744 lines
37 KiB
CSV
744 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,212100,8186218130,2810,2810,2810,2810,68117
|
|
20231201,212000,8186218130,2810,2810,2810,2810,0
|
|
20231201,211900,8186218130,2810,2810,2810,2810,0
|
|
20231201,211800,8186218130,2810,2810,2810,2810,0
|
|
20231201,211700,8186218130,2810,2810,2810,2810,0
|
|
20231201,211600,8186218130,2810,2810,2810,2810,0
|
|
20231201,211500,8186218130,2810,2810,2810,2810,0
|
|
20231201,211400,8186218130,2810,2810,2810,2810,0
|
|
20231201,211300,8186218130,2810,2810,2810,2810,0
|
|
20231201,211200,8186218130,2810,2810,2810,2810,0
|
|
20231201,211100,8186218130,2810,2810,2810,2810,0
|
|
20231201,211000,8186218130,2810,2810,2810,2810,0
|
|
20231201,210900,8186218130,2810,2810,2810,2810,0
|
|
20231201,210800,8186218130,2810,2810,2810,2810,0
|
|
20231201,210700,8186218130,2810,2810,2810,2810,0
|
|
20231201,210600,8186218130,2810,2810,2810,2810,0
|
|
20231201,210500,8186218130,2810,2810,2810,2810,0
|
|
20231201,210400,8186218130,2810,2810,2810,2810,0
|
|
20231201,210300,8186218130,2810,2810,2810,2810,0
|
|
20231201,210200,8186218130,2810,2810,2810,2810,0
|
|
20231201,210100,8186218130,2810,2810,2810,2810,0
|
|
20231201,210000,8186218130,2810,2810,2810,2810,0
|
|
20231201,205900,8186218130,2810,2810,2810,2810,0
|
|
20231201,205800,8186218130,2810,2810,2810,2810,0
|
|
20231201,205700,8186218130,2810,2810,2810,2810,0
|
|
20231201,205600,8186218130,2810,2810,2810,2810,0
|
|
20231201,205500,8186218130,2810,2810,2810,2810,0
|
|
20231201,205400,8186218130,2810,2810,2810,2810,0
|
|
20231201,205300,8186218130,2810,2810,2810,2810,0
|
|
20231201,205200,8186218130,2810,2810,2810,2810,0
|
|
20231201,205100,8186218130,2810,2810,2810,2810,68117
|
|
20231201,205000,8186218130,2810,2810,2810,2810,0
|
|
20231201,204900,8186218130,2810,2810,2810,2810,0
|
|
20231201,204800,8186218130,2810,2810,2810,2810,0
|
|
20231201,204700,8186218130,2810,2810,2810,2810,0
|
|
20231201,204600,8186218130,2810,2810,2810,2810,0
|
|
20231201,204500,8186218130,2810,2810,2810,2810,0
|
|
20231201,204400,8186218130,2810,2810,2810,2810,0
|
|
20231201,204300,8186218130,2810,2810,2810,2810,0
|
|
20231201,204200,8186218130,2810,2810,2810,2810,0
|
|
20231201,204100,8186218130,2810,2810,2810,2810,0
|
|
20231201,204000,8186218130,2810,2810,2810,2810,0
|
|
20231201,203900,8186218130,2810,2810,2810,2810,0
|
|
20231201,203800,8186218130,2810,2810,2810,2810,0
|
|
20231201,203700,8186218130,2810,2810,2810,2810,0
|
|
20231201,203600,8186218130,2810,2810,2810,2810,0
|
|
20231201,203500,8186218130,2810,2810,2810,2810,0
|
|
20231201,203400,8186218130,2810,2810,2810,2810,0
|
|
20231201,203300,8186218130,2810,2810,2810,2810,0
|
|
20231201,203200,8186218130,2810,2810,2810,2810,0
|
|
20231201,203100,8186218130,2810,2810,2810,2810,0
|
|
20231201,203000,8186218130,2810,2810,2810,2810,0
|
|
20231201,202900,8186218130,2810,2810,2810,2810,0
|
|
20231201,202800,8186218130,2810,2810,2810,2810,0
|
|
20231201,202700,8186218130,2810,2810,2810,2810,0
|
|
20231201,202600,8186218130,2810,2810,2810,2810,0
|
|
20231201,202500,8186218130,2810,2810,2810,2810,0
|
|
20231201,202400,8186218130,2810,2810,2810,2810,0
|
|
20231201,202300,8186218130,2810,2810,2810,2810,0
|
|
20231201,202200,8186218130,2810,2810,2810,2810,0
|
|
20231201,202100,8186218130,2810,2810,2810,2810,68117
|
|
20231201,202000,8186218130,2810,2810,2810,2810,0
|
|
20231201,201900,8186218130,2810,2810,2810,2810,0
|
|
20231201,201800,8186218130,2810,2810,2810,2810,0
|
|
20231201,201700,8186218130,2810,2810,2810,2810,0
|
|
20231201,201600,8186218130,2810,2810,2810,2810,0
|
|
20231201,201500,8186218130,2810,2810,2810,2810,0
|
|
20231201,201400,8186218130,2810,2810,2810,2810,0
|
|
20231201,201300,8186218130,2810,2810,2810,2810,0
|
|
20231201,201200,8186218130,2810,2810,2810,2810,0
|
|
20231201,201100,8186218130,2810,2810,2810,2810,0
|
|
20231201,201000,8186218130,2810,2810,2810,2810,0
|
|
20231201,200900,8186218130,2810,2810,2810,2810,0
|
|
20231201,200800,8186218130,2810,2810,2810,2810,0
|
|
20231201,200700,8186218130,2810,2810,2810,2810,0
|
|
20231201,200600,8186218130,2810,2810,2810,2810,0
|
|
20231201,200500,8186218130,2810,2810,2810,2810,0
|
|
20231201,200400,8186218130,2810,2810,2810,2810,0
|
|
20231201,200300,8186218130,2810,2810,2810,2810,0
|
|
20231201,200200,8186218130,2810,2810,2810,2810,0
|
|
20231201,200100,8186218130,2810,2810,2810,2810,0
|
|
20231201,200000,8186218130,2810,2810,2810,2810,0
|
|
20231201,195900,8186218130,2810,2810,2810,2810,0
|
|
20231201,195800,8186218130,2810,2810,2810,2810,0
|
|
20231201,195700,8186218130,2810,2810,2810,2810,0
|
|
20231201,195600,8186218130,2810,2810,2810,2810,0
|
|
20231201,195500,8186218130,2810,2810,2810,2810,0
|
|
20231201,195400,8186218130,2810,2810,2810,2810,0
|
|
20231201,195300,8186218130,2810,2810,2810,2810,0
|
|
20231201,195200,8186218130,2810,2810,2810,2810,0
|
|
20231201,195100,8186218130,2810,2810,2810,2810,68117
|
|
20231201,195000,8186218130,2810,2810,2810,2810,0
|
|
20231201,194900,8186218130,2810,2810,2810,2810,0
|
|
20231201,194800,8186218130,2810,2810,2810,2810,0
|
|
20231201,194700,8186218130,2810,2810,2810,2810,0
|
|
20231201,194600,8186218130,2810,2810,2810,2810,0
|
|
20231201,194500,8186218130,2810,2810,2810,2810,0
|
|
20231201,194400,8186218130,2810,2810,2810,2810,0
|
|
20231201,194300,8186218130,2810,2810,2810,2810,0
|
|
20231201,194200,8186218130,2810,2810,2810,2810,0
|
|
20231201,194100,8186218130,2810,2810,2810,2810,0
|
|
20231201,194000,8186218130,2810,2810,2810,2810,0
|
|
20231201,193900,8186218130,2810,2810,2810,2810,0
|
|
20231201,193800,8186218130,2810,2810,2810,2810,0
|
|
20231201,193700,8186218130,2810,2810,2810,2810,0
|
|
20231201,193600,8186218130,2810,2810,2810,2810,0
|
|
20231201,193500,8186218130,2810,2810,2810,2810,0
|
|
20231201,193400,8186218130,2810,2810,2810,2810,0
|
|
20231201,193300,8186218130,2810,2810,2810,2810,0
|
|
20231201,193200,8186218130,2810,2810,2810,2810,0
|
|
20231201,193100,8186218130,2810,2810,2810,2810,0
|
|
20231201,193000,8186218130,2810,2810,2810,2810,0
|
|
20231201,192900,8186218130,2810,2810,2810,2810,0
|
|
20231201,192800,8186218130,2810,2810,2810,2810,0
|
|
20231201,192700,8186218130,2810,2810,2810,2810,0
|
|
20231201,192600,8186218130,2810,2810,2810,2810,0
|
|
20231201,192500,8186218130,2810,2810,2810,2810,0
|
|
20231201,192400,8186218130,2810,2810,2810,2810,0
|
|
20231201,192300,8186218130,2810,2810,2810,2810,0
|
|
20231201,192200,8186218130,2810,2810,2810,2810,0
|
|
20231201,192100,8186218130,2810,2810,2810,2810,68117
|
|
20231201,192000,8186218130,2810,2810,2810,2810,0
|
|
20231201,191900,8186218130,2810,2810,2810,2810,0
|
|
20231201,191800,8186218130,2810,2810,2810,2810,0
|
|
20231201,191700,8186218130,2810,2810,2810,2810,0
|
|
20231201,191600,8186218130,2810,2810,2810,2810,0
|
|
20231201,191500,8186218130,2810,2810,2810,2810,0
|
|
20231201,191400,8186218130,2810,2810,2810,2810,0
|
|
20231201,191300,8186218130,2810,2810,2810,2810,0
|
|
20231201,191200,8186218130,2810,2810,2810,2810,0
|
|
20231201,191100,8186218130,2810,2810,2810,2810,0
|
|
20231201,191000,8186218130,2810,2810,2810,2810,0
|
|
20231201,190900,8186218130,2810,2810,2810,2810,0
|
|
20231201,190800,8186218130,2810,2810,2810,2810,0
|
|
20231201,190700,8186218130,2810,2810,2810,2810,0
|
|
20231201,190600,8186218130,2810,2810,2810,2810,0
|
|
20231201,190500,8186218130,2810,2810,2810,2810,0
|
|
20231201,190400,8186218130,2810,2810,2810,2810,0
|
|
20231201,190300,8186218130,2810,2810,2810,2810,0
|
|
20231201,190200,8186218130,2810,2810,2810,2810,0
|
|
20231201,190100,8186218130,2810,2810,2810,2810,0
|
|
20231201,190000,8186218130,2810,2810,2810,2810,0
|
|
20231201,185900,8186218130,2810,2810,2810,2810,0
|
|
20231201,185800,8186218130,2810,2810,2810,2810,0
|
|
20231201,185700,8186218130,2810,2810,2810,2810,0
|
|
20231201,185600,8186218130,2810,2810,2810,2810,0
|
|
20231201,185500,8186218130,2810,2810,2810,2810,0
|
|
20231201,185400,8186218130,2810,2810,2810,2810,0
|
|
20231201,185300,8186218130,2810,2810,2810,2810,0
|
|
20231201,185200,8186218130,2810,2810,2810,2810,0
|
|
20231201,185100,8186218130,2810,2810,2810,2810,68117
|
|
20231201,185000,8186218130,2810,2810,2810,2810,0
|
|
20231201,184900,8186218130,2810,2810,2810,2810,0
|
|
20231201,184800,8186218130,2810,2810,2810,2810,0
|
|
20231201,184700,8186218130,2810,2810,2810,2810,0
|
|
20231201,184600,8186218130,2810,2810,2810,2810,0
|
|
20231201,184500,8186218130,2810,2810,2810,2810,0
|
|
20231201,184400,8186218130,2810,2810,2810,2810,0
|
|
20231201,184300,8186218130,2810,2810,2810,2810,0
|
|
20231201,184200,8186218130,2810,2810,2810,2810,0
|
|
20231201,184100,8186218130,2810,2810,2810,2810,0
|
|
20231201,184000,8186218130,2810,2810,2810,2810,0
|
|
20231201,183900,8186218130,2810,2810,2810,2810,0
|
|
20231201,183800,8186218130,2810,2810,2810,2810,0
|
|
20231201,183700,8186218130,2810,2810,2810,2810,0
|
|
20231201,183600,8186218130,2810,2810,2810,2810,0
|
|
20231201,183500,8186218130,2810,2810,2810,2810,0
|
|
20231201,183400,8186218130,2810,2810,2810,2810,0
|
|
20231201,183300,8186218130,2810,2810,2810,2810,0
|
|
20231201,183200,8186218130,2810,2810,2810,2810,0
|
|
20231201,183100,8186218130,2810,2810,2810,2810,0
|
|
20231201,183000,8186218130,2810,2810,2810,2810,0
|
|
20231201,182900,8186218130,2810,2810,2810,2810,0
|
|
20231201,182800,8186218130,2810,2810,2810,2810,0
|
|
20231201,182700,8186218130,2810,2810,2810,2810,0
|
|
20231201,182600,8186218130,2810,2810,2810,2810,0
|
|
20231201,182500,8186218130,2810,2810,2810,2810,0
|
|
20231201,182400,8186218130,2810,2810,2810,2810,0
|
|
20231201,182300,8186218130,2810,2810,2810,2810,0
|
|
20231201,182200,8186218130,2810,2810,2810,2810,0
|
|
20231201,182100,8186218130,2810,2810,2810,2810,68117
|
|
20231201,182000,8186218130,2810,2810,2810,2810,0
|
|
20231201,181900,8186218130,2810,2810,2810,2810,0
|
|
20231201,181800,8186218130,2810,2810,2810,2810,0
|
|
20231201,181700,8186218130,2810,2810,2810,2810,0
|
|
20231201,181600,8186218130,2810,2810,2810,2810,0
|
|
20231201,181500,8186218130,2810,2810,2810,2810,0
|
|
20231201,181400,8186218130,2810,2810,2810,2810,0
|
|
20231201,181300,8186218130,2810,2810,2810,2810,0
|
|
20231201,181200,8186218130,2810,2810,2810,2810,0
|
|
20231201,181100,8186218130,2810,2810,2810,2810,0
|
|
20231201,181000,8186218130,2810,2810,2810,2810,0
|
|
20231201,180900,8186218130,2810,2810,2810,2810,0
|
|
20231201,180800,8186218130,2810,2810,2810,2810,0
|
|
20231201,180700,8186218130,2810,2810,2810,2810,0
|
|
20231201,180600,8186218130,2810,2810,2810,2810,0
|
|
20231201,180500,8186218130,2810,2810,2810,2810,0
|
|
20231201,180400,8186218130,2810,2810,2810,2810,0
|
|
20231201,180300,8186218130,2810,2810,2810,2810,0
|
|
20231201,180200,8186218130,2810,2810,2810,2810,0
|
|
20231201,180100,8186218130,2810,2810,2810,2810,0
|
|
20231201,180000,8186218130,2810,2810,2810,2810,0
|
|
20231201,175900,8186218130,2810,2810,2810,2810,0
|
|
20231201,175800,8186218130,2810,2810,2810,2810,0
|
|
20231201,175700,8186218130,2810,2810,2810,2810,0
|
|
20231201,175600,8186218130,2810,2810,2810,2810,0
|
|
20231201,175500,8186218130,2810,2810,2810,2810,0
|
|
20231201,175400,8186218130,2810,2810,2810,2810,0
|
|
20231201,175300,8186218130,2810,2810,2810,2810,0
|
|
20231201,175200,8186218130,2810,2810,2810,2810,0
|
|
20231201,175100,8186218130,2810,2810,2810,2810,68117
|
|
20231201,175000,8186218130,2810,2810,2810,2810,0
|
|
20231201,174900,8186218130,2810,2810,2810,2810,0
|
|
20231201,174800,8186218130,2810,2810,2810,2810,0
|
|
20231201,174700,8186218130,2810,2810,2810,2810,0
|
|
20231201,174600,8186218130,2810,2810,2810,2810,0
|
|
20231201,174500,8186218130,2810,2810,2810,2810,0
|
|
20231201,174400,8186218130,2810,2810,2810,2810,0
|
|
20231201,174300,8186218130,2810,2810,2810,2810,0
|
|
20231201,174200,8186218130,2810,2810,2810,2810,0
|
|
20231201,174100,8186218130,2810,2810,2810,2810,0
|
|
20231201,174000,8186218130,2810,2810,2810,2810,0
|
|
20231201,173900,8186218130,2810,2810,2810,2810,0
|
|
20231201,173800,8186218130,2810,2810,2810,2810,0
|
|
20231201,173700,8186218130,2810,2810,2810,2810,0
|
|
20231201,173600,8186218130,2810,2810,2810,2810,0
|
|
20231201,173500,8186218130,2810,2810,2810,2810,0
|
|
20231201,173400,8186218130,2810,2810,2810,2810,0
|
|
20231201,173300,8186218130,2810,2810,2810,2810,0
|
|
20231201,173200,8186218130,2810,2810,2810,2810,0
|
|
20231201,173100,8186218130,2810,2810,2810,2810,0
|
|
20231201,173000,8186218130,2810,2810,2810,2810,0
|
|
20231201,172900,8186218130,2810,2810,2810,2810,0
|
|
20231201,172800,8186218130,2810,2810,2810,2810,0
|
|
20231201,172700,8186218130,2810,2810,2810,2810,0
|
|
20231201,172600,8186218130,2810,2810,2810,2810,0
|
|
20231201,172500,8186218130,2810,2810,2810,2810,0
|
|
20231201,172400,8186218130,2810,2810,2810,2810,0
|
|
20231201,172300,8186218130,2810,2810,2810,2810,0
|
|
20231201,172200,8186218130,2810,2810,2810,2810,0
|
|
20231201,172100,8186218130,2810,2810,2810,2810,68117
|
|
20231201,172000,8186218130,2810,2810,2810,2810,0
|
|
20231201,171900,8186218130,2810,2810,2810,2810,0
|
|
20231201,171800,8186218130,2810,2810,2810,2810,0
|
|
20231201,171700,8186218130,2810,2810,2810,2810,0
|
|
20231201,171600,8186218130,2810,2810,2810,2810,0
|
|
20231201,171500,8186218130,2810,2810,2810,2810,0
|
|
20231201,171400,8186218130,2810,2810,2810,2810,0
|
|
20231201,171300,8186218130,2810,2810,2810,2810,0
|
|
20231201,171200,8186218130,2810,2810,2810,2810,0
|
|
20231201,171100,8186218130,2810,2810,2810,2810,0
|
|
20231201,171000,8186218130,2810,2810,2810,2810,0
|
|
20231201,170900,8186218130,2810,2810,2810,2810,0
|
|
20231201,170800,8186218130,2810,2810,2810,2810,0
|
|
20231201,170700,8186218130,2810,2810,2810,2810,0
|
|
20231201,170600,8186218130,2810,2810,2810,2810,0
|
|
20231201,170500,8186218130,2810,2810,2810,2810,0
|
|
20231201,170400,8186218130,2810,2810,2810,2810,0
|
|
20231201,170300,8186218130,2810,2810,2810,2810,0
|
|
20231201,170200,8186218130,2810,2810,2810,2810,0
|
|
20231201,170100,8186218130,2810,2810,2810,2810,0
|
|
20231201,170000,8186218130,2810,2810,2810,2810,0
|
|
20231201,165900,8186218130,2810,2810,2810,2810,0
|
|
20231201,165800,8186218130,2810,2810,2810,2810,0
|
|
20231201,165700,8186218130,2810,2810,2810,2810,0
|
|
20231201,165600,8186218130,2810,2810,2810,2810,0
|
|
20231201,165500,8186218130,2810,2810,2810,2810,0
|
|
20231201,165400,8186218130,2810,2810,2810,2810,0
|
|
20231201,165300,8186218130,2810,2810,2810,2810,0
|
|
20231201,165200,8186218130,2810,2810,2810,2810,0
|
|
20231201,165100,8186218130,2810,2810,2810,2810,68117
|
|
20231201,165000,8186218130,2810,2810,2810,2810,0
|
|
20231201,164900,8186218130,2810,2810,2810,2810,0
|
|
20231201,164800,8186218130,2810,2810,2810,2810,0
|
|
20231201,164700,8186218130,2810,2810,2810,2810,0
|
|
20231201,164600,8186218130,2810,2810,2810,2810,0
|
|
20231201,164500,8186218130,2810,2810,2810,2810,0
|
|
20231201,164400,8186218130,2810,2810,2810,2810,0
|
|
20231201,164300,8186218130,2810,2810,2810,2810,0
|
|
20231201,164200,8186218130,2810,2810,2810,2810,0
|
|
20231201,164100,8186218130,2810,2810,2810,2810,0
|
|
20231201,164000,8186218130,2810,2810,2810,2810,0
|
|
20231201,163900,8186218130,2810,2810,2810,2810,0
|
|
20231201,163800,8186218130,2810,2810,2810,2810,0
|
|
20231201,163700,8186218130,2810,2810,2810,2810,0
|
|
20231201,163600,8186218130,2810,2810,2810,2810,0
|
|
20231201,163500,8186218130,2810,2810,2810,2810,0
|
|
20231201,163400,8186218130,2810,2810,2810,2810,0
|
|
20231201,163300,8186218130,2810,2810,2810,2810,0
|
|
20231201,163200,8186218130,2810,2810,2810,2810,0
|
|
20231201,163100,8186218130,2810,2810,2810,2810,0
|
|
20231201,163000,8186218130,2810,2810,2810,2810,0
|
|
20231201,162900,8186218130,2810,2810,2810,2810,0
|
|
20231201,162800,8186218130,2810,2810,2810,2810,0
|
|
20231201,162700,8186218130,2810,2810,2810,2810,0
|
|
20231201,162600,8186218130,2810,2810,2810,2810,0
|
|
20231201,162500,8186218130,2810,2810,2810,2810,0
|
|
20231201,162400,8186218130,2810,2810,2810,2810,0
|
|
20231201,162300,8186218130,2810,2810,2810,2810,0
|
|
20231201,162200,8186218130,2810,2810,2810,2810,0
|
|
20231201,162100,8186218130,2810,2810,2810,2810,68117
|
|
20231201,162000,8186218130,2810,2810,2810,2810,0
|
|
20231201,161900,8186218130,2810,2810,2810,2810,0
|
|
20231201,161800,8186218130,2810,2810,2810,2810,0
|
|
20231201,161700,8186218130,2810,2810,2810,2810,0
|
|
20231201,161600,8186218130,2810,2810,2810,2810,0
|
|
20231201,161500,8186218130,2810,2810,2810,2810,0
|
|
20231201,161400,8186218130,2810,2810,2810,2810,0
|
|
20231201,161300,8186218130,2810,2810,2810,2810,0
|
|
20231201,161200,8186218130,2810,2810,2810,2810,0
|
|
20231201,161100,8186218130,2810,2810,2810,2810,0
|
|
20231201,161000,8186218130,2810,2810,2810,2810,0
|
|
20231201,160900,8186218130,2810,2810,2810,2810,0
|
|
20231201,160800,8186218130,2810,2810,2810,2810,0
|
|
20231201,160700,8186218130,2810,2810,2810,2810,0
|
|
20231201,160600,8186218130,2810,2810,2810,2810,0
|
|
20231201,160500,8186218130,2810,2810,2810,2810,0
|
|
20231201,160400,8186218130,2810,2810,2810,2810,0
|
|
20231201,160300,8186218130,2810,2810,2810,2810,0
|
|
20231201,160200,8186218130,2810,2810,2810,2810,0
|
|
20231201,160100,8186218130,2810,2810,2810,2810,0
|
|
20231201,160000,8186218130,2810,2810,2810,2810,0
|
|
20231201,155900,8186218130,2810,2810,2810,2810,0
|
|
20231201,155800,8186218130,2810,2810,2810,2810,0
|
|
20231201,155700,8186218130,2810,2810,2810,2810,0
|
|
20231201,155600,8186218130,2810,2810,2810,2810,0
|
|
20231201,155500,8186218130,2810,2810,2810,2810,0
|
|
20231201,155400,8186218130,2810,2810,2810,2810,0
|
|
20231201,155300,8186218130,2810,2810,2810,2810,0
|
|
20231201,155200,8186218130,2810,2810,2810,2810,0
|
|
20231201,155100,8186218130,2810,2810,2810,2810,68117
|
|
20231201,155000,8186218130,2810,2810,2810,2810,0
|
|
20231201,154900,8186218130,2810,2810,2810,2810,0
|
|
20231201,154800,8186218130,2810,2810,2810,2810,0
|
|
20231201,154700,8186218130,2810,2810,2810,2810,0
|
|
20231201,154600,8186218130,2810,2810,2810,2810,0
|
|
20231201,154500,8186218130,2810,2810,2810,2810,0
|
|
20231201,154400,8186218130,2810,2810,2810,2810,0
|
|
20231201,154300,8186218130,2810,2810,2810,2810,0
|
|
20231201,154200,8186218130,2810,2810,2810,2810,0
|
|
20231201,154100,8186218130,2810,2810,2810,2810,0
|
|
20231201,154000,8186218130,2810,2810,2810,2810,0
|
|
20231201,153900,8186218130,2810,2810,2810,2810,0
|
|
20231201,153800,8186218130,2810,2810,2810,2810,0
|
|
20231201,153700,8186218130,2810,2810,2810,2810,0
|
|
20231201,153600,8186218130,2810,2810,2810,2810,0
|
|
20231201,153500,8186218130,2810,2810,2810,2810,0
|
|
20231201,153400,8186218130,2810,2810,2810,2810,0
|
|
20231201,153300,8186218130,2810,2810,2810,2810,0
|
|
20231201,153200,8186218130,2810,2810,2810,2810,0
|
|
20231201,153100,8186218130,2810,2810,2810,2810,0
|
|
20231201,153000,8186218130,2810,2810,2810,2810,68117
|
|
20231201,152900,7994809360,2815,2815,2815,2815,0
|
|
20231201,152800,7994809360,2815,2815,2815,2815,0
|
|
20231201,152700,7994809360,2815,2815,2815,2815,0
|
|
20231201,152600,7994809360,2815,2815,2815,2815,0
|
|
20231201,152500,7994809360,2815,2815,2815,2815,0
|
|
20231201,152400,7994809360,2815,2815,2815,2815,0
|
|
20231201,152300,7994809360,2815,2815,2815,2815,0
|
|
20231201,152200,7994809360,2815,2815,2815,2815,0
|
|
20231201,152100,7994809360,2815,2815,2815,2815,0
|
|
20231201,152000,7994809360,2815,2815,2815,2815,0
|
|
20231201,151900,7994809360,2815,2815,2820,2815,10440
|
|
20231201,151800,7965401385,2820,2820,2820,2815,12582
|
|
20231201,151700,7929948135,2820,2825,2825,2820,15857
|
|
20231201,151600,7885226445,2820,2830,2830,2820,26984
|
|
20231201,151500,7809003865,2825,2830,2830,2825,1512
|
|
20231201,151400,7804725205,2830,2825,2830,2825,5049
|
|
20231201,151300,7790437420,2825,2820,2830,2820,4916
|
|
20231201,151200,7776550295,2825,2830,2830,2820,1517
|
|
20231201,151100,7772264770,2825,2830,2830,2825,2697
|
|
20231201,151000,7764643190,2830,2830,2830,2820,1199
|
|
20231201,150900,7761261610,2825,2830,2835,2820,4623
|
|
20231201,150800,7748200735,2830,2825,2835,2820,2911
|
|
20231201,150700,7739982730,2830,2820,2830,2820,9571
|
|
20231201,150600,7712932855,2820,2825,2825,2815,11689
|
|
20231201,150500,7680002420,2825,2825,2830,2825,1401
|
|
20231201,150400,7676044285,2820,2825,2825,2820,8621
|
|
20231201,150300,7651733050,2825,2825,2825,2820,1605
|
|
20231201,150200,7647203305,2825,2830,2830,2820,5391
|
|
20231201,150100,7631992510,2830,2830,2830,2825,1705
|
|
20231201,150000,7627175745,2830,2820,2830,2820,740
|
|
20231201,145900,7625087945,2830,2820,2830,2820,2312
|
|
20231201,145800,7618557605,2820,2830,2830,2820,2942
|
|
20231201,145700,7610256405,2835,2830,2835,2820,6618
|
|
20231201,145600,7591554660,2830,2835,2835,2830,4653
|
|
20231201,145500,7578384805,2835,2835,2835,2830,3223
|
|
20231201,145400,7569260185,2835,2835,2835,2830,1171
|
|
20231201,145300,7565940420,2835,2840,2840,2830,624
|
|
20231201,145200,7564172860,2835,2835,2840,2830,7751
|
|
20231201,145100,7542224450,2835,2830,2835,2830,472
|
|
20231201,145000,7540888415,2830,2835,2840,2830,3036
|
|
20231201,144900,7532285140,2840,2835,2840,2835,1824
|
|
20231201,144800,7527114085,2835,2835,2835,2835,1520
|
|
20231201,144700,7522804885,2835,2830,2835,2830,124
|
|
20231201,144600,7522453895,2830,2820,2830,2820,3183
|
|
20231201,144500,7513446510,2830,2830,2830,2820,3011
|
|
20231201,144400,7504932850,2825,2825,2830,2820,3909
|
|
20231201,144300,7493894425,2825,2820,2825,2820,2271
|
|
20231201,144200,7487489835,2820,2820,2820,2815,141
|
|
20231201,144100,7487092330,2820,2820,2820,2815,2867
|
|
20231201,144000,7479007465,2820,2820,2820,2815,349
|
|
20231201,143900,7478023345,2820,2810,2820,2810,3314
|
|
20231201,143800,7468704765,2810,2810,2815,2810,763
|
|
20231201,143700,7466560055,2820,2820,2820,2810,11362
|
|
20231201,143600,7434608030,2820,2820,2820,2815,14763
|
|
20231201,143500,7392977370,2820,2815,2820,2815,5016
|
|
20231201,143400,7378857025,2815,2820,2820,2815,10704
|
|
20231201,143300,7348722060,2815,2820,2820,2815,1099
|
|
20231201,143200,7345626225,2810,2815,2815,2805,1630
|
|
20231201,143100,7341047540,2810,2815,2820,2810,7488
|
|
20231201,143000,7319958395,2810,2815,2815,2810,10490
|
|
20231201,142900,7290479050,2815,2825,2825,2815,2966
|
|
20231201,142800,7282121565,2825,2825,2825,2825,734
|
|
20231201,142700,7280048015,2825,2825,2830,2815,2814
|
|
20231201,142600,7272085930,2830,2820,2830,2820,4696
|
|
20231201,142500,7258827990,2820,2820,2825,2820,1346
|
|
20231201,142400,7255032020,2820,2820,2825,2815,2305
|
|
20231201,142300,7248529375,2820,2825,2825,2820,2620
|
|
20231201,142200,7241140950,2820,2825,2825,2820,533
|
|
20231201,142100,7239637230,2825,2830,2830,2825,4223
|
|
20231201,142000,7227705210,2825,2825,2830,2825,4115
|
|
20231201,141900,7216072160,2825,2825,2825,2825,2935
|
|
20231201,141800,7207780785,2825,2820,2825,2820,7785
|
|
20231201,141700,7185824300,2820,2820,2825,2820,4417
|
|
20231201,141600,7173368355,2820,2820,2820,2810,1740
|
|
20231201,141500,7168470360,2820,2815,2820,2810,762
|
|
20231201,141400,7166323040,2815,2810,2815,2805,4813
|
|
20231201,141300,7152799735,2810,2805,2810,2805,1944
|
|
20231201,141200,7147345150,2805,2810,2810,2805,14512
|
|
20231201,141100,7106638700,2810,2810,2810,2805,129
|
|
20231201,141000,7106276515,2810,2810,2810,2805,5224
|
|
20231201,140900,7091611425,2810,2815,2815,2810,2029
|
|
20231201,140800,7085909270,2815,2810,2815,2810,4489
|
|
20231201,140700,7073289575,2810,2810,2810,2805,3850
|
|
20231201,140600,7062488140,2810,2805,2810,2805,4496
|
|
20231201,140500,7049876195,2810,2810,2810,2805,44
|
|
20231201,140400,7049752605,2810,2805,2810,2805,4953
|
|
20231201,140300,7035855110,2805,2805,2805,2800,2091
|
|
20231201,140200,7029994570,2805,2810,2810,2800,3060
|
|
20231201,140100,7021409255,2810,2805,2810,2805,15247
|
|
20231201,140000,6978641355,2805,2810,2810,2805,532
|
|
20231201,135900,6977147435,2805,2810,2810,2805,5180
|
|
20231201,135800,6962592195,2815,2810,2815,2810,1721
|
|
20231201,135700,6957749980,2815,2815,2815,2815,737
|
|
20231201,135600,6955675325,2815,2815,2820,2815,765
|
|
20231201,135500,6953521845,2810,2820,2820,2810,1150
|
|
20231201,135400,6950289825,2810,2820,2820,2805,83
|
|
20231201,135300,6950055860,2820,2815,2820,2805,13107
|
|
20231201,135200,6913229175,2810,2815,2820,2810,2482
|
|
20231201,135100,6906246320,2820,2815,2820,2815,3367
|
|
20231201,135000,6896767905,2820,2820,2820,2820,3225
|
|
20231201,134900,6887673405,2820,2815,2820,2810,1883
|
|
20231201,134800,6882372735,2815,2820,2820,2815,2078
|
|
20231201,134700,6876520980,2820,2820,2825,2820,2577
|
|
20231201,134600,6869247125,2825,2820,2825,2820,1105
|
|
20231201,134500,6866130510,2820,2815,2820,2815,156
|
|
20231201,134400,6865690705,2815,2815,2820,2815,61
|
|
20231201,134300,6865518940,2815,2815,2815,2815,3673
|
|
20231201,134200,6855179445,2815,2820,2825,2815,749
|
|
20231201,134100,6853066730,2820,2820,2820,2815,2249
|
|
20231201,134000,6846729895,2820,2825,2825,2820,102
|
|
20231201,133900,6846441755,2820,2825,2825,2820,892
|
|
20231201,133800,6843926185,2825,2820,2830,2820,477
|
|
20231201,133700,6842580735,2825,2825,2825,2820,2620
|
|
20231201,133600,6835185970,2825,2825,2825,2825,232
|
|
20231201,133500,6834530570,2820,2825,2825,2820,1531
|
|
20231201,133400,6830206960,2825,2825,2825,2820,590
|
|
20231201,133300,6828540305,2825,2825,2825,2820,913
|
|
20231201,133200,6825965080,2825,2820,2825,2820,1630
|
|
20231201,133100,6821368470,2825,2820,2830,2820,8705
|
|
20231201,133000,6796819345,2815,2835,2835,2815,12519
|
|
20231201,132900,6761517945,2835,2835,2835,2835,1357
|
|
20231201,132800,6757670850,2835,2835,2835,2830,1202
|
|
20231201,132700,6754263220,2835,2835,2835,2820,3694
|
|
20231201,132600,6743816820,2835,2835,2835,2830,1333
|
|
20231201,132500,6740039545,2835,2830,2835,2830,4272
|
|
20231201,132400,6727948785,2830,2830,2835,2830,1862
|
|
20231201,132300,6722678805,2830,2820,2830,2820,4163
|
|
20231201,132200,6710908005,2820,2815,2820,2815,1338
|
|
20231201,132100,6707137625,2815,2815,2820,2810,3011
|
|
20231201,132000,6698657530,2815,2810,2815,2810,6644
|
|
20231201,131900,6679987375,2810,2810,2810,2805,2373
|
|
20231201,131800,6673322055,2810,2815,2815,2810,4914
|
|
20231201,131700,6659505925,2815,2815,2815,2810,1699
|
|
20231201,131600,6654727290,2815,2810,2815,2805,2645
|
|
20231201,131500,6647297075,2805,2810,2815,2805,4664
|
|
20231201,131400,6634193390,2810,2815,2815,2800,7489
|
|
20231201,131300,6613183390,2805,2805,2815,2805,4388
|
|
20231201,131200,6600863280,2805,2815,2815,2800,31307
|
|
20231201,131100,6512989065,2810,2815,2815,2810,11967
|
|
20231201,131000,6479358740,2815,2820,2820,2810,7489
|
|
20231201,130900,6458282685,2820,2820,2820,2815,1383
|
|
20231201,130800,6454385425,2820,2820,2820,2815,397
|
|
20231201,130700,6453266450,2820,2820,2820,2815,2053
|
|
20231201,130600,6447480080,2820,2820,2820,2815,757
|
|
20231201,130500,6445345770,2825,2825,2825,2815,1536
|
|
20231201,130400,6441014795,2825,2820,2825,2820,1524
|
|
20231201,130300,6436716610,2820,2825,2830,2820,88
|
|
20231201,130200,6436468200,2830,2820,2830,2820,128
|
|
20231201,130100,6436107090,2830,2815,2830,2815,3844
|
|
20231201,130000,6425266715,2820,2820,2820,2815,2109
|
|
20231201,125900,6419319365,2815,2820,2820,2815,1948
|
|
20231201,125800,6413826505,2820,2815,2830,2815,315
|
|
20231201,125700,6412939625,2830,2820,2830,2815,1406
|
|
20231201,125600,6408981060,2815,2830,2830,2815,304
|
|
20231201,125500,6408123550,2820,2820,2830,2815,10396
|
|
20231201,125400,6378818205,2820,2820,2820,2815,9778
|
|
20231201,125300,6351274095,2820,2820,2820,2815,2934
|
|
20231201,125200,6343013060,2820,2825,2825,2815,3265
|
|
20231201,125100,6333807565,2825,2825,2830,2825,646
|
|
20231201,125000,6331982565,2825,2825,2830,2820,3566
|
|
20231201,124900,6321909400,2825,2815,2825,2815,1065
|
|
20231201,124800,6318906165,2815,2815,2815,2810,3746
|
|
20231201,124700,6308367330,2815,2810,2815,2805,21244
|
|
20231201,124600,6248702630,2810,2825,2825,2810,18877
|
|
20231201,124500,6195533050,2825,2830,2830,2825,8204
|
|
20231201,124400,6172356710,2830,2830,2835,2825,2505
|
|
20231201,124300,6165268495,2830,2830,2830,2825,14945
|
|
20231201,124200,6123024285,2830,2830,2830,2830,6936
|
|
20231201,124100,6103395405,2830,2830,2835,2830,4348
|
|
20231201,124000,6091080565,2830,2835,2835,2830,260
|
|
20231201,123900,6090344755,2835,2830,2835,2830,2843
|
|
20231201,123800,6082297125,2830,2835,2835,2830,6481
|
|
20231201,123700,6063948895,2835,2840,2840,2835,1176
|
|
20231201,123600,6060610805,2840,2835,2840,2830,6264
|
|
20231201,123500,6042835255,2835,2845,2845,2835,13087
|
|
20231201,123400,6005676330,2840,2845,2850,2835,10931
|
|
20231201,123300,5974581840,2835,2835,2845,2825,8839
|
|
20231201,123200,5949535700,2825,2825,2835,2820,4936
|
|
20231201,123100,5935606805,2835,2825,2835,2820,19579
|
|
20231201,123000,5880278180,2820,2820,2825,2820,9284
|
|
20231201,122900,5854083205,2820,2825,2830,2820,14968
|
|
20231201,122800,5811819010,2825,2830,2830,2825,1335
|
|
20231201,122700,5808046815,2830,2830,2830,2825,6274
|
|
20231201,122600,5790311450,2830,2835,2835,2825,1517
|
|
20231201,122500,5786020275,2830,2835,2835,2825,9551
|
|
20231201,122400,5759004185,2830,2830,2835,2825,4737
|
|
20231201,122300,5745597330,2830,2840,2840,2825,70089
|
|
20231201,122200,5547004610,2840,2845,2845,2840,43105
|
|
20231201,122100,5424391435,2845,2850,2850,2845,1834
|
|
20231201,122000,5419171110,2850,2845,2850,2845,1568
|
|
20231201,121900,5414706785,2850,2845,2850,2845,2916
|
|
20231201,121800,5406404565,2845,2845,2850,2845,318
|
|
20231201,121700,5405499020,2850,2855,2855,2845,4803
|
|
20231201,121600,5391808690,2855,2850,2855,2845,7108
|
|
20231201,121500,5371573380,2850,2850,2855,2850,4173
|
|
20231201,121400,5359680280,2855,2845,2855,2845,2129
|
|
20231201,121300,5353612680,2850,2850,2850,2845,6885
|
|
20231201,121200,5333994345,2850,2850,2850,2850,4224
|
|
20231201,121100,5321955945,2850,2855,2855,2850,1685
|
|
20231201,121000,5317148165,2855,2850,2860,2850,5589
|
|
20231201,120900,5301188810,2850,2850,2855,2845,12106
|
|
20231201,120800,5266686955,2850,2850,2855,2850,2730
|
|
20231201,120700,5258905635,2855,2850,2855,2850,21520
|
|
20231201,120600,5197573620,2850,2860,2860,2850,19155
|
|
20231201,120500,5142852760,2860,2860,2860,2855,6233
|
|
20231201,120400,5125026880,2855,2860,2860,2855,574
|
|
20231201,120300,5123385265,2855,2855,2860,2855,5261
|
|
20231201,120200,5108347695,2855,2855,2860,2855,5394
|
|
20231201,120100,5092937555,2860,2865,2865,2860,1676
|
|
20231201,120000,5088144035,2865,2855,2865,2855,3200
|
|
20231201,115900,5079000560,2860,2860,2860,2855,3224
|
|
20231201,115800,5069781075,2860,2865,2865,2860,4047
|
|
20231201,115700,5058191425,2865,2860,2865,2860,2977
|
|
20231201,115600,5049671350,2860,2860,2865,2860,4321
|
|
20231201,115500,5037313275,2860,2865,2870,2860,3912
|
|
20231201,115400,5026122450,2865,2865,2865,2865,2430
|
|
20231201,115300,5019160500,2870,2865,2870,2865,3461
|
|
20231201,115200,5009244235,2870,2870,2870,2865,159
|
|
20231201,115100,5008788645,2865,2870,2870,2865,87
|
|
20231201,115000,5008539330,2865,2865,2865,2860,371
|
|
20231201,114900,5007476770,2860,2865,2870,2860,17077
|
|
20231201,114800,4958619260,2865,2870,2870,2865,133
|
|
20231201,114700,4958237555,2870,2870,2870,2865,1223
|
|
20231201,114600,4954732860,2875,2870,2875,2870,35
|
|
20231201,114500,4954632400,2875,2870,2875,2865,137
|
|
20231201,114400,4954239275,2875,2870,2880,2865,12359
|
|
20231201,114300,4918719695,2865,2865,2870,2860,5078
|
|
20231201,114200,4904193245,2870,2870,2870,2870,29
|
|
20231201,114100,4904110015,2865,2870,2875,2865,1050
|
|
20231201,114000,4901096400,2870,2875,2875,2860,6798
|
|
20231201,113900,4881624585,2870,2870,2870,2870,2738
|
|
20231201,113800,4873766525,2870,2865,2870,2865,1854
|
|
20231201,113700,4868453755,2870,2865,2870,2865,1145
|
|
20231201,113600,4865173325,2870,2865,2870,2865,109
|
|
20231201,113500,4864861030,2865,2865,2870,2865,3645
|
|
20231201,113400,4854418055,2865,2860,2865,2860,4675
|
|
20231201,113300,4841037410,2865,2860,2865,2855,8172
|
|
20231201,113200,4817702625,2860,2870,2870,2860,14425
|
|
20231201,113100,4776446390,2870,2865,2870,2865,2756
|
|
20231201,113000,4768550350,2870,2865,2870,2865,10389
|
|
20231201,112900,4738736035,2865,2870,2870,2865,3529
|
|
20231201,112800,4728623105,2870,2870,2870,2865,1609
|
|
20231201,112700,4724007030,2865,2870,2870,2865,351
|
|
20231201,112600,4723001125,2865,2865,2870,2865,1168
|
|
20231201,112500,4719654780,2865,2865,2865,2865,2068
|
|
20231201,112400,4713729960,2870,2870,2870,2865,1745
|
|
20231201,112300,4708726855,2870,2870,2870,2865,353
|
|
20231201,112200,4707715100,2875,2870,2875,2870,519
|
|
20231201,112100,4706225370,2870,2870,2870,2865,1763
|
|
20231201,112000,4701174325,2870,2870,2875,2865,2210
|
|
20231201,111900,4694833035,2875,2870,2875,2870,3165
|
|
20231201,111800,4685749470,2865,2865,2870,2860,15577
|
|
20231201,111700,4641124715,2865,2860,2870,2860,11786
|
|
20231201,111600,4607361675,2865,2870,2870,2865,1742
|
|
20231201,111500,4602367265,2870,2865,2870,2860,4327
|
|
20231201,111400,4589970160,2870,2875,2875,2865,4361
|
|
20231201,111300,4577472860,2875,2870,2875,2865,1486
|
|
20231201,111200,4573214395,2870,2865,2875,2865,331
|
|
20231201,111100,4572264690,2865,2870,2870,2860,4970
|
|
20231201,111000,4558028650,2870,2870,2870,2865,1607
|
|
20231201,110900,4553417730,2865,2860,2875,2860,11443
|
|
20231201,110800,4520677730,2860,2870,2880,2855,39190
|
|
20231201,110700,4408484800,2870,2890,2890,2870,2236
|
|
20231201,110600,4402058960,2890,2880,2890,2870,5012
|
|
20231201,110500,4387632065,2875,2875,2880,2875,1184
|
|
20231201,110400,4384224655,2880,2880,2880,2875,920
|
|
20231201,110300,4381577595,2880,2890,2890,2880,1779
|
|
20231201,110200,4376454065,2890,2895,2895,2880,4790
|
|
20231201,110100,4362617560,2890,2895,2895,2890,456
|
|
20231201,110000,4361297980,2905,2895,2905,2895,3634
|
|
20231201,105900,4350769145,2895,2895,2895,2890,882
|
|
20231201,105800,4348218445,2900,2900,2900,2895,757
|
|
20231201,105700,4346023195,2900,2905,2905,2895,1073
|
|
20231201,105600,4342915420,2905,2900,2905,2900,794
|
|
20231201,105500,4340612755,2900,2895,2900,2895,386
|
|
20231201,105400,4339494785,2890,2890,2890,2890,7713
|
|
20231201,105300,4317204215,2895,2900,2900,2890,1018
|
|
20231201,105200,4314254930,2900,2910,2910,2895,5531
|
|
20231201,105100,4298176180,2910,2875,2910,2875,18953
|
|
20231201,105000,4243271720,2880,2880,2880,2870,5155
|
|
20231201,104900,4228453820,2880,2880,2880,2870,21376
|
|
20231201,104800,4167026465,2880,2880,2895,2880,2862
|
|
20231201,104700,4158780770,2885,2890,2890,2880,2720
|
|
20231201,104600,4150923605,2890,2885,2890,2880,545
|
|
20231201,104500,4149351305,2885,2890,2890,2880,946
|
|
20231201,104400,4146622290,2890,2890,2890,2880,13879
|
|
20231201,104300,4106584155,2880,2890,2900,2880,14742
|
|
20231201,104200,4064024295,2900,2895,2905,2890,14719
|
|
20231201,104100,4021390890,2900,2885,2900,2885,7353
|
|
20231201,104000,4000113630,2890,2875,2890,2875,11753
|
|
20231201,103900,3966251155,2875,2880,2880,2875,1220
|
|
20231201,103800,3962743515,2880,2875,2880,2875,281
|
|
20231201,103700,3961935075,2880,2870,2880,2870,1138
|
|
20231201,103600,3958661380,2870,2875,2875,2870,1724
|
|
20231201,103500,3953710120,2875,2875,2880,2875,3718
|
|
20231201,103400,3943005460,2875,2870,2880,2870,820
|
|
20231201,103300,3940647590,2870,2875,2875,2865,8872
|
|
20231201,103200,3915202280,2870,2880,2880,2865,6137
|
|
20231201,103100,3897584820,2880,2880,2880,2875,236
|
|
20231201,103000,3896906260,2875,2870,2875,2870,623
|
|
20231201,102900,3895116905,2870,2875,2875,2870,4170
|
|
20231201,102800,3883147470,2875,2880,2880,2870,262
|
|
20231201,102700,3882394300,2880,2880,2880,2870,2439
|
|
20231201,102600,3875385590,2880,2885,2885,2880,202
|
|
20231201,102500,3874803665,2885,2880,2885,2875,404
|
|
20231201,102400,3873640360,2880,2895,2900,2870,22602
|
|
20231201,102300,3808559185,2895,2885,2895,2885,3518
|
|
20231201,102200,3798384040,2885,2880,2885,2880,3109
|
|
20231201,102100,3789424510,2885,2880,2895,2880,11442
|
|
20231201,102000,3756388635,2880,2895,2900,2875,21741
|
|
20231201,101900,3693640230,2900,2880,2905,2875,39154
|
|
20231201,101800,3580443120,2880,2875,2880,2875,5395
|
|
20231201,101700,3564911705,2875,2875,2875,2870,10077
|
|
20231201,101600,3535972810,2870,2875,2875,2865,19993
|
|
20231201,101500,3478569410,2880,2880,2880,2880,317
|
|
20231201,101400,3477656450,2880,2875,2880,2875,2984
|
|
20231201,101300,3469063750,2880,2875,2880,2875,1948
|
|
20231201,101200,3463453970,2875,2875,2875,2875,1575
|
|
20231201,101100,3458925845,2875,2880,2880,2875,4363
|
|
20231201,101000,3446381450,2880,2880,2880,2875,1839
|
|
20231201,100900,3441087890,2880,2870,2880,2870,7264
|
|
20231201,100800,3420209160,2875,2875,2875,2865,3760
|
|
20231201,100700,3409402420,2860,2865,2875,2860,6006
|
|
20231201,100600,3392195355,2865,2865,2875,2865,2805
|
|
20231201,100500,3384158340,2865,2870,2875,2865,2568
|
|
20231201,100400,3376789040,2870,2865,2875,2865,4005
|
|
20231201,100300,3365308590,2870,2870,2870,2865,4621
|
|
20231201,100200,3352064425,2870,2870,2870,2865,4911
|
|
20231201,100100,3337969955,2870,2870,2870,2865,2742
|
|
20231201,100000,3330110825,2865,2865,2870,2860,3793
|
|
20231201,095900,3319237910,2870,2860,2870,2860,971
|
|
20231201,095800,3316455530,2865,2860,2870,2855,18658
|
|
20231201,095700,3263077290,2865,2850,2865,2850,4380
|
|
20231201,095600,3250558060,2850,2860,2860,2850,14228
|
|
20231201,095500,3209961775,2855,2870,2870,2855,13131
|
|
20231201,095400,3172435280,2870,2870,2875,2865,3879
|
|
20231201,095300,3161301955,2870,2870,2875,2860,9165
|
|
20231201,095200,3134993215,2865,2850,2865,2850,20536
|
|
20231201,095100,3076354805,2850,2845,2855,2840,8157
|
|
20231201,095000,3053143375,2845,2850,2855,2845,15417
|
|
20231201,094900,3009264705,2850,2860,2860,2850,4483
|
|
20231201,094800,2996482920,2850,2860,2860,2845,21884
|
|
20231201,094700,2934081115,2860,2860,2870,2860,5794
|
|
20231201,094600,2917474815,2860,2865,2870,2855,6507
|
|
20231201,094500,2898850790,2870,2870,2870,2860,6025
|
|
20231201,094400,2881590745,2870,2875,2875,2870,8634
|
|
20231201,094300,2856801815,2875,2870,2875,2870,2986
|
|
20231201,094200,2848230590,2870,2865,2880,2865,4350
|
|
20231201,094100,2835743330,2860,2860,2865,2860,7145
|
|
20231201,094000,2815302895,2860,2855,2865,2855,3205
|
|
20231201,093900,2806136580,2855,2850,2860,2845,13549
|
|
20231201,093800,2767513685,2850,2850,2850,2845,9122
|
|
20231201,093700,2741525420,2845,2860,2860,2845,41397
|
|
20231201,093600,2623542005,2860,2865,2865,2855,3722
|
|
20231201,093500,2612900700,2865,2880,2880,2860,12267
|
|
20231201,093400,2577697155,2880,2875,2880,2870,4841
|
|
20231201,093300,2563785970,2875,2855,2875,2850,14327
|
|
20231201,093200,2522794610,2860,2860,2860,2855,8836
|
|
20231201,093100,2497566205,2860,2865,2865,2855,13850
|
|
20231201,093000,2457991615,2865,2865,2875,2860,13539
|
|
20231201,092900,2419234020,2865,2870,2875,2865,1462
|
|
20231201,092800,2415039480,2875,2875,2875,2865,7122
|
|
20231201,092700,2394624110,2865,2860,2875,2855,40771
|
|
20231201,092600,2277782955,2860,2855,2870,2850,16111
|
|
20231201,092500,2231665360,2850,2855,2865,2850,21146
|
|
20231201,092400,2171306405,2840,2870,2870,2840,82391
|
|
20231201,092300,1936222440,2860,2875,2880,2860,22924
|
|
20231201,092200,1870392100,2875,2890,2890,2870,34831
|
|
20231201,092100,1770131970,2890,2895,2895,2890,5140
|
|
20231201,092000,1755276750,2895,2895,2900,2890,23076
|
|
20231201,091900,1688581355,2895,2910,2910,2895,21396
|
|
20231201,091800,1626520185,2920,2890,2925,2885,39403
|
|
20231201,091700,1512527045,2890,2900,2900,2885,28783
|
|
20231201,091600,1429290390,2900,2900,2905,2895,22372
|
|
20231201,091500,1364475935,2900,2905,2915,2900,7911
|
|
20231201,091400,1341497900,2910,2930,2930,2905,25087
|
|
20231201,091300,1268379290,2930,2925,2935,2925,14944
|
|
20231201,091200,1224579930,2925,2950,2955,2925,33106
|
|
20231201,091100,1127189200,2950,2960,2965,2950,15103
|
|
20231201,091000,1082567045,2950,2960,2965,2945,22602
|
|
20231201,090900,1015771895,2960,2970,2975,2940,47845
|
|
20231201,090800,874278445,2970,2950,2980,2945,69331
|
|
20231201,090700,668726870,2950,2905,2950,2900,30898
|
|
20231201,090600,578301370,2900,2910,2910,2900,21512
|
|
20231201,090500,515854110,2905,2910,2915,2905,14261
|
|
20231201,090400,474351495,2905,2890,2920,2885,28316
|
|
20231201,090300,392260625,2885,2890,2900,2885,25829
|
|
20231201,090200,317609320,2890,2890,2905,2885,24809
|
|
20231201,090100,245901715,2890,2905,2920,2890,25640
|
|
20231201,090000,171489730,2905,2930,2930,2900,53049
|