900,5399332380,5260,5260,5260,5260,0
|
|
20231201,175800,5399332380,5260,5260,5260,5260,0
|
|
20231201,175700,5399332380,5260,5260,5260,5260,0
|
|
20231201,175600,5399332380,5260,5260,5260,5260,0
|
|
20231201,175500,5399332380,5260,5260,5260,5260,0
|
|
20231201,175400,5399332380,5260,5260,5260,5260,0
|
|
20231201,175300,5399332380,5260,5260,5260,5260,0
|
|
20231201,175200,5399332380,5260,5260,5260,5260,0
|
|
20231201,175100,5399332380,5260,5260,5260,5260,0
|
|
20231201,175000,5399332380,5260,5260,5260,5260,0
|
|
20231201,174900,5399332380,5260,5260,5260,5260,0
|
|
20231201,174800,5399332380,5260,5260,5260,5260,0
|
|
20231201,174700,5399332380,5260,5260,5260,5260,0
|
|
20231201,174600,5399332380,5260,5260,5260,5260,0
|
|
20231201,174500,5399332380,5260,5260,5260,5260,0
|
|
20231201,174400,5399332380,5260,5260,5260,5260,0
|
|
20231201,174300,5399332380,5260,5260,5260,5260,0
|
|
20231201,174200,5399332380,5260,5260,5260,5260,16359
|
|
20231201,174100,5399332380,5260,5260,5260,5260,0
|
|
20231201,174000,5399332380,5260,5260,5260,5260,0
|
|
20231201,173900,5399332380,5260,5260,5260,5260,0
|
|
20231201,173800,5399332380,5260,5260,5260,5260,0
|
|
20231201,173700,5399332380,5260,5260,5260,5260,0
|
|
20231201,173600,5399332380,5260,5260,5260,5260,0
|
|
20231201,173500,5399332380,5260,5260,5260,5260,0
|
|
20231201,173400,5399332380,5260,5260,5260,5260,0
|
|
20231201,173300,5399332380,5260,5260,5260,5260,0
|
|
20231201,173200,5399332380,5260,5260,5260,5260,0
|
|
20231201,173100,5399332380,5260,5260,5260,5260,0
|
|
20231201,173000,5399332380,5260,5260,5260,5260,0
|
|
20231201,172900,5399332380,5260,5260,5260,5260,0
|
|
20231201,172800,5399332380,5260,5260,5260,5260,0
|
|
20231201,172700,5399332380,5260,5260,5260,5260,0
|
|
20231201,172600,5399332380,5260,5260,5260,5260,0
|
|
20231201,172500,5399332380,5260,5260,5260,5260,0
|
|
20231201,172400,5399332380,5260,5260,5260,5260,0
|
|
20231201,172300,5399332380,5260,5260,5260,5260,0
|
|
20231201,172200,5399332380,5260,5260,5260,5260,0
|
|
20231201,172100,5399332380,5260,5260,5260,5260,0
|
|
20231201,172000,5399332380,5260,5260,5260,5260,0
|
|
20231201,171900,5399332380,5260,5260,5260,5260,0
|
|
20231201,171800,5399332380,5260,5260,5260,5260,0
|
|
20231201,171700,5399332380,5260,5260,5260,5260,0
|
|
20231201,171600,5399332380,5260,5260,5260,5260,0
|
|
20231201,171500,5399332380,5260,5260,5260,5260,0
|
|
20231201,171400,5399332380,5260,5260,5260,5260,0
|
|
20231201,171300,5399332380,5260,5260,5260,5260,0
|
|
20231201,171200,5399332380,5260,5260,5260,5260,16359
|
|
20231201,171100,5399332380,5260,5260,5260,5260,0
|
|
20231201,171000,5399332380,5260,5260,5260,5260,0
|
|
20231201,170900,5399332380,5260,5260,5260,5260,0
|
|
20231201,170800,5399332380,5260,5260,5260,5260,0
|
|
20231201,170700,5399332380,5260,5260,5260,5260,0
|
|
20231201,170600,5399332380,5260,5260,5260,5260,0
|
|
20231201,170500,5399332380,5260,5260,5260,5260,0
|
|
20231201,170400,5399332380,5260,5260,5260,5260,0
|
|
20231201,170300,5399332380,5260,5260,5260,5260,0
|
|
20231201,170200,5399332380,5260,5260,5260,5260,0
|
|
20231201,170100,5399332380,5260,5260,5260,5260,0
|
|
20231201,170000,5399332380,5260,5260,5260,5260,0
|
|
20231201,165900,5399332380,5260,5260,5260,5260,0
|
|
20231201,165800,5399332380,5260,5260,5260,5260,0
|
|
20231201,165700,5399332380,5260,5260,5260,5260,0
|
|
20231201,165600,5399332380,5260,5260,5260,5260,0
|
|
20231201,165500,5399332380,5260,5260,5260,5260,0
|
|
20231201,165400,5399332380,5260,5260,5260,5260,0
|
|
20231201,165300,5399332380,5260,5260,5260,5260,0
|
|
20231201,165200,5399332380,5260,5260,5260,5260,0
|
|
20231201,165100,5399332380,5260,5260,5260,5260,0
|
|
20231201,165000,5399332380,5260,5260,5260,5260,0
|
|
20231201,164900,5399332380,5260,5260,5260,5260,0
|
|
20231201,164800,5399332380,5260,5260,5260,5260,0
|
|
20231201,164700,5399332380,5260,5260,5260,5260,0
|
|
20231201,164600,5399332380,5260,5260,5260,5260,0
|
|
20231201,164500,5399332380,5260,5260,5260,5260,0
|
|
20231201,164400,5399332380,5260,5260,5260,5260,0
|
|
20231201,164300,5399332380,5260,5260,5260,5260,0
|
|
20231201,164200,5399332380,5260,5260,5260,5260,16359
|
|
20231201,164100,5399332380,5260,5260,5260,5260,0
|
|
20231201,164000,5399332380,5260,5260,5260,5260,0
|
|
20231201,163900,5399332380,5260,5260,5260,5260,0
|
|
20231201,163800,5399332380,5260,5260,5260,5260,0
|
|
20231201,163700,5399332380,5260,5260,5260,5260,0
|
|
20231201,163600,5399332380,5260,5260,5260,5260,0
|
|
20231201,163500,5399332380,5260,5260,5260,5260,0
|
|
20231201,163400,5399332380,5260,5260,5260,5260,0
|
|
20231201,163300,5399332380,5260,5260,5260,5260,0
|
|
20231201,163200,5399332380,5260,5260,5260,5260,0
|
|
20231201,163100,5399332380,5260,5260,5260,5260,0
|
|
20231201,163000,5399332380,5260,5260,5260,5260,0
|
|
20231201,162900,5399332380,5260,5260,5260,5260,0
|
|
20231201,162800,5399332380,5260,5260,5260,5260,0
|
|
20231201,162700,5399332380,5260,5260,5260,5260,0
|
|
20231201,162600,5399332380,5260,5260,5260,5260,0
|
|
20231201,162500,5399332380,5260,5260,5260,5260,0
|
|
20231201,162400,5399332380,5260,5260,5260,5260,0
|
|
20231201,162300,5399332380,5260,5260,5260,5260,0
|
|
20231201,162200,5399332380,5260,5260,5260,5260,0
|
|
20231201,162100,5399332380,5260,5260,5260,5260,0
|
|
20231201,162000,5399332380,5260,5260,5260,5260,0
|
|
20231201,161900,5399332380,5260,5260,5260,5260,0
|
|
20231201,161800,5399332380,5260,5260,5260,5260,0
|
|
20231201,161700,5399332380,5260,5260,5260,5260,0
|
|
20231201,161600,5399332380,5260,5260,5260,5260,0
|
|
20231201,161500,5399332380,5260,5260,5260,5260,0
|
|
20231201,161400,5399332380,5260,5260,5260,5260,0
|
|
20231201,161300,5399332380,5260,5260,5260,5260,0
|
|
20231201,161200,5399332380,5260,5260,5260,5260,16359
|
|
20231201,161100,5399332380,5260,5260,5260,5260,0
|
|
20231201,161000,5399332380,5260,5260,5260,5260,0
|
|
20231201,160900,5399332380,5260,5260,5260,5260,0
|
|
20231201,160800,5399332380,5260,5260,5260,5260,0
|
|
20231201,160700,5399332380,5260,5260,5260,5260,0
|
|
20231201,160600,5399332380,5260,5260,5260,5260,0
|
|
20231201,160500,5399332380,5260,5260,5260,5260,0
|
|
20231201,160400,5399332380,5260,5260,5260,5260,0
|
|
20231201,160300,5399332380,5260,5260,5260,5260,0
|
|
20231201,160200,5399332380,5260,5260,5260,5260,0
|
|
20231201,160100,5399332380,5260,5260,5260,5260,0
|
|
20231201,160000,5399332380,5260,5260,5260,5260,0
|
|
20231201,155900,5399332380,5260,5260,5260,5260,0
|
|
20231201,155800,5399332380,5260,5260,5260,5260,0
|
|
20231201,155700,5399332380,5260,5260,5260,5260,0
|
|
20231201,155600,5399332380,5260,5260,5260,5260,0
|
|
20231201,155500,5399332380,5260,5260,5260,5260,0
|
|
20231201,155400,5399332380,5260,5260,5260,5260,0
|
|
20231201,155300,5399332380,5260,5260,5260,5260,0
|
|
20231201,155200,5399332380,5260,5260,5260,5260,0
|
|
20231201,155100,5399332380,5260,5260,5260,5260,0
|
|
20231201,155000,5399332380,5260,5260,5260,5260,0
|
|
20231201,154900,5399332380,5260,5260,5260,5260,0
|
|
20231201,154800,5399332380,5260,5260,5260,5260,0
|
|
20231201,154700,5399332380,5260,5260,5260,5260,0
|
|
20231201,154600,5399332380,5260,5260,5260,5260,0
|
|
20231201,154500,5399332380,5260,5260,5260,5260,0
|
|
20231201,154400,5399332380,5260,5260,5260,5260,0
|
|
20231201,154300,5399332380,5260,5260,5260,5260,0
|
|
20231201,154200,5399332380,5260,5260,5260,5260,16359
|
|
20231201,154100,5399332380,5260,5260,5260,5260,0
|
|
20231201,154000,5399332380,5260,5260,5260,5260,0
|
|
20231201,153900,5399332380,5260,5260,5260,5260,0
|
|
20231201,153800,5399332380,5260,5260,5260,5260,0
|
|
20231201,153700,5399332380,5260,5260,5260,5260,0
|
|
20231201,153600,5399332380,5260,5260,5260,5260,0
|
|
20231201,153500,5399332380,5260,5260,5260,5260,0
|
|
20231201,153400,5399332380,5260,5260,5260,5260,0
|
|
20231201,153300,5399332380,5260,5260,5260,5260,0
|
|
20231201,153200,5399332380,5260,5260,5260,5260,0
|
|
20231201,153100,5399332380,5260,5260,5260,5260,0
|
|
20231201,153000,5399332380,5260,5260,5260,5260,16359
|
|
20231201,152900,5313284040,5270,5270,5270,5270,0
|
|
20231201,152800,5313284040,5270,5270,5270,5270,0
|
|
20231201,152700,5313284040,5270,5270,5270,5270,0
|
|
20231201,152600,5313284040,5270,5270,5270,5270,0
|
|
20231201,152500,5313284040,5270,5270,5270,5270,0
|
|
20231201,152400,5313284040,5270,5270,5270,5270,0
|
|
20231201,152300,5313284040,5270,5270,5270,5270,0
|
|
20231201,152200,5313284040,5270,5270,5270,5270,0
|
|
20231201,152100,5313284040,5270,5270,5270,5270,0
|
|
20231201,152000,5313284040,5270,5270,5270,5270,0
|
|
20231201,151900,5313284040,5270,5270,5280,5240,5005
|
|
20231201,151800,5286986300,5270,5270,5280,5260,2304
|
|
20231201,151700,5274831330,5270,5270,5280,5270,1054
|
|
20231201,151600,5269276600,5270,5260,5270,5250,2606
|
|
20231201,151500,5255577580,5260,5250,5260,5240,2310
|
|
20231201,151400,5243451100,5250,5240,5250,5230,4608
|
|
20231201,151300,5219319340,5230,5220,5240,5220,480
|
|
20231201,151200,5216813240,5230,5240,5240,5220,1364
|
|
20231201,151100,5209681650,5240,5240,5240,5230,1207
|
|
20231201,151000,5203369000,5230,5240,5240,5220,5511
|
|
20231201,150900,5174567860,5230,5240,5240,5230,1330
|
|
20231201,150800,5167608420,5240,5250,5250,5230,577
|
|
20231201,150700,5164586230,5250,5230,5250,5230,1401
|
|
20231201,150600,5157240080,5250,5240,5250,5220,11014
|
|
20231201,150500,5099674360,5240,5250,5250,5240,4568
|
|
20231201,150400,5075709610,5250,5260,5260,5250,187
|
|
20231201,150300,5074727850,5260,5260,5260,5250,740
|
|
20231201,150200,5070841250,5260,5260,5270,5240,1508
|
|
20231201,150100,5062915800,5270,5270,5270,5260,837
|
|
20231201,150000,5058513150,5270,5260,5280,5240,2592
|
|
20231201,145900,5044913170,5270,5250,5270,5250,290
|
|
20231201,145800,5043390610,5250,5250,5250,5240,1260
|
|
20231201,145700,5036776360,5270,5270,5270,5240,21539
|
|
20231201,145600,4923842980,5270,5250,5280,5250,7120
|
|
20231201,145500,4886452630,5260,5290,5290,5260,18323
|
|
20231201,145400,4789762710,5290,5290,5300,5290,1638
|
|
20231201,145300,4781097680,5290,5290,5300,5290,1188
|
|
20231201,145200,4774812960,5290,5300,5300,5290,225
|
|
20231201,145100,4773622100,5300,5300,5300,5300,1107
|
|
20231201,145000,4767755000,5300,5290,5300,5290,3129
|
|
20231201,144900,4751189200,5300,5300,5300,5290,85
|
|
20231201,144800,4750739520,5290,5290,5300,5290,1585
|
|
20231201,144700,4742354680,5290,5300,5300,5290,1563
|
|
20231201,144600,4734071500,5310,5300,5310,5300,35
|
|
20231201,144500,4733885970,5310,5300,5310,5300,3
|
|
20231201,144400,4733870060,5310,5310,5310,5310,827
|
|
20231201,144300,4729478690,5320,5300,5320,5300,394
|
|
20231201,144200,4727386490,5320,5300,5320,5300,92
|
|
20231201,144100,4726898850,5320,5320,5320,5320,33
|
|
20231201,144000,4726723290,5300,5300,5300,5300,695
|
|
20231201,143900,4723039790,5290,5300,5300,5290,2260
|
|
20231201,143800,4711075450,5300,5290,5300,5290,3226
|
|
20231201,143700,4693979480,5290,5290,5290,5290,440
|
|
20231201,143600,4691651880,5290,5290,5290,5280,973
|
|
20231201,143500,4686509040,5280,5280,5290,5280,703
|
|
20231201,143400,4682797180,5290,5290,5290,5280,767
|
|
20231201,143300,4678747310,5290,5280,5300,5280,210
|
|
20231201,143200,4677637700,5280,5290,5290,5280,991
|
|
20231201,143100,4672395570,5300,5290,5300,5290,2050
|
|
20231201,143000,4661532570,5300,5270,5300,5270,2721
|
|
20231201,142900,4647157840,5270,5280,5290,5270,356
|
|
20231201,142800,4645279710,5280,5290,5290,5270,6135
|
|
20231201,142700,4612923540,5290,5290,5290,5280,1356
|
|
20231201,142600,4605763790,5290,5300,5300,5290,751
|
|
20231201,142500,4601790990,5290,5290,5290,5290,1028
|
|
20231201,142400,4596352870,5290,5290,5290,5290,107
|
|
20231201,142300,4595786840,5290,5290,5290,5290,150
|
|
20231201,142200,4594993340,5290,5290,5300,5290,1567
|
|
20231201,142100,4586703900,5290,5280,5290,5280,1735
|
|
20231201,142000,4577540950,5280,5280,5290,5280,1769
|
|
20231201,141900,4568200580,5280,5290,5290,5280,966
|
|
20231201,141800,4563096440,5290,5280,5290,5280,1077
|
|
20231201,141700,4557400610,5280,5280,5290,5280,1004
|
|
20231201,141600,4552099390,5290,5280,5290,5280,1149
|
|
20231201,141500,4546027670,5280,5290,5290,5280,1219
|
|
20231201,141400,4539590820,5290,5280,5290,5280,728
|
|
20231201,141300,4535743070,5280,5290,5290,5270,2298
|
|
20231201,141200,4523606280,5290,5290,5290,5290,65
|
|
20231201,141100,4523262430,5290,5270,5290,5270,4449
|
|
20231201,141000,4499807020,5270,5280,5280,5270,1611
|
|
20231201,140900,4491301060,5290,5290,5290,5290,294
|
|
20231201,140800,4489745800,5300,5300,5300,5290,2762
|
|
20231201,140700,4475110130,5300,5310,5310,5300,21
|
|
20231201,140600,4474998820,5310,5310,5310,5310,134
|
|
20231201,140500,4474287280,5310,5320,5320,5310,2626
|
|
20231201,140400,4460337740,5320,5320,5320,5320,3118
|
|
20231201,140300,4443749980,5330,5330,5330,5330,1925
|
|
20231201,140200,4433489730,5320,5320,5320,5310,573
|
|
20231201,140100,4430441870,5320,5310,5320,5310,2551
|
|
20231201,140000,4416878130,5320,5310,5320,5310,352
|
|
20231201,135900,4415006490,5310,5320,5320,5310,9
|
|
20231201,135800,4414958670,5300,5320,5320,5300,660
|
|
20231201,135700,4411458760,5320,5310,5320,5310,1844
|
|
20231201,135600,4401665570,5310,5310,5330,5310,302
|
|
20231201,135500,4400061930,5330,5330,5330,5310,1194
|
|
20231201,135400,4393720400,5330,5330,5330,5320,260
|
|
20231201,135300,4392334660,5330,5320,5330,5320,710
|
|
20231201,135200,4388557010,5330,5330,5330,5320,2597
|
|
20231201,135100,4374735430,5330,5330,5330,5330,38
|
|
20231201,135000,4374532890,5330,5330,5340,5330,230
|
|
20231201,134900,4373306930,5340,5350,5350,5340,3703
|
|
20231201,134800,4353532820,5350,5350,5350,5350,1496
|
|
20231201,134700,4345529220,5350,5340,5350,5340,1872
|
|
20231201,134600,4335520520,5340,5350,5360,5340,6663
|
|
20231201,134500,4299844390,5350,5350,5350,5340,2648
|
|
20231201,134400,4285687690,5350,5330,5350,5330,11163
|
|
20231201,134300,4226048390,5330,5330,5330,5320,2353
|
|
20231201,134200,4213506920,5330,5320,5330,5320,2326
|
|
20231201,134100,4201120020,5320,5300,5320,5300,1905
|
|
20231201,134000,4191003950,5300,5290,5300,5290,205
|
|
20231201,133900,4189919490,5300,5300,5300,5280,7
|
|
20231201,133800,4189882490,5300,5290,5300,5280,3452
|
|
20231201,133700,4171617900,5290,5290,5290,5280,446
|
|
20231201,133600,4169259280,5290,5290,5290,5290,1587
|
|
20231201,133500,4160864050,5290,5290,5290,5290,42
|
|
20231201,133400,4160641870,5280,5290,5290,5280,945
|
|
20231201,133300,4155647720,5290,5280,5290,5280,712
|
|
20231201,133200,4151882910,5280,5280,5280,5280,251
|
|
20231201,133100,4150557630,5290,5270,5290,5270,143
|
|
20231201,133000,4149803620,5270,5270,5290,5270,1088
|
|
20231201,132900,4144069840,5270,5290,5290,5270,1228
|
|
20231201,132800,4137590210,5270,5280,5290,5270,1294
|
|
20231201,132700,4130757590,5290,5290,5290,5290,511
|
|
20231201,132600,4128054400,5290,5290,5290,5290,11
|
|
20231201,132500,4127996210,5290,5290,5290,5290,6
|
|
20231201,132400,4127964470,5270,5280,5280,5270,503
|
|
20231201,132300,4125313370,5270,5270,5280,5260,1265
|
|
20231201,132200,4118651180,5270,5270,5270,5270,86
|
|
20231201,132100,4118197960,5270,5280,5290,5270,1327
|
|
20231201,132000,4111204140,5280,5280,5290,5280,700
|
|
20231201,131900,4107507200,5290,5290,5290,5290,665
|
|
20231201,131800,4103989350,5290,5280,5290,5270,580
|
|
20231201,131700,4100932400,5280,5290,5290,5270,391
|
|
20231201,131600,4098871510,5290,5290,5300,5290,86
|
|
20231201,131500,4098416110,5290,5270,5300,5270,2000
|
|
20231201,131400,4087864700,5270,5290,5290,5270,1482
|
|
20231201,131300,4080050690,5290,5290,5290,5280,833
|
|
20231201,131200,4075646370,5280,5300,5300,5280,640
|
|
20231201,131100,4072260950,5300,5290,5300,5280,2050
|
|
20231201,131000,4061416520,5280,5290,5290,5270,259
|
|
20231201,130900,4060050960,5290,5270,5290,5270,630
|
|
20231201,130800,4056730720,5270,5280,5300,5260,3348
|
|
20231201,130700,4039074350,5260,5290,5290,5260,21679
|
|
20231201,130600,3924777170,5290,5310,5310,5290,4055
|
|
20231201,130500,3903285490,5310,5330,5330,5310,1063
|
|
20231201,130400,3897640920,5320,5320,5320,5320,1970
|
|
20231201,130300,3887160520,5320,5330,5330,5320,769
|
|
20231201,130200,3883064920,5330,5330,5330,5330,6
|
|
20231201,130100,3883032940,5330,5330,5330,5330,786
|
|
20231201,130000,3878843560,5330,5330,5330,5320,1795
|
|
20231201,125900,3869279010,5330,5330,5330,5320,1227
|
|
20231201,125800,3862739110,5330,5320,5330,5320,1020
|
|
20231201,125700,3857304820,5330,5330,5330,5320,562
|
|
20231201,125600,3854309410,5320,5320,5330,5320,1300
|
|
20231201,125500,3847384930,5320,5330,5330,5320,811
|
|
20231201,125400,3843070360,5330,5330,5330,5330,3215
|
|
20231201,125300,3825934410,5320,5320,5320,5310,384
|
|
20231201,125200,3823893440,5320,5320,5320,5320,471
|
|
20231201,125100,3821387720,5320,5310,5320,5310,1591
|
|
20231201,125000,3812927480,5310,5330,5330,5310,183
|
|
20231201,124900,3811952780,5340,5340,5340,5320,1872
|
|
20231201,124800,3801978160,5340,5330,5340,5330,1727
|
|
20231201,124700,3792763090,5340,5350,5350,5340,3237
|
|
20231201,124600,3775467970,5370,5350,5370,5350,2266
|
|
20231201,124500,3763322860,5360,5360,5370,5350,7666
|
|
20231201,124400,3722251510,5370,5390,5390,5360,11113
|
|
20231201,124300,3662508160,5390,5380,5390,5370,13621
|
|
20231201,124200,3589284480,5370,5360,5370,5350,7004
|
|
20231201,124100,3551718820,5350,5340,5360,5340,1817
|
|
20231201,124000,3542001920,5340,5340,5350,5340,886
|
|
20231201,123900,3537270300,5350,5340,5360,5340,584
|
|
20231201,123800,3534147100,5350,5360,5370,5340,15884
|
|
20231201,123700,3449027190,5370,5300,5380,5300,22775
|
|
20231201,123600,3327208680,5310,5310,5310,5310,0
|
|
20231201,123500,3327208680,5310,5300,5310,5300,1241
|
|
20231201,123400,3320626510,5300,5310,5310,5300,7685
|
|
20231201,123300,3279828000,5310,5320,5320,5310,984
|
|
20231201,123200,3274598690,5320,5320,5320,5320,2319
|
|
20231201,123100,3262261610,5320,5320,5330,5320,541
|
|
20231201,123000,3259383470,5320,5330,5330,5320,801
|
|
20231201,122900,3255114150,5330,5320,5330,5310,2301
|
|
20231201,122800,3242862900,5330,5340,5340,5320,2672
|
|
20231201,122700,3228621690,5340,5330,5340,5320,2747
|
|
20231201,122600,3213986040,5320,5330,5340,5320,3038
|
|
20231201,122500,3197792520,5330,5330,5340,5330,3148
|
|
20231201,122400,3181011540,5340,5340,5350,5330,5816
|
|
20231201,122300,3149948080,5350,5340,5350,5330,5143
|
|
20231201,122200,3122465410,5340,5330,5340,5320,4396
|
|
20231201,122100,3099046600,5320,5330,5330,5320,3519
|
|
20231201,122000,3080290890,5320,5320,5330,5310,1645
|
|
20231201,121900,3071539420,5320,5310,5320,5310,7365
|
|
20231201,121800,3032375520,5310,5310,5320,5310,1834
|
|
20231201,121700,3022636410,5310,5310,5320,5310,3928
|
|
20231201,121600,3001749450,5300,5310,5320,5300,4136
|
|
20231201,121500,2979780560,5320,5290,5320,5280,11982
|
|
20231201,121400,2916259090,5290,5280,5290,5280,2189
|
|
20231201,121300,2904700960,5280,5280,5290,5280,4750
|
|
20231201,121200,2879620270,5280,5280,5280,5270,559
|
|
20231201,121100,2876673600,5270,5270,5280,5270,2165
|
|
20231201,121000,2865261160,5270,5260,5270,5260,2708
|
|
20231201,120900,2851016690,5260,5260,5260,5260,100
|
|
20231201,120800,2850490690,5260,5260,5260,5240,44
|
|
20231201,120700,2850259270,5240,5240,5240,5240,500
|
|
20231201,120600,2847639270,5240,5250,5250,5240,520
|
|
20231201,120500,2844913970,5260,5250,5260,5250,122
|
|
20231201,120400,2844272650,5260,5260,5260,5260,0
|
|
20231201,120300,2844272650,5260,5260,5260,5260,7
|
|
20231201,120200,2844235830,5240,5230,5240,5230,311
|
|
20231201,120100,2842607190,5230,5240,5240,5230,4168
|
|
20231201,120000,2820801270,5240,5240,5240,5230,1835
|
|
20231201,115900,2811185890,5240,5240,5250,5240,753
|
|
20231201,115800,2807235170,5240,5240,5250,5240,424
|
|
20231201,115700,2805013370,5240,5240,5240,5240,805
|
|
20231201,115600,2800795170,5240,5240,5240,5240,989
|
|
20231201,115500,2795612810,5240,5240,5250,5240,1466
|
|
20231201,115400,2787930950,5240,5260,5260,5240,302
|
|
20231201,115300,2786345270,5260,5250,5260,5250,39
|
|
20231201,115200,2786140220,5260,5250,5260,5250,2384
|
|
20231201,115100,2773622220,5250,5260,5260,5250,10
|
|
20231201,115000,2773569660,5260,5250,5260,5250,8
|
|
20231201,114900,2773527620,5260,5250,5260,5250,3673
|
|
20231201,114800,2754244350,5250,5260,5260,5250,486
|
|
20231201,114700,2751692080,5250,5260,5260,5250,695
|
|
20231201,114600,2748042830,5250,5250,5250,5250,1047
|
|
20231201,114500,2742546080,5250,5250,5260,5250,364
|
|
20231201,114400,2740631480,5250,5240,5250,5240,1293
|
|
20231201,114300,2733846400,5240,5250,5250,5240,147
|
|
20231201,114200,2733075210,5250,5260,5260,5250,625
|
|
20231201,114100,2729792750,5250,5260,5260,5250,549
|
|
20231201,114000,2726906660,5260,5260,5270,5260,861
|
|
20231201,113900,2722372800,5260,5260,5270,5260,353
|
|
20231201,113800,2720512630,5260,5260,5260,5260,2127
|
|
20231201,113700,2709324610,5260,5260,5270,5250,605
|
|
20231201,113600,2706142110,5260,5240,5260,5240,483
|
|
20231201,113500,2703604990,5240,5250,5250,5240,210
|
|
20231201,113400,2702502510,5240,5240,5240,5240,104
|
|
20231201,113300,2701957550,5240,5240,5240,5240,762
|
|
20231201,113200,2697964670,5240,5250,5250,5240,3224
|
|
20231201,113100,2681041500,5250,5260,5260,5250,2253
|
|
20231201,113000,2669190900,5260,5260,5270,5260,1872
|
|
20231201,112900,2659344170,5260,5260,5270,5260,155
|
|
20231201,112800,2658528050,5270,5260,5270,5260,1458
|
|
20231201,112700,2650846830,5270,5260,5270,5260,463
|
|
20231201,112600,2648410240,5260,5260,5270,5260,243
|
|
20231201,112500,2647131080,5270,5280,5280,5260,5051
|
|
20231201,112400,2620513270,5280,5280,5280,5280,23
|
|
20231201,112300,2620391830,5280,5290,5290,5280,601
|
|
20231201,112200,2617218420,5290,5280,5290,5280,330
|
|
20231201,112100,2615475210,5280,5280,5300,5280,5460
|
|
20231201,112000,2586592050,5290,5270,5290,5270,857
|
|
20231201,111900,2582064790,5270,5280,5300,5270,2753
|
|
20231201,111800,2567525020,5280,5280,5290,5270,7686
|
|
20231201,111700,2526958840,5290,5290,5300,5280,5768
|
|
20231201,111600,2496438260,5290,5280,5290,5270,4868
|
|
20231201,111500,2470705730,5290,5290,5290,5280,5285
|
|
20231201,111400,2442795180,5290,5270,5290,5260,6519
|
|
20231201,111300,2408391190,5270,5260,5270,5260,2433
|
|
20231201,111200,2395582790,5260,5260,5260,5250,864
|
|
20231201,111100,2391039170,5260,5240,5260,5240,4970
|
|
20231201,111000,2364944630,5240,5240,5250,5240,2798
|
|
20231201,110900,2350281310,5240,5230,5250,5230,1771
|
|
20231201,110800,2341001290,5230,5220,5240,5220,1803
|
|
20231201,110700,2331571700,5220,5210,5220,5210,1129
|
|
20231201,110600,2325678440,5210,5200,5210,5200,5862
|
|
20231201,110500,2295137820,5200,5200,5210,5200,318
|
|
20231201,110400,2293483960,5200,5200,5210,5200,282
|
|
20231201,110300,2292015440,5200,5200,5200,5200,1124
|
|
20231201,110200,2286170640,5200,5200,5200,5200,1449
|
|
20231201,110100,2278635840,5200,5200,5200,5200,2779
|
|
20231201,110000,2264185040,5200,5200,5210,5200,2193
|
|
20231201,105900,2252779770,5200,5200,5210,5200,2585
|
|
20231201,105800,2239337750,5210,5200,5210,5200,1867
|
|
20231201,105700,2229629150,5200,5210,5210,5200,370
|
|
20231201,105600,2227703450,5220,5220,5220,5220,3
|
|
20231201,105500,2227687790,5210,5210,5210,5210,63
|
|
20231201,105400,2227359560,5210,5200,5210,5200,294
|
|
20231201,105300,2225828310,5200,5200,5200,5200,310
|
|
20231201,105200,2224216310,5200,5220,5220,5200,4502
|
|
20231201,105100,2200756700,5230,5230,5230,5220,1088
|
|
20231201,105000,2195067160,5230,5240,5240,5230,2388
|
|
20231201,104900,2182574040,5230,5220,5230,5220,884
|
|
20231201,104800,2177950820,5230,5220,5230,5220,169
|
|
20231201,104700,2177067930,5220,5230,5230,5220,65
|
|
20231201,104600,2176728390,5210,5210,5230,5210,1056
|
|
20231201,104500,2171218270,5220,5220,5220,5220,25
|
|
20231201,104400,2171087770,5220,5210,5220,5210,896
|
|
20231201,104300,2166415740,5210,5220,5220,5210,45
|
|
20231201,104200,2166180870,5220,5210,5220,5210,861
|
|
20231201,104100,2161688870,5210,5220,5220,5210,242
|
|
20231201,104000,2160425910,5210,5210,5210,5210,661
|
|
20231201,103900,2156982100,5210,5210,5210,5200,851
|
|
20231201,103800,2152556240,5210,5200,5210,5200,86
|
|
20231201,103700,2152109030,5200,5190,5200,5190,1011
|
|
20231201,103600,2146852960,5190,5190,5190,5180,900
|
|
20231201,103500,2142183510,5180,5190,5190,5180,1764
|
|
20231201,103400,2133038920,5190,5200,5200,5190,430
|
|
20231201,103300,2130805910,5200,5190,5200,5190,136
|
|
20231201,103200,2130099870,5190,5190,5190,5190,1138
|
|
20231201,103100,2124193650,5190,5200,5200,5190,1023
|
|
20231201,103000,2118882780,5190,5190,5190,5190,1300
|
|
20231201,102900,2112135780,5200,5200,5200,5190,310
|
|
20231201,102800,2110524860,5200,5210,5210,5200,939
|
|
20231201,102700,2105638060,5210,5210,5220,5210,1236
|
|
20231201,102600,2099198270,5200,5190,5200,5190,540
|
|
20231201,102500,2096390970,5200,5200,5200,5200,157
|
|
20231201,102400,2095574570,5210,5210,5210,5210,110
|
|
20231201,102300,2095001470,5190,5190,5190,5190,662
|
|
20231201,102200,2091565690,5210,5190,5210,5190,252
|
|
20231201,102100,2090257770,5190,5210,5210,5190,6410
|
|
20231201,102000,2056955800,5210,5210,5210,5200,307
|
|
20231201,101900,2055356430,5200,5200,5200,5190,3291
|
|
20231201,101800,2038244010,5190,5200,5200,5190,1685
|
|
20231201,101700,2029485260,5190,5190,5200,5190,3257
|
|
20231201,101600,2012549130,5190,5200,5200,5190,1253
|
|
20231201,101500,2006044030,5200,5210,5210,5200,1331
|
|
20231201,101400,1999122610,5210,5210,5210,5200,954
|
|
20231201,101300,1994157010,5210,5210,5210,5200,470
|
|
20231201,101200,1991708810,5210,5200,5210,5200,987
|
|
20231201,101100,1986574150,5190,5190,5210,5190,595
|
|
20231201,101000,1983485060,5190,5200,5210,5190,2190
|
|
20231201,100900,1972116560,5200,5210,5210,5200,49
|
|
20231201,100800,1971861570,5200,5200,5200,5200,448
|
|
20231201,100700,1969531970,5210,5200,5210,5200,787
|
|
20231201,100600,1965433990,5210,5200,5210,5190,1516
|
|
20231201,100500,1957551870,5200,5200,5200,5190,161
|
|
20231201,100400,1956714690,5200,5190,5200,5190,23
|
|
20231201,100300,1956595300,5190,5190,5210,5190,1662
|
|
20231201,100200,1947969380,5210,5190,5210,5190,1568
|
|
20231201,100100,1939831270,5200,5210,5210,5190,546
|
|
20231201,100000,1936993070,5210,5200,5210,5190,9473
|
|
20231201,095900,1887780080,5200,5210,5220,5200,2518
|
|
20231201,095800,1874666240,5210,5220,5220,5210,1131
|
|
20231201,095700,1868773710,5210,5210,5220,5210,842
|
|
20231201,095600,1864386880,5200,5200,5210,5200,208
|
|
20231201,095500,1863303710,5220,5210,5220,5200,1544
|
|
20231201,095400,1855259490,5210,5200,5210,5200,468
|
|
20231201,095300,1852823580,5200,5210,5210,5190,5038
|
|
20231201,095200,1826657900,5210,5220,5220,5200,5634
|
|
20231201,095100,1797313600,5220,5210,5220,5210,2715
|
|
20231201,095000,1783141400,5210,5210,5220,5200,748
|
|
20231201,094900,1779246310,5210,5210,5220,5210,294
|
|
20231201,094800,1777711700,5200,5200,5200,5200,2542
|
|
20231201,094700,1764493300,5190,5200,5200,5190,208
|
|
20231201,094600,1763413650,5200,5200,5200,5200,2916
|
|
20231201,094500,1748250450,5200,5220,5220,5200,185
|
|
20231201,094400,1747288330,5220,5210,5230,5190,4042
|
|
20231201,094300,1726227180,5210,5200,5210,5180,1325
|
|
20231201,094200,1719335060,5180,5190,5190,5180,571
|
|
20231201,094100,1716374770,5190,5180,5190,5170,2330
|
|
20231201,094000,1704323290,5190,5190,5200,5180,2182
|
|
20231201,093900,1693014800,5190,5190,5200,5180,887
|
|
20231201,093800,1688419890,5180,5180,5180,5180,2064
|
|
20231201,093700,1677728370,5180,5180,5180,5180,2505
|
|
20231201,093600,1664752470,5180,5190,5190,5180,566
|
|
20231201,093500,1661816740,5200,5180,5200,5180,735
|
|
20231201,093400,1657998870,5180,5200,5200,5180,2220
|
|
20231201,093300,1646498420,5200,5170,5200,5170,2202
|
|
20231201,093200,1635053870,5170,5180,5200,5170,8619
|
|
20231201,093100,1590478320,5170,5180,5180,5170,4438
|
|
20231201,093000,1567523590,5180,5170,5180,5170,2867
|
|
20231201,092900,1552693300,5180,5170,5180,5170,526
|
|
20231201,092800,1549973680,5170,5200,5200,5170,3763
|
|
20231201,092700,1530475800,5200,5200,5200,5180,1832
|
|
20231201,092600,1520970910,5190,5190,5200,5180,991
|
|
20231201,092500,1515830150,5190,5200,5200,5190,5029
|
|
20231201,092400,1489692850,5200,5210,5210,5200,907
|
|
20231201,092300,1484970850,5210,5210,5210,5200,1775
|
|
20231201,092200,1475735060,5200,5210,5210,5200,6287
|
|
20231201,092100,1442984030,5210,5200,5210,5200,1461
|
|
20231201,092000,1435372230,5210,5200,5210,5190,3987
|
|
20231201,091900,1414643920,5200,5180,5200,5180,2397
|
|
20231201,091800,1402224610,5180,5190,5200,5180,4999
|
|
20231201,091700,1376301040,5200,5210,5210,5200,3885
|
|
20231201,091600,1356089180,5210,5190,5210,5190,2271
|
|
20231201,091500,1344287320,5200,5190,5200,5180,3283
|
|
20231201,091400,1327255160,5190,5200,5210,5190,2436
|
|
20231201,091300,1314589910,5200,5190,5200,5190,3905
|
|
20231201,091200,1294319080,5190,5210,5210,5190,2284
|
|
20231201,091100,1282450150,5200,5200,5210,5190,4424
|
|
20231201,091000,1259429510,5200,5200,5210,5190,5286
|
|
20231201,090900,1231954870,5200,5200,5210,5170,5099
|
|
20231201,090800,1205452790,5200,5170,5200,5160,5168
|
|
20231201,090700,1178671580,5170,5170,5180,5150,6087
|
|
20231201,090600,1147253830,5170,5170,5190,5170,7567
|
|
20231201,090500,1108055370,5160,5180,5190,5160,16714
|
|
20231201,090400,1021579320,5190,5200,5200,5190,16280
|
|
20231201,090300,937049060,5200,5200,5200,5190,7458
|
|
20231201,090200,898271210,5200,5230,5250,5190,26617
|
|
20231201,090100,759514500,5230,5250,5280,5210,19795
|
|
20231201,090000,655925670,5250,5150,5270,5140,119375
|