689 lines
34 KiB
CSV
689 lines
34 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20231205,202600,4473810290,4400,4400,4400,4400,9025
|
||
|
|
20231205,202500,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,202400,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,202300,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,202200,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,202100,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,202000,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,201900,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,201800,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,201700,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,201600,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,201500,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,201400,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,201300,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,201200,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,201100,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,201000,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,200900,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,200800,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,200700,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,200600,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,200500,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,200400,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,200300,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,200200,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,200100,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,200000,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,195900,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,195800,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,195700,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,195600,4473810290,4400,4400,4400,4400,9025
|
||
|
|
20231205,195500,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,195400,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,195300,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,195200,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,195100,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,195000,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,194900,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,194800,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,194700,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,194600,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,194500,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,194400,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,194300,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,194200,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,194100,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,194000,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,193900,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,193800,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,193700,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,193600,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,193500,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,193400,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,193300,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,193200,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,193100,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,193000,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,192900,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,192800,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,192700,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,192600,4473810290,4400,4400,4400,4400,9025
|
||
|
|
20231205,192500,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,192400,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,192300,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,192200,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,192100,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,192000,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,191900,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,191800,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,191700,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,191600,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,191500,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,191400,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,191300,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,191200,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,191100,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,191000,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,190900,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,190800,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,190700,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,190600,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,190500,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,190400,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,190300,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,190200,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,190100,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,190000,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,185900,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,185800,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,185700,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,185600,4473810290,4400,4400,4400,4400,9025
|
||
|
|
20231205,185500,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,185400,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,185300,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,185200,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,185100,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,185000,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,184900,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,184800,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,184700,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,184600,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,184500,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,184400,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,184300,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,184200,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,184100,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,184000,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,183900,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,183800,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,183700,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,183600,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,183500,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,183400,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,183300,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,183200,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,183100,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,183000,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,182900,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,182800,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,182700,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,182600,4473810290,4400,4400,4400,4400,9025
|
||
|
|
20231205,182500,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,182400,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,182300,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,182200,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,182100,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,182000,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,181900,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,181800,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,181700,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,181600,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,181500,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,181400,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,181300,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,181200,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,181100,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,181000,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,180900,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,180800,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,180700,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,180600,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,180500,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,180400,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,180300,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,180200,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,180100,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,180000,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,175900,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,175800,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,175700,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,175600,4473810290,4400,4400,4400,4400,9025
|
||
|
|
20231205,175500,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,175400,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,175300,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,175200,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,175100,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,175000,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,174900,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,174800,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,174700,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,174600,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,174500,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,174400,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,174300,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,174200,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,174100,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,174000,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,173900,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,173800,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,173700,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,173600,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,173500,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,173400,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,173300,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,173200,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,173100,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,173000,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,172900,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,172800,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,172700,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,172600,4473810290,4400,4400,4400,4400,9025
|
||
|
|
20231205,172500,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,172400,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,172300,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,172200,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,172100,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,172000,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,171900,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,171800,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,171700,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,171600,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,171500,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,171400,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,171300,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,171200,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,171100,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,171000,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,170900,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,170800,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,170700,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,170600,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,170500,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,170400,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,170300,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,170200,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,170100,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,170000,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,165900,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,165800,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,165700,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,165600,4473810290,4400,4400,4400,4400,9025
|
||
|
|
20231205,165500,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,165400,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,165300,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,165200,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,165100,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,165000,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,164900,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,164800,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,164700,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,164600,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,164500,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,164400,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,164300,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,164200,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,164100,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,164000,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,163900,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,163800,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,163700,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,163600,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,163500,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,163400,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,163300,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,163200,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,163100,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,163000,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,162900,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,162800,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,162700,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,162600,4473810290,4400,4400,4400,4400,9025
|
||
|
|
20231205,162500,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,162400,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,162300,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,162200,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,162100,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,162000,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,161900,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,161800,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,161700,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,161600,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,161500,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,161400,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,161300,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,161200,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,161100,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,161000,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,160900,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,160800,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,160700,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,160600,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,160500,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,160400,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,160300,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,160200,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,160100,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,160000,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,155900,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,155800,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,155700,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,155600,4473810290,4400,4400,4400,4400,9025
|
||
|
|
20231205,155500,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,155400,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,155300,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,155200,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,155100,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,155000,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,154900,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,154800,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,154700,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,154600,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,154500,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,154400,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,154300,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,154200,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,154100,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,154000,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,153900,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,153800,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,153700,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,153600,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,153500,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,153400,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,153300,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,153200,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,153100,4473810290,4400,4400,4400,4400,0
|
||
|
|
20231205,153000,4473810290,4400,4400,4400,4400,9025
|
||
|
|
20231205,152900,4434100290,4415,4415,4415,4415,0
|
||
|
|
20231205,152800,4434100290,4415,4415,4415,4415,0
|
||
|
|
20231205,152700,4434100290,4415,4415,4415,4415,0
|
||
|
|
20231205,152600,4434100290,4415,4415,4415,4415,0
|
||
|
|
20231205,152500,4434100290,4415,4415,4415,4415,0
|
||
|
|
20231205,152400,4434100290,4415,4415,4415,4415,0
|
||
|
|
20231205,152300,4434100290,4415,4415,4415,4415,0
|
||
|
|
20231205,152200,4434100290,4415,4415,4415,4415,0
|
||
|
|
20231205,152100,4434100290,4415,4415,4415,4415,0
|
||
|
|
20231205,152000,4434100290,4415,4415,4415,4415,0
|
||
|
|
20231205,151900,4434100290,4415,4400,4420,4395,4419
|
||
|
|
20231205,151800,4414620475,4400,4400,4410,4400,1134
|
||
|
|
20231205,151700,4409626205,4395,4415,4415,4390,561
|
||
|
|
20231205,151600,4407159930,4415,4400,4415,4400,676
|
||
|
|
20231205,151500,4404178630,4405,4405,4405,4390,279
|
||
|
|
20231205,151400,4402953325,4390,4400,4400,4390,310
|
||
|
|
20231205,151300,4401591125,4405,4405,4405,4405,20
|
||
|
|
20231205,151200,4401503025,4405,4400,4410,4400,287
|
||
|
|
20231205,151100,4400238795,4415,4395,4415,4395,4044
|
||
|
|
20231205,151000,4382413565,4395,4395,4395,4395,255
|
||
|
|
20231205,150900,4381292840,4395,4405,4405,4395,17
|
||
|
|
20231205,150800,4381218085,4410,4410,4410,4410,31
|
||
|
|
20231205,150700,4381081375,4395,4410,4410,4395,504
|
||
|
|
20231205,150600,4378859785,4410,4405,4415,4405,2567
|
||
|
|
20231205,150500,4367539505,4405,4410,4410,4395,237
|
||
|
|
20231205,150400,4366497390,4410,4410,4410,4400,14
|
||
|
|
20231205,150300,4366435660,4385,4390,4390,4385,600
|
||
|
|
20231205,150200,4363803660,4410,4390,4410,4390,386
|
||
|
|
20231205,150100,4362108770,4385,4405,4405,4385,3426
|
||
|
|
20231205,150000,4347053860,4405,4415,4415,4405,122
|
||
|
|
20231205,145900,4346516380,4415,4415,4415,4415,267
|
||
|
|
20231205,145800,4345337575,4405,4410,4415,4405,1243
|
||
|
|
20231205,145700,4339857715,4410,4410,4420,4410,479
|
||
|
|
20231205,145600,4337743745,4420,4410,4420,4410,550
|
||
|
|
20231205,145500,4335313745,4410,4400,4420,4395,624
|
||
|
|
20231205,145400,4332565540,4400,4405,4405,4400,1103
|
||
|
|
20231205,145300,4327711825,4390,4390,4400,4390,198
|
||
|
|
20231205,145200,4326841285,4400,4400,4400,4400,243
|
||
|
|
20231205,145100,4325772085,4390,4390,4390,4390,6
|
||
|
|
20231205,145000,4325745745,4390,4390,4390,4390,99
|
||
|
|
20231205,144900,4325311135,4390,4390,4390,4390,18
|
||
|
|
20231205,144800,4325232115,4380,4400,4400,4380,522
|
||
|
|
20231205,144700,4322943075,4385,4385,4385,4385,400
|
||
|
|
20231205,144600,4321189075,4380,4380,4380,4380,0
|
||
|
|
20231205,144500,4321189075,4380,4385,4410,4380,830
|
||
|
|
20231205,144400,4317549985,4410,4385,4425,4380,1329
|
||
|
|
20231205,144300,4311721695,4385,4380,4385,4380,98
|
||
|
|
20231205,144200,4311292445,4380,4385,4385,4380,214
|
||
|
|
20231205,144100,4310355095,4385,4385,4385,4380,877
|
||
|
|
20231205,144000,4306511105,4385,4385,4385,4385,7
|
||
|
|
20231205,143900,4306480410,4400,4400,4400,4385,263
|
||
|
|
20231205,143800,4305325240,4410,4410,4430,4395,896
|
||
|
|
20231205,143700,4301380925,4410,4410,4410,4410,135
|
||
|
|
20231205,143600,4300785575,4410,4420,4420,4410,698
|
||
|
|
20231205,143500,4297704545,4415,4420,4420,4415,9
|
||
|
|
20231205,143400,4297664800,4435,4435,4435,4435,0
|
||
|
|
20231205,143300,4297664800,4435,4415,4440,4415,481
|
||
|
|
20231205,143200,4295533690,4410,4415,4465,4410,1508
|
||
|
|
20231205,143100,4288814135,4415,4450,4460,4415,2419
|
||
|
|
20231205,143000,4278048440,4460,4415,4460,4415,2459
|
||
|
|
20231205,142900,4267140965,4390,4410,4415,4390,546
|
||
|
|
20231205,142800,4264735815,4410,4380,4415,4380,4716
|
||
|
|
20231205,142700,4243953350,4375,4375,4375,4375,50
|
||
|
|
20231205,142600,4243734600,4370,4370,4370,4370,0
|
||
|
|
20231205,142500,4243734600,4370,4370,4370,4370,461
|
||
|
|
20231205,142400,4241720030,4370,4370,4370,4370,200
|
||
|
|
20231205,142300,4240846030,4370,4370,4370,4370,211
|
||
|
|
20231205,142200,4239923960,4380,4380,4380,4380,138
|
||
|
|
20231205,142100,4239319520,4380,4370,4380,4370,247
|
||
|
|
20231205,142000,4238239390,4370,4360,4370,4360,323
|
||
|
|
20231205,141900,4236828880,4355,4355,4355,4355,0
|
||
|
|
20231205,141800,4236828880,4355,4355,4355,4355,0
|
||
|
|
20231205,141700,4236828880,4355,4370,4370,4355,438
|
||
|
|
20231205,141600,4234916635,4370,4375,4375,4370,578
|
||
|
|
20231205,141500,4232389390,4375,4375,4375,4375,0
|
||
|
|
20231205,141400,4232389390,4375,4370,4375,4370,203
|
||
|
|
20231205,141300,4231502250,4370,4370,4375,4370,791
|
||
|
|
20231205,141200,4228044550,4375,4375,4375,4375,196
|
||
|
|
20231205,141100,4227187050,4380,4380,4385,4380,132
|
||
|
|
20231205,141000,4226608615,4380,4375,4385,4375,224
|
||
|
|
20231205,140900,4225627730,4370,4370,4370,4370,3
|
||
|
|
20231205,140800,4225614620,4370,4370,4370,4370,3
|
||
|
|
20231205,140700,4225601510,4375,4375,4375,4375,58
|
||
|
|
20231205,140600,4225347760,4375,4375,4375,4375,2
|
||
|
|
20231205,140500,4225339010,4360,4375,4380,4360,5419
|
||
|
|
20231205,140400,4201679975,4375,4360,4375,4360,680
|
||
|
|
20231205,140300,4198714725,4375,4360,4375,4360,106
|
||
|
|
20231205,140200,4198252400,4360,4360,4360,4360,0
|
||
|
|
20231205,140100,4198252400,4360,4360,4360,4360,111
|
||
|
|
20231205,140000,4197768440,4375,4375,4375,4375,10
|
||
|
|
20231205,135900,4197724690,4375,4375,4375,4375,20
|
||
|
|
20231205,135800,4197637190,4380,4380,4380,4380,0
|
||
|
|
20231205,135700,4197637190,4380,4380,4380,4380,0
|
||
|
|
20231205,135600,4197637190,4380,4355,4380,4345,954
|
||
|
|
20231205,135500,4193479265,4340,4340,4340,4340,510
|
||
|
|
20231205,135400,4191265865,4335,4335,4335,4335,0
|
||
|
|
20231205,135300,4191265865,4335,4335,4335,4335,0
|
||
|
|
20231205,135200,4191265865,4335,4335,4335,4335,200
|
||
|
|
20231205,135100,4190398865,4335,4335,4335,4335,0
|
||
|
|
20231205,135000,4190398865,4335,4335,4335,4335,0
|
||
|
|
20231205,134900,4190398865,4335,4340,4340,4335,941
|
||
|
|
20231205,134800,4186317905,4335,4335,4335,4335,0
|
||
|
|
20231205,134700,4186317905,4335,4340,4340,4335,200
|
||
|
|
20231205,134600,4185450060,4335,4335,4335,4335,305
|
||
|
|
20231205,134500,4184127885,4355,4340,4355,4340,1053
|
||
|
|
20231205,134400,4179554860,4340,4340,4340,4340,414
|
||
|
|
20231205,134300,4177758100,4340,4350,4350,4335,331
|
||
|
|
20231205,134200,4176322265,4350,4350,4350,4350,367
|
||
|
|
20231205,134100,4174725815,4360,4360,4360,4360,777
|
||
|
|
20231205,134000,4171338095,4350,4340,4350,4340,1659
|
||
|
|
20231205,133900,4164137675,4340,4340,4340,4340,45
|
||
|
|
20231205,133800,4163942375,4340,4340,4340,4340,359
|
||
|
|
20231205,133700,4162384315,4340,4340,4340,4340,230
|
||
|
|
20231205,133600,4161386115,4360,4340,4360,4330,642
|
||
|
|
20231205,133500,4158595400,4350,4325,4350,4320,938
|
||
|
|
20231205,133400,4154535520,4325,4325,4325,4325,304
|
||
|
|
20231205,133300,4153220720,4325,4325,4330,4320,3532
|
||
|
|
20231205,133200,4137954845,4325,4325,4325,4325,253
|
||
|
|
20231205,133100,4136860620,4325,4330,4330,4325,1071
|
||
|
|
20231205,133000,4132223240,4330,4330,4330,4325,726
|
||
|
|
20231205,132900,4129080860,4330,4330,4330,4325,1428
|
||
|
|
20231205,132800,4122900620,4335,4335,4335,4335,0
|
||
|
|
20231205,132700,4122900620,4335,4335,4335,4335,1
|
||
|
|
20231205,132600,4122896285,4335,4335,4335,4335,835
|
||
|
|
20231205,132500,4119276560,4335,4350,4350,4335,491
|
||
|
|
20231205,132400,4117146345,4350,4355,4355,4350,755
|
||
|
|
20231205,132300,4113862070,4360,4360,4360,4360,121
|
||
|
|
20231205,132200,4113334510,4360,4355,4360,4355,667
|
||
|
|
20231205,132100,4110429385,4355,4355,4355,4355,126
|
||
|
|
20231205,132000,4109880655,4350,4380,4380,4350,204
|
||
|
|
20231205,131900,4108992040,4350,4350,4350,4350,62
|
||
|
|
20231205,131800,4108722340,4355,4405,4405,4355,933
|
||
|
|
20231205,131700,4104653315,4360,4355,4360,4355,936
|
||
|
|
20231205,131600,4100574985,4355,4360,4360,4355,629
|
||
|
|
20231205,131500,4097833025,4370,4370,4370,4360,536
|
||
|
|
20231205,131400,4095491475,4370,4370,4370,4370,367
|
||
|
|
20231205,131300,4093887685,4370,4385,4385,4370,376
|
||
|
|
20231205,131200,4092240715,4390,4400,4400,4390,1185
|
||
|
|
20231205,131100,4087027725,4400,4405,4405,4400,83
|
||
|
|
20231205,131000,4086662385,4400,4400,4410,4400,124
|
||
|
|
20231205,130900,4086116360,4400,4400,4400,4400,465
|
||
|
|
20231205,130800,4084070360,4400,4410,4410,4400,58
|
||
|
|
20231205,130700,4083814610,4415,4410,4415,4410,1078
|
||
|
|
20231205,130600,4079057385,4410,4400,4410,4400,656
|
||
|
|
20231205,130500,4076164715,4400,4400,4400,4400,10
|
||
|
|
20231205,130400,4076120715,4395,4390,4395,4385,1221
|
||
|
|
20231205,130300,4070759295,4390,4390,4390,4390,140
|
||
|
|
20231205,130200,4070144695,4390,4370,4390,4370,95
|
||
|
|
20231205,130100,4069728400,4375,4375,4375,4375,200
|
||
|
|
20231205,130000,4068853400,4380,4380,4380,4375,109
|
||
|
|
20231205,125900,4068376480,4380,4375,4380,4375,68
|
||
|
|
20231205,125800,4068078930,4375,4380,4380,4375,72
|
||
|
|
20231205,125700,4067763880,4380,4380,4380,4380,0
|
||
|
|
20231205,125600,4067763880,4380,4390,4395,4380,1076
|
||
|
|
20231205,125500,4063046915,4385,4390,4395,4385,111
|
||
|
|
20231205,125400,4062560090,4395,4390,4395,4385,108
|
||
|
|
20231205,125300,4062085980,4390,4390,4390,4385,118
|
||
|
|
20231205,125200,4061568025,4390,4390,4390,4390,565
|
||
|
|
20231205,125100,4059087675,4390,4390,4390,4390,11
|
||
|
|
20231205,125000,4059039385,4390,4395,4395,4390,59
|
||
|
|
20231205,124900,4058780105,4400,4390,4405,4390,268
|
||
|
|
20231205,124800,4057602135,4390,4390,4390,4390,391
|
||
|
|
20231205,124700,4055885645,4390,4390,4390,4390,1
|
||
|
|
20231205,124600,4055881255,4400,4390,4400,4385,200
|
||
|
|
20231205,124500,4055003255,4415,4425,4430,4415,804
|
||
|
|
20231205,124400,4051450675,4430,4420,4430,4420,965
|
||
|
|
20231205,124300,4047180240,4420,4380,4420,4380,4782
|
||
|
|
20231205,124200,4026138015,4375,4375,4375,4375,403
|
||
|
|
20231205,124100,4024374890,4370,4370,4370,4370,11
|
||
|
|
20231205,124000,4024326820,4370,4365,4370,4365,211
|
||
|
|
20231205,123900,4023404830,4365,4365,4365,4365,0
|
||
|
|
20231205,123800,4023404830,4365,4360,4365,4360,57
|
||
|
|
20231205,123700,4023156290,4360,4360,4360,4360,95
|
||
|
|
20231205,123600,4022742090,4360,4360,4360,4360,102
|
||
|
|
20231205,123500,4022297370,4365,4355,4365,4355,87
|
||
|
|
20231205,123400,4021918425,4355,4360,4380,4355,403
|
||
|
|
20231205,123300,4020159970,4355,4325,4360,4325,2764
|
||
|
|
20231205,123200,4008162785,4320,4320,4320,4320,48
|
||
|
|
20231205,123100,4007955425,4325,4310,4325,4310,510
|
||
|
|
20231205,123000,4005752285,4300,4295,4300,4295,1780
|
||
|
|
20231205,122900,3998098320,4300,4300,4300,4300,5
|
||
|
|
20231205,122800,3998076820,4300,4300,4300,4300,669
|
||
|
|
20231205,122700,3995200120,4300,4300,4300,4300,233
|
||
|
|
20231205,122600,3994198220,4300,4300,4300,4300,116
|
||
|
|
20231205,122500,3993699420,4300,4300,4300,4295,1644
|
||
|
|
20231205,122400,3986633340,4300,4305,4305,4300,1766
|
||
|
|
20231205,122300,3979036560,4305,4305,4320,4305,710
|
||
|
|
20231205,122200,3975979995,4305,4305,4305,4305,106
|
||
|
|
20231205,122100,3975523665,4325,4325,4325,4325,0
|
||
|
|
20231205,122000,3975523665,4325,4310,4325,4310,661
|
||
|
|
20231205,121900,3972671210,4305,4305,4305,4300,1242
|
||
|
|
20231205,121800,3967325610,4305,4310,4310,4300,5746
|
||
|
|
20231205,121700,3942590345,4310,4330,4330,4310,1111
|
||
|
|
20231205,121600,3937787910,4330,4330,4330,4330,200
|
||
|
|
20231205,121500,3936921910,4330,4330,4330,4330,0
|
||
|
|
20231205,121400,3936921910,4330,4330,4330,4330,0
|
||
|
|
20231205,121300,3936921910,4330,4315,4330,4315,242
|
||
|
|
20231205,121200,3935877650,4310,4325,4325,4305,3571
|
||
|
|
20231205,121100,3920476990,4340,4340,4340,4340,0
|
||
|
|
20231205,121000,3920476990,4340,4340,4340,4340,2
|
||
|
|
20231205,120900,3920468310,4340,4340,4340,4340,16
|
||
|
|
20231205,120800,3920398870,4320,4320,4320,4320,259
|
||
|
|
20231205,120700,3919279990,4340,4340,4340,4340,141
|
||
|
|
20231205,120600,3918668050,4340,4320,4340,4310,1835
|
||
|
|
20231205,120500,3910744965,4320,4320,4320,4320,0
|
||
|
|
20231205,120400,3910744965,4320,4320,4320,4320,0
|
||
|
|
20231205,120300,3910744965,4320,4325,4325,4320,1290
|
||
|
|
20231205,120200,3905166865,4325,4325,4325,4325,188
|
||
|
|
20231205,120100,3904353765,4325,4325,4325,4325,46
|
||
|
|
20231205,120000,3904154815,4345,4345,4345,4345,4
|
||
|
|
20231205,115900,3904137435,4350,4325,4350,4325,4
|
||
|
|
20231205,115800,3904120110,4325,4350,4350,4325,347
|
||
|
|
20231205,115700,3902618160,4350,4350,4350,4350,0
|
||
|
|
20231205,115600,3902618160,4350,4350,4350,4350,0
|
||
|
|
20231205,115500,3902618160,4350,4350,4350,4350,0
|
||
|
|
20231205,115400,3902618160,4350,4350,4350,4350,4
|
||
|
|
20231205,115300,3902600760,4320,4325,4325,4320,667
|
||
|
|
20231205,115200,3899718230,4325,4325,4325,4325,205
|
||
|
|
20231205,115100,3898831605,4325,4330,4330,4325,261
|
||
|
|
20231205,115000,3897702085,4325,4325,4325,4325,1
|
||
|
|
20231205,114900,3897697760,4325,4350,4350,4325,1310
|
||
|
|
20231205,114800,3892021820,4350,4350,4350,4350,12
|
||
|
|
20231205,114700,3891969620,4350,4350,4350,4350,206
|
||
|
|
20231205,114600,3891073520,4355,4345,4355,4345,274
|
||
|
|
20231205,114500,3889881895,4350,4350,4350,4350,54
|
||
|
|
20231205,114400,3889646995,4345,4350,4350,4345,1504
|
||
|
|
20231205,114300,3883111290,4355,4360,4380,4355,1449
|
||
|
|
20231205,114200,3876794530,4360,4360,4360,4360,108
|
||
|
|
20231205,114100,3876323650,4360,4360,4360,4360,3
|
||
|
|
20231205,114000,3876310570,4360,4385,4390,4360,111
|
||
|
|
20231205,113900,3875824530,4360,4390,4390,4360,555
|
||
|
|
20231205,113800,3873399365,4360,4370,4370,4360,10
|
||
|
|
20231205,113700,3873355730,4390,4390,4390,4390,11
|
||
|
|
20231205,113600,3873307440,4395,4375,4395,4375,2260
|
||
|
|
20231205,113500,3863394690,4375,4370,4375,4370,18
|
||
|
|
20231205,113400,3863315965,4370,4365,4370,4365,136
|
||
|
|
20231205,113300,3862722045,4360,4360,4365,4360,102
|
||
|
|
20231205,113200,3862276825,4360,4370,4370,4360,487
|
||
|
|
20231205,113100,3860153460,4370,4370,4370,4370,1006
|
||
|
|
20231205,113000,3855757240,4375,4365,4375,4365,572
|
||
|
|
20231205,112900,3853255420,4365,4360,4370,4355,71
|
||
|
|
20231205,112800,3852945680,4370,4360,4370,4360,217
|
||
|
|
20231205,112700,3851999460,4360,4355,4360,4355,856
|
||
|
|
20231205,112600,3848271530,4355,4355,4355,4355,43
|
||
|
|
20231205,112500,3848084265,4355,4360,4360,4355,29
|
||
|
|
20231205,112400,3847957920,4360,4360,4360,4360,212
|
||
|
|
20231205,112300,3847033600,4360,4360,4360,4360,138
|
||
|
|
20231205,112200,3846431920,4355,4365,4370,4350,2931
|
||
|
|
20231205,112100,3833651415,4360,4365,4365,4360,215
|
||
|
|
20231205,112000,3832713995,4350,4350,4350,4345,295
|
||
|
|
20231205,111900,3831431480,4345,4345,4345,4345,100
|
||
|
|
20231205,111800,3830996980,4345,4345,4385,4345,715
|
||
|
|
20231205,111700,3827877805,4345,4350,4350,4345,47
|
||
|
|
20231205,111600,3827673405,4335,4355,4390,4335,1764
|
||
|
|
20231205,111500,3819977265,4385,4305,4390,4305,662
|
||
|
|
20231205,111400,3817093025,4330,4320,4335,4305,357
|
||
|
|
20231205,111300,3815549050,4300,4300,4300,4300,1247
|
||
|
|
20231205,111200,3810186950,4305,4305,4305,4305,0
|
||
|
|
20231205,111100,3810186950,4305,4305,4305,4305,214
|
||
|
|
20231205,111000,3809265680,4300,4295,4300,4295,65
|
||
|
|
20231205,110900,3808986205,4295,4295,4300,4295,507
|
||
|
|
20231205,110800,3806808530,4290,4305,4305,4290,1292
|
||
|
|
20231205,110700,3801261285,4305,4320,4320,4305,173
|
||
|
|
20231205,110600,3800514045,4320,4315,4320,4315,387
|
||
|
|
20231205,110500,3798842530,4315,4315,4315,4300,105
|
||
|
|
20231205,110400,3798390685,4315,4315,4325,4315,1680
|
||
|
|
20231205,110300,3791141390,4315,4320,4320,4315,124
|
||
|
|
20231205,110200,3790606210,4295,4295,4295,4295,250
|
||
|
|
20231205,110100,3789532460,4295,4285,4330,4285,2111
|
||
|
|
20231205,110000,3780465080,4290,4315,4320,4280,9071
|
||
|
|
20231205,105900,3741495220,4315,4315,4315,4300,7278
|
||
|
|
20231205,105800,3710131180,4310,4305,4315,4305,893
|
||
|
|
20231205,105700,3706283485,4305,4310,4310,4300,1961
|
||
|
|
20231205,105600,3697844060,4300,4335,4350,4300,6158
|
||
|
|
20231205,105500,3671254770,4335,4345,4355,4335,3802
|
||
|
|
20231205,105400,3654767455,4340,4350,4355,4335,1469
|
||
|
|
20231205,105300,3648389630,4350,4360,4360,4350,5880
|
||
|
|
20231205,105200,3622795535,4360,4365,4365,4360,1786
|
||
|
|
20231205,105100,3615004945,4365,4385,4385,4365,679
|
||
|
|
20231205,105000,3612039525,4385,4385,4385,4385,211
|
||
|
|
20231205,104900,3611114290,4385,4385,4385,4385,216
|
||
|
|
20231205,104800,3610167130,4385,4385,4385,4385,97
|
||
|
|
20231205,104700,3609741785,4390,4390,4390,4390,100
|
||
|
|
20231205,104600,3609302785,4395,4385,4395,4385,14
|
||
|
|
20231205,104500,3609241385,4385,4370,4385,4370,442
|
||
|
|
20231205,104400,3607304695,4385,4385,4385,4370,4373
|
||
|
|
20231205,104300,3588178610,4395,4385,4395,4385,253
|
||
|
|
20231205,104200,3587069195,4385,4385,4385,4385,688
|
||
|
|
20231205,104100,3584052315,4390,4390,4390,4390,0
|
||
|
|
20231205,104000,3584052315,4390,4385,4390,4385,601
|
||
|
|
20231205,103900,3581414175,4390,4385,4390,4385,389
|
||
|
|
20231205,103800,3579706915,4385,4400,4400,4385,1782
|
||
|
|
20231205,103700,3571885390,4390,4420,4420,4390,5919
|
||
|
|
20231205,103600,3545792055,4420,4420,4425,4420,405
|
||
|
|
20231205,103500,3544001900,4425,4430,4430,4425,129
|
||
|
|
20231205,103400,3543430805,4430,4425,4430,4425,292
|
||
|
|
20231205,103300,3542138700,4425,4420,4425,4420,709
|
||
|
|
20231205,103200,3539004915,4425,4425,4425,4425,389
|
||
|
|
20231205,103100,3537283590,4425,4420,4425,4420,160
|
||
|
|
20231205,103000,3536576140,4425,4425,4425,4425,50
|
||
|
|
20231205,102900,3536354890,4425,4430,4430,4425,11
|
||
|
|
20231205,102800,3536306165,4420,4425,4435,4420,1507
|
||
|
|
20231205,102700,3529638350,4440,4440,4440,4435,106
|
||
|
|
20231205,102600,3529167905,4420,4425,4425,4420,212
|
||
|
|
20231205,102500,3528229975,4445,4420,4450,4415,971
|
||
|
|
20231205,102400,3523920805,4420,4425,4430,4420,9
|
||
|
|
20231205,102300,3523880970,4420,4440,4440,4420,89
|
||
|
|
20231205,102200,3523486310,4440,4405,4450,4405,642
|
||
|
|
20231205,102100,3520637945,4440,4410,4440,4400,291
|
||
|
|
20231205,102000,3519353185,4400,4400,4400,4400,60
|
||
|
|
20231205,101900,3519089185,4415,4400,4415,4400,514
|
||
|
|
20231205,101800,3516820775,4450,4395,4455,4395,1028
|
||
|
|
20231205,101700,3512294685,4395,4380,4395,4380,172
|
||
|
|
20231205,101600,3511539870,4380,4395,4395,4380,1155
|
||
|
|
20231205,101500,3506471900,4385,4390,4390,4385,47
|
||
|
|
20231205,101400,3506265795,4400,4400,4400,4400,62
|
||
|
|
20231205,101300,3505992995,4400,4400,4400,4400,141
|
||
|
|
20231205,101200,3505372595,4380,4375,4400,4375,1147
|
||
|
|
20231205,101100,3500342375,4375,4380,4385,4370,1212
|
||
|
|
20231205,101000,3495037650,4380,4380,4380,4375,808
|
||
|
|
20231205,100900,3491499025,4380,4405,4405,4380,3435
|
||
|
|
20231205,100800,3476392520,4405,4415,4415,4405,1065
|
||
|
|
20231205,100700,3471698050,4430,4410,4440,4405,1436
|
||
|
|
20231205,100600,3465364730,4410,4440,4440,4410,3267
|
||
|
|
20231205,100500,3450941685,4440,4455,4455,4440,585
|
||
|
|
20231205,100400,3448342665,4455,4425,4455,4425,1713
|
||
|
|
20231205,100300,3440730630,4425,4430,4440,4410,1458
|
||
|
|
20231205,100200,3434283885,4425,4415,4425,4410,985
|
||
|
|
20231205,100100,3429935320,4415,4410,4415,4405,294
|
||
|
|
20231205,100000,3428638925,4410,4415,4420,4405,518
|
||
|
|
20231205,095900,3426353855,4415,4400,4415,4400,1274
|
||
|
|
20231205,095800,3420745495,4400,4410,4420,4400,2533
|
||
|
|
20231205,095700,3409585380,4420,4430,4435,4415,1201
|
||
|
|
20231205,095600,3404277155,4435,4415,4435,4415,1391
|
||
|
|
20231205,095500,3398118375,4410,4395,4440,4395,1075
|
||
|
|
20231205,095400,3393359020,4400,4390,4405,4370,658
|
||
|
|
20231205,095300,3390477285,4375,4385,4395,4370,1324
|
||
|
|
20231205,095200,3384678030,4385,4385,4385,4370,439
|
||
|
|
20231205,095100,3382757650,4390,4395,4395,4370,68
|
||
|
|
20231205,095000,3382460215,4395,4355,4400,4355,4081
|
||
|
|
20231205,094900,3364600995,4355,4365,4365,4355,3033
|
||
|
|
20231205,094800,3351386165,4365,4375,4375,4365,1966
|
||
|
|
20231205,094700,3342799190,4375,4390,4390,4375,328
|
||
|
|
20231205,094600,3341363545,4390,4390,4390,4385,277
|
||
|
|
20231205,094500,3340148090,4390,4395,4395,4370,542
|
||
|
|
20231205,094400,3337776220,4390,4390,4395,4390,269
|
||
|
|
20231205,094300,3336595305,4385,4375,4385,4360,322
|
||
|
|
20231205,094200,3335186590,4365,4365,4365,4365,773
|
||
|
|
20231205,094100,3331812445,4360,4365,4375,4360,818
|
||
|
|
20231205,094000,3328242780,4360,4385,4385,4360,2730
|
||
|
|
20231205,093900,3316322460,4390,4400,4410,4370,1972
|
||
|
|
20231205,093800,3307700310,4385,4420,4420,4375,257
|
||
|
|
20231205,093700,3306572710,4420,4380,4420,4375,950
|
||
|
|
20231205,093600,3302407480,4380,4385,4440,4370,1543
|
||
|
|
20231205,093500,3295613515,4365,4370,4390,4365,5547
|
||
|
|
20231205,093400,3271361350,4375,4385,4385,4370,2666
|
||
|
|
20231205,093300,3259705360,4385,4380,4390,4370,1935
|
||
|
|
20231205,093200,3251242980,4375,4445,4455,4375,7770
|
||
|
|
20231205,093100,3216941685,4445,4445,4455,4445,824
|
||
|
|
20231205,093000,3213276775,4445,4455,4455,4445,584
|
||
|
|
20231205,092900,3210678065,4455,4450,4455,4440,1493
|
||
|
|
20231205,092800,3204037470,4450,4450,4455,4440,2634
|
||
|
|
20231205,092700,3192333095,4460,4455,4470,4440,10514
|
||
|
|
20231205,092600,3145494090,4460,4465,4470,4450,7280
|
||
|
|
20231205,092500,3113013865,4455,4435,4475,4435,9203
|
||
|
|
20231205,092400,3071961700,4435,4420,4440,4420,3236
|
||
|
|
20231205,092300,3057631830,4420,4380,4420,4375,3330
|
||
|
|
20231205,092200,3043006335,4380,4400,4400,4380,3476
|
||
|
|
20231205,092100,3027764645,4395,4415,4425,4390,3441
|
||
|
|
20231205,092000,3012615105,4410,4430,4445,4410,15908
|
||
|
|
20231205,091900,2942160515,4435,4385,4435,4385,17255
|
||
|
|
20231205,091800,2865917160,4380,4370,4385,4360,5721
|
||
|
|
20231205,091700,2840911330,4370,4325,4375,4325,5429
|
||
|
|
20231205,091600,2817275190,4325,4335,4350,4320,5961
|
||
|
|
20231205,091500,2791460515,4335,4350,4360,4335,7248
|
||
|
|
20231205,091400,2759968805,4365,4315,4365,4315,19682
|
||
|
|
20231205,091300,2674523785,4310,4270,4315,4265,7534
|
||
|
|
20231205,091200,2642172720,4265,4290,4290,4240,31190
|
||
|
|
20231205,091100,2509290290,4270,4295,4310,4250,32670
|
||
|
|
20231205,091000,2369690465,4285,4400,4400,4255,32392
|
||
|
|
20231205,090900,2230744770,4400,4430,4495,4380,33030
|
||
|
|
20231205,090800,2084359095,4430,4690,4705,4360,72500
|
||
|
|
20231205,090700,1756489290,4705,4680,4725,4680,30978
|
||
|
|
20231205,090600,1611486210,4685,4685,4685,4685,0
|
||
|
|
20231205,090500,1611486210,4685,4810,4850,4685,30893
|
||
|
|
20231205,090400,1464367205,4795,4810,4890,4795,46845
|
||
|
|
20231205,090300,1238088700,4810,5060,5150,4745,98586
|
||
|
|
20231205,090200,757026520,5110,5200,5210,5060,145946
|
||
|
|
20231205,090100,0,4680,4680,4680,4680,0
|
||
|
|
20231205,090000,0,4680,4680,4680,4680,0
|