742 lines
37 KiB
CSV
742 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,211900,6092760285,2855,2855,2855,2855,28840
|
|
20231204,211800,6092760285,2855,2855,2855,2855,0
|
|
20231204,211700,6092760285,2855,2855,2855,2855,0
|
|
20231204,211600,6092760285,2855,2855,2855,2855,0
|
|
20231204,211500,6092760285,2855,2855,2855,2855,0
|
|
20231204,211400,6092760285,2855,2855,2855,2855,0
|
|
20231204,211300,6092760285,2855,2855,2855,2855,0
|
|
20231204,211200,6092760285,2855,2855,2855,2855,0
|
|
20231204,211100,6092760285,2855,2855,2855,2855,0
|
|
20231204,211000,6092760285,2855,2855,2855,2855,0
|
|
20231204,210900,6092760285,2855,2855,2855,2855,0
|
|
20231204,210800,6092760285,2855,2855,2855,2855,0
|
|
20231204,210700,6092760285,2855,2855,2855,2855,0
|
|
20231204,210600,6092760285,2855,2855,2855,2855,0
|
|
20231204,210500,6092760285,2855,2855,2855,2855,0
|
|
20231204,210400,6092760285,2855,2855,2855,2855,0
|
|
20231204,210300,6092760285,2855,2855,2855,2855,0
|
|
20231204,210200,6092760285,2855,2855,2855,2855,0
|
|
20231204,210100,6092760285,2855,2855,2855,2855,0
|
|
20231204,210000,6092760285,2855,2855,2855,2855,0
|
|
20231204,205900,6092760285,2855,2855,2855,2855,0
|
|
20231204,205800,6092760285,2855,2855,2855,2855,0
|
|
20231204,205700,6092760285,2855,2855,2855,2855,0
|
|
20231204,205600,6092760285,2855,2855,2855,2855,0
|
|
20231204,205500,6092760285,2855,2855,2855,2855,0
|
|
20231204,205400,6092760285,2855,2855,2855,2855,0
|
|
20231204,205300,6092760285,2855,2855,2855,2855,0
|
|
20231204,205200,6092760285,2855,2855,2855,2855,0
|
|
20231204,205100,6092760285,2855,2855,2855,2855,0
|
|
20231204,205000,6092760285,2855,2855,2855,2855,0
|
|
20231204,204900,6092760285,2855,2855,2855,2855,28840
|
|
20231204,204800,6092760285,2855,2855,2855,2855,0
|
|
20231204,204700,6092760285,2855,2855,2855,2855,0
|
|
20231204,204600,6092760285,2855,2855,2855,2855,0
|
|
20231204,204500,6092760285,2855,2855,2855,2855,0
|
|
20231204,204400,6092760285,2855,2855,2855,2855,0
|
|
20231204,204300,6092760285,2855,2855,2855,2855,0
|
|
20231204,204200,6092760285,2855,2855,2855,2855,0
|
|
20231204,204100,6092760285,2855,2855,2855,2855,0
|
|
20231204,204000,6092760285,2855,2855,2855,2855,0
|
|
20231204,203900,6092760285,2855,2855,2855,2855,0
|
|
20231204,203800,6092760285,2855,2855,2855,2855,0
|
|
20231204,203700,6092760285,2855,2855,2855,2855,0
|
|
20231204,203600,6092760285,2855,2855,2855,2855,0
|
|
20231204,203500,6092760285,2855,2855,2855,2855,0
|
|
20231204,203400,6092760285,2855,2855,2855,2855,0
|
|
20231204,203300,6092760285,2855,2855,2855,2855,0
|
|
20231204,203200,6092760285,2855,2855,2855,2855,0
|
|
20231204,203100,6092760285,2855,2855,2855,2855,0
|
|
20231204,203000,6092760285,2855,2855,2855,2855,0
|
|
20231204,202900,6092760285,2855,2855,2855,2855,0
|
|
20231204,202800,6092760285,2855,2855,2855,2855,0
|
|
20231204,202700,6092760285,2855,2855,2855,2855,0
|
|
20231204,202600,6092760285,2855,2855,2855,2855,0
|
|
20231204,202500,6092760285,2855,2855,2855,2855,0
|
|
20231204,202400,6092760285,2855,2855,2855,2855,0
|
|
20231204,202300,6092760285,2855,2855,2855,2855,0
|
|
20231204,202200,6092760285,2855,2855,2855,2855,0
|
|
20231204,202100,6092760285,2855,2855,2855,2855,0
|
|
20231204,202000,6092760285,2855,2855,2855,2855,0
|
|
20231204,201900,6092760285,2855,2855,2855,2855,28840
|
|
20231204,201800,6092760285,2855,2855,2855,2855,0
|
|
20231204,201700,6092760285,2855,2855,2855,2855,0
|
|
20231204,201600,6092760285,2855,2855,2855,2855,0
|
|
20231204,201500,6092760285,2855,2855,2855,2855,0
|
|
20231204,201400,6092760285,2855,2855,2855,2855,0
|
|
20231204,201300,6092760285,2855,2855,2855,2855,0
|
|
20231204,201200,6092760285,2855,2855,2855,2855,0
|
|
20231204,201100,6092760285,2855,2855,2855,2855,0
|
|
20231204,201000,6092760285,2855,2855,2855,2855,0
|
|
20231204,200900,6092760285,2855,2855,2855,2855,0
|
|
20231204,200800,6092760285,2855,2855,2855,2855,0
|
|
20231204,200700,6092760285,2855,2855,2855,2855,0
|
|
20231204,200600,6092760285,2855,2855,2855,2855,0
|
|
20231204,200500,6092760285,2855,2855,2855,2855,0
|
|
20231204,200400,6092760285,2855,2855,2855,2855,0
|
|
20231204,200300,6092760285,2855,2855,2855,2855,0
|
|
20231204,200200,6092760285,2855,2855,2855,2855,0
|
|
20231204,200100,6092760285,2855,2855,2855,2855,0
|
|
20231204,200000,6092760285,2855,2855,2855,2855,0
|
|
20231204,195900,6092760285,2855,2855,2855,2855,0
|
|
20231204,195800,6092760285,2855,2855,2855,2855,0
|
|
20231204,195700,6092760285,2855,2855,2855,2855,0
|
|
20231204,195600,6092760285,2855,2855,2855,2855,0
|
|
20231204,195500,6092760285,2855,2855,2855,2855,0
|
|
20231204,195400,6092760285,2855,2855,2855,2855,0
|
|
20231204,195300,6092760285,2855,2855,2855,2855,0
|
|
20231204,195200,6092760285,2855,2855,2855,2855,0
|
|
20231204,195100,6092760285,2855,2855,2855,2855,0
|
|
20231204,195000,6092760285,2855,2855,2855,2855,0
|
|
20231204,194900,6092760285,2855,2855,2855,2855,28840
|
|
20231204,194800,6092760285,2855,2855,2855,2855,0
|
|
20231204,194700,6092760285,2855,2855,2855,2855,0
|
|
20231204,194600,6092760285,2855,2855,2855,2855,0
|
|
20231204,194500,6092760285,2855,2855,2855,2855,0
|
|
20231204,194400,6092760285,2855,2855,2855,2855,0
|
|
20231204,194300,6092760285,2855,2855,2855,2855,0
|
|
20231204,194200,6092760285,2855,2855,2855,2855,0
|
|
20231204,194100,6092760285,2855,2855,2855,2855,0
|
|
20231204,194000,6092760285,2855,2855,2855,2855,0
|
|
20231204,193900,6092760285,2855,2855,2855,2855,0
|
|
20231204,193800,6092760285,2855,2855,2855,2855,0
|
|
20231204,193700,6092760285,2855,2855,2855,2855,0
|
|
20231204,193600,6092760285,2855,2855,2855,2855,0
|
|
20231204,193500,6092760285,2855,2855,2855,2855,0
|
|
20231204,193400,6092760285,2855,2855,2855,2855,0
|
|
20231204,193300,6092760285,2855,2855,2855,2855,0
|
|
20231204,193200,6092760285,2855,2855,2855,2855,0
|
|
20231204,193100,6092760285,2855,2855,2855,2855,0
|
|
20231204,193000,6092760285,2855,2855,2855,2855,0
|
|
20231204,192900,6092760285,2855,2855,2855,2855,0
|
|
20231204,192800,6092760285,2855,2855,2855,2855,0
|
|
20231204,192700,6092760285,2855,2855,2855,2855,0
|
|
20231204,192600,6092760285,2855,2855,2855,2855,0
|
|
20231204,192500,6092760285,2855,2855,2855,2855,0
|
|
20231204,192400,6092760285,2855,2855,2855,2855,0
|
|
20231204,192300,6092760285,2855,2855,2855,2855,0
|
|
20231204,192200,6092760285,2855,2855,2855,2855,0
|
|
20231204,192100,6092760285,2855,2855,2855,2855,0
|
|
20231204,192000,6092760285,2855,2855,2855,2855,0
|
|
20231204,191900,6092760285,2855,2855,2855,2855,28840
|
|
20231204,191800,6092760285,2855,2855,2855,2855,0
|
|
20231204,191700,6092760285,2855,2855,2855,2855,0
|
|
20231204,191600,6092760285,2855,2855,2855,2855,0
|
|
20231204,191500,6092760285,2855,2855,2855,2855,0
|
|
20231204,191400,6092760285,2855,2855,2855,2855,0
|
|
20231204,191300,6092760285,2855,2855,2855,2855,0
|
|
20231204,191200,6092760285,2855,2855,2855,2855,0
|
|
20231204,191100,6092760285,2855,2855,2855,2855,0
|
|
20231204,191000,6092760285,2855,2855,2855,2855,0
|
|
20231204,190900,6092760285,2855,2855,2855,2855,0
|
|
20231204,190800,6092760285,2855,2855,2855,2855,0
|
|
20231204,190700,6092760285,2855,2855,2855,2855,0
|
|
20231204,190600,6092760285,2855,2855,2855,2855,0
|
|
20231204,190500,6092760285,2855,2855,2855,2855,0
|
|
20231204,190400,6092760285,2855,2855,2855,2855,0
|
|
20231204,190300,6092760285,2855,2855,2855,2855,0
|
|
20231204,190200,6092760285,2855,2855,2855,2855,0
|
|
20231204,190100,6092760285,2855,2855,2855,2855,0
|
|
20231204,190000,6092760285,2855,2855,2855,2855,0
|
|
20231204,185900,6092760285,2855,2855,2855,2855,0
|
|
20231204,185800,6092760285,2855,2855,2855,2855,0
|
|
20231204,185700,6092760285,2855,2855,2855,2855,0
|
|
20231204,185600,6092760285,2855,2855,2855,2855,0
|
|
20231204,185500,6092760285,2855,2855,2855,2855,0
|
|
20231204,185400,6092760285,2855,2855,2855,2855,0
|
|
20231204,185300,6092760285,2855,2855,2855,2855,0
|
|
20231204,185200,6092760285,2855,2855,2855,2855,0
|
|
20231204,185100,6092760285,2855,2855,2855,2855,0
|
|
20231204,185000,6092760285,2855,2855,2855,2855,0
|
|
20231204,184900,6092760285,2855,2855,2855,2855,28840
|
|
20231204,184800,6092760285,2855,2855,2855,2855,0
|
|
20231204,184700,6092760285,2855,2855,2855,2855,0
|
|
20231204,184600,6092760285,2855,2855,2855,2855,0
|
|
20231204,184500,6092760285,2855,2855,2855,2855,0
|
|
20231204,184400,6092760285,2855,2855,2855,2855,0
|
|
20231204,184300,6092760285,2855,2855,2855,2855,0
|
|
20231204,184200,6092760285,2855,2855,2855,2855,0
|
|
20231204,184100,6092760285,2855,2855,2855,2855,0
|
|
20231204,184000,6092760285,2855,2855,2855,2855,0
|
|
20231204,183900,6092760285,2855,2855,2855,2855,0
|
|
20231204,183800,6092760285,2855,2855,2855,2855,0
|
|
20231204,183700,6092760285,2855,2855,2855,2855,0
|
|
20231204,183600,6092760285,2855,2855,2855,2855,0
|
|
20231204,183500,6092760285,2855,2855,2855,2855,0
|
|
20231204,183400,6092760285,2855,2855,2855,2855,0
|
|
20231204,183300,6092760285,2855,2855,2855,2855,0
|
|
20231204,183200,6092760285,2855,2855,2855,2855,0
|
|
20231204,183100,6092760285,2855,2855,2855,2855,0
|
|
20231204,183000,6092760285,2855,2855,2855,2855,0
|
|
20231204,182900,6092760285,2855,2855,2855,2855,0
|
|
20231204,182800,6092760285,2855,2855,2855,2855,0
|
|
20231204,182700,6092760285,2855,2855,2855,2855,0
|
|
20231204,182600,6092760285,2855,2855,2855,2855,0
|
|
20231204,182500,6092760285,2855,2855,2855,2855,0
|
|
20231204,182400,6092760285,2855,2855,2855,2855,0
|
|
20231204,182300,6092760285,2855,2855,2855,2855,0
|
|
20231204,182200,6092760285,2855,2855,2855,2855,0
|
|
20231204,182100,6092760285,2855,2855,2855,2855,0
|
|
20231204,182000,6092760285,2855,2855,2855,2855,0
|
|
20231204,181900,6092760285,2855,2855,2855,2855,28840
|
|
20231204,181800,6092760285,2855,2855,2855,2855,0
|
|
20231204,181700,6092760285,2855,2855,2855,2855,0
|
|
20231204,181600,6092760285,2855,2855,2855,2855,0
|
|
20231204,181500,6092760285,2855,2855,2855,2855,0
|
|
20231204,181400,6092760285,2855,2855,2855,2855,0
|
|
20231204,181300,6092760285,2855,2855,2855,2855,0
|
|
20231204,181200,6092760285,2855,2855,2855,2855,0
|
|
20231204,181100,6092760285,2855,2855,2855,2855,0
|
|
20231204,181000,6092760285,2855,2855,2855,2855,0
|
|
20231204,180900,6092760285,2855,2855,2855,2855,0
|
|
20231204,180800,6092760285,2855,2855,2855,2855,0
|
|
20231204,180700,6092760285,2855,2855,2855,2855,0
|
|
20231204,180600,6092760285,2855,2855,2855,2855,0
|
|
20231204,180500,6092760285,2855,2855,2855,2855,0
|
|
20231204,180400,6092760285,2855,2855,2855,2855,0
|
|
20231204,180300,6092760285,2855,2855,2855,2855,0
|
|
20231204,180200,6092760285,2855,2855,2855,2855,0
|
|
20231204,180100,6092760285,2855,2855,2855,2855,0
|
|
20231204,180000,6092760285,2855,2855,2855,2855,0
|
|
20231204,175900,6092760285,2855,2855,2855,2855,0
|
|
20231204,175800,6092760285,2855,2855,2855,2855,0
|
|
20231204,175700,6092760285,2855,2855,2855,2855,0
|
|
20231204,175600,6092760285,2855,2855,2855,2855,0
|
|
20231204,175500,6092760285,2855,2855,2855,2855,0
|
|
20231204,175400,6092760285,2855,2855,2855,2855,0
|
|
20231204,175300,6092760285,2855,2855,2855,2855,0
|
|
20231204,175200,6092760285,2855,2855,2855,2855,0
|
|
20231204,175100,6092760285,2855,2855,2855,2855,0
|
|
20231204,175000,6092760285,2855,2855,2855,2855,0
|
|
20231204,174900,6092760285,2855,2855,2855,2855,28840
|
|
20231204,174800,6092760285,2855,2855,2855,2855,0
|
|
20231204,174700,6092760285,2855,2855,2855,2855,0
|
|
20231204,174600,6092760285,2855,2855,2855,2855,0
|
|
20231204,174500,6092760285,2855,2855,2855,2855,0
|
|
20231204,174400,6092760285,2855,2855,2855,2855,0
|
|
20231204,174300,6092760285,2855,2855,2855,2855,0
|
|
20231204,174200,6092760285,2855,2855,2855,2855,0
|
|
20231204,174100,6092760285,2855,2855,2855,2855,0
|
|
20231204,174000,6092760285,2855,2855,2855,2855,0
|
|
20231204,173900,6092760285,2855,2855,2855,2855,0
|
|
20231204,173800,6092760285,2855,2855,2855,2855,0
|
|
20231204,173700,6092760285,2855,2855,2855,2855,0
|
|
20231204,173600,6092760285,2855,2855,2855,2855,0
|
|
20231204,173500,6092760285,2855,2855,2855,2855,0
|
|
20231204,173400,6092760285,2855,2855,2855,2855,0
|
|
20231204,173300,6092760285,2855,2855,2855,2855,0
|
|
20231204,173200,6092760285,2855,2855,2855,2855,0
|
|
20231204,173100,6092760285,2855,2855,2855,2855,0
|
|
20231204,173000,6092760285,2855,2855,2855,2855,0
|
|
20231204,172900,6092760285,2855,2855,2855,2855,0
|
|
20231204,172800,6092760285,2855,2855,2855,2855,0
|
|
20231204,172700,6092760285,2855,2855,2855,2855,0
|
|
20231204,172600,6092760285,2855,2855,2855,2855,0
|
|
20231204,172500,6092760285,2855,2855,2855,2855,0
|
|
20231204,172400,6092760285,2855,2855,2855,2855,0
|
|
20231204,172300,6092760285,2855,2855,2855,2855,0
|
|
20231204,172200,6092760285,2855,2855,2855,2855,0
|
|
20231204,172100,6092760285,2855,2855,2855,2855,0
|
|
20231204,172000,6092760285,2855,2855,2855,2855,0
|
|
20231204,171900,6092760285,2855,2855,2855,2855,28840
|
|
20231204,171800,6092760285,2855,2855,2855,2855,0
|
|
20231204,171700,6092760285,2855,2855,2855,2855,0
|
|
20231204,171600,6092760285,2855,2855,2855,2855,0
|
|
20231204,171500,6092760285,2855,2855,2855,2855,0
|
|
20231204,171400,6092760285,2855,2855,2855,2855,0
|
|
20231204,171300,6092760285,2855,2855,2855,2855,0
|
|
20231204,171200,6092760285,2855,2855,2855,2855,0
|
|
20231204,171100,6092760285,2855,2855,2855,2855,0
|
|
20231204,171000,6092760285,2855,2855,2855,2855,0
|
|
20231204,170900,6092760285,2855,2855,2855,2855,0
|
|
20231204,170800,6092760285,2855,2855,2855,2855,0
|
|
20231204,170700,6092760285,2855,2855,2855,2855,0
|
|
20231204,170600,6092760285,2855,2855,2855,2855,0
|
|
20231204,170500,6092760285,2855,2855,2855,2855,0
|
|
20231204,170400,6092760285,2855,2855,2855,2855,0
|
|
20231204,170300,6092760285,2855,2855,2855,2855,0
|
|
20231204,170200,6092760285,2855,2855,2855,2855,0
|
|
20231204,170100,6092760285,2855,2855,2855,2855,0
|
|
20231204,170000,6092760285,2855,2855,2855,2855,0
|
|
20231204,165900,6092760285,2855,2855,2855,2855,0
|
|
20231204,165800,6092760285,2855,2855,2855,2855,0
|
|
20231204,165700,6092760285,2855,2855,2855,2855,0
|
|
20231204,165600,6092760285,2855,2855,2855,2855,0
|
|
20231204,165500,6092760285,2855,2855,2855,2855,0
|
|
20231204,165400,6092760285,2855,2855,2855,2855,0
|
|
20231204,165300,6092760285,2855,2855,2855,2855,0
|
|
20231204,165200,6092760285,2855,2855,2855,2855,0
|
|
20231204,165100,6092760285,2855,2855,2855,2855,0
|
|
20231204,165000,6092760285,2855,2855,2855,2855,0
|
|
20231204,164900,6092760285,2855,2855,2855,2855,28840
|
|
20231204,164800,6092760285,2855,2855,2855,2855,0
|
|
20231204,164700,6092760285,2855,2855,2855,2855,0
|
|
20231204,164600,6092760285,2855,2855,2855,2855,0
|
|
20231204,164500,6092760285,2855,2855,2855,2855,0
|
|
20231204,164400,6092760285,2855,2855,2855,2855,0
|
|
20231204,164300,6092760285,2855,2855,2855,2855,0
|
|
20231204,164200,6092760285,2855,2855,2855,2855,0
|
|
20231204,164100,6092760285,2855,2855,2855,2855,0
|
|
20231204,164000,6092760285,2855,2855,2855,2855,0
|
|
20231204,163900,6092760285,2855,2855,2855,2855,0
|
|
20231204,163800,6092760285,2855,2855,2855,2855,0
|
|
20231204,163700,6092760285,2855,2855,2855,2855,0
|
|
20231204,163600,6092760285,2855,2855,2855,2855,0
|
|
20231204,163500,6092760285,2855,2855,2855,2855,0
|
|
20231204,163400,6092760285,2855,2855,2855,2855,0
|
|
20231204,163300,6092760285,2855,2855,2855,2855,0
|
|
20231204,163200,6092760285,2855,2855,2855,2855,0
|
|
20231204,163100,6092760285,2855,2855,2855,2855,0
|
|
20231204,163000,6092760285,2855,2855,2855,2855,0
|
|
20231204,162900,6092760285,2855,2855,2855,2855,0
|
|
20231204,162800,6092760285,2855,2855,2855,2855,0
|
|
20231204,162700,6092760285,2855,2855,2855,2855,0
|
|
20231204,162600,6092760285,2855,2855,2855,2855,0
|
|
20231204,162500,6092760285,2855,2855,2855,2855,0
|
|
20231204,162400,6092760285,2855,2855,2855,2855,0
|
|
20231204,162300,6092760285,2855,2855,2855,2855,0
|
|
20231204,162200,6092760285,2855,2855,2855,2855,0
|
|
20231204,162100,6092760285,2855,2855,2855,2855,0
|
|
20231204,162000,6092760285,2855,2855,2855,2855,0
|
|
20231204,161900,6092760285,2855,2855,2855,2855,28840
|
|
20231204,161800,6092760285,2855,2855,2855,2855,0
|
|
20231204,161700,6092760285,2855,2855,2855,2855,0
|
|
20231204,161600,6092760285,2855,2855,2855,2855,0
|
|
20231204,161500,6092760285,2855,2855,2855,2855,0
|
|
20231204,161400,6092760285,2855,2855,2855,2855,0
|
|
20231204,161300,6092760285,2855,2855,2855,2855,0
|
|
20231204,161200,6092760285,2855,2855,2855,2855,0
|
|
20231204,161100,6092760285,2855,2855,2855,2855,0
|
|
20231204,161000,6092760285,2855,2855,2855,2855,0
|
|
20231204,160900,6092760285,2855,2855,2855,2855,0
|
|
20231204,160800,6092760285,2855,2855,2855,2855,0
|
|
20231204,160700,6092760285,2855,2855,2855,2855,0
|
|
20231204,160600,6092760285,2855,2855,2855,2855,0
|
|
20231204,160500,6092760285,2855,2855,2855,2855,0
|
|
20231204,160400,6092760285,2855,2855,2855,2855,0
|
|
20231204,160300,6092760285,2855,2855,2855,2855,0
|
|
20231204,160200,6092760285,2855,2855,2855,2855,0
|
|
20231204,160100,6092760285,2855,2855,2855,2855,0
|
|
20231204,160000,6092760285,2855,2855,2855,2855,0
|
|
20231204,155900,6092760285,2855,2855,2855,2855,0
|
|
20231204,155800,6092760285,2855,2855,2855,2855,0
|
|
20231204,155700,6092760285,2855,2855,2855,2855,0
|
|
20231204,155600,6092760285,2855,2855,2855,2855,0
|
|
20231204,155500,6092760285,2855,2855,2855,2855,0
|
|
20231204,155400,6092760285,2855,2855,2855,2855,0
|
|
20231204,155300,6092760285,2855,2855,2855,2855,0
|
|
20231204,155200,6092760285,2855,2855,2855,2855,0
|
|
20231204,155100,6092760285,2855,2855,2855,2855,0
|
|
20231204,155000,6092760285,2855,2855,2855,2855,0
|
|
20231204,154900,6092760285,2855,2855,2855,2855,28840
|
|
20231204,154800,6092760285,2855,2855,2855,2855,0
|
|
20231204,154700,6092760285,2855,2855,2855,2855,0
|
|
20231204,154600,6092760285,2855,2855,2855,2855,0
|
|
20231204,154500,6092760285,2855,2855,2855,2855,0
|
|
20231204,154400,6092760285,2855,2855,2855,2855,0
|
|
20231204,154300,6092760285,2855,2855,2855,2855,0
|
|
20231204,154200,6092760285,2855,2855,2855,2855,0
|
|
20231204,154100,6092760285,2855,2855,2855,2855,0
|
|
20231204,154000,6092760285,2855,2855,2855,2855,0
|
|
20231204,153900,6092760285,2855,2855,2855,2855,0
|
|
20231204,153800,6092760285,2855,2855,2855,2855,0
|
|
20231204,153700,6092760285,2855,2855,2855,2855,0
|
|
20231204,153600,6092760285,2855,2855,2855,2855,0
|
|
20231204,153500,6092760285,2855,2855,2855,2855,0
|
|
20231204,153400,6092760285,2855,2855,2855,2855,0
|
|
20231204,153300,6092760285,2855,2855,2855,2855,0
|
|
20231204,153200,6092760285,2855,2855,2855,2855,0
|
|
20231204,153100,6092760285,2855,2855,2855,2855,0
|
|
20231204,153000,6092760285,2855,2855,2855,2855,28840
|
|
20231204,152900,6010422085,2850,2850,2850,2850,0
|
|
20231204,152800,6010422085,2850,2850,2850,2850,0
|
|
20231204,152700,6010422085,2850,2850,2850,2850,0
|
|
20231204,152600,6010422085,2850,2850,2850,2850,0
|
|
20231204,152500,6010422085,2850,2850,2850,2850,0
|
|
20231204,152400,6010422085,2850,2850,2850,2850,0
|
|
20231204,152300,6010422085,2850,2850,2850,2850,0
|
|
20231204,152200,6010422085,2850,2850,2850,2850,0
|
|
20231204,152100,6010422085,2850,2850,2850,2850,0
|
|
20231204,152000,6010422085,2850,2850,2850,2850,0
|
|
20231204,151900,6010422085,2850,2850,2855,2845,9319
|
|
20231204,151800,5983865770,2850,2855,2860,2850,3154
|
|
20231204,151700,5974868230,2855,2865,2865,2850,16288
|
|
20231204,151600,5928352595,2870,2865,2870,2865,2088
|
|
20231204,151500,5922370110,2865,2865,2870,2865,5807
|
|
20231204,151400,5905732805,2865,2865,2865,2860,2806
|
|
20231204,151300,5897698905,2865,2865,2865,2860,6370
|
|
20231204,151200,5879452995,2865,2870,2870,2860,3523
|
|
20231204,151100,5869359685,2870,2865,2870,2865,947
|
|
20231204,151000,5866645705,2870,2870,2870,2860,2707
|
|
20231204,150900,5858884985,2865,2870,2870,2860,7124
|
|
20231204,150800,5838475785,2865,2860,2870,2860,8942
|
|
20231204,150700,5812857900,2860,2865,2870,2860,4349
|
|
20231204,150600,5800405455,2865,2860,2865,2860,1938
|
|
20231204,150500,5794857040,2865,2865,2870,2860,3248
|
|
20231204,150400,5785554505,2865,2870,2870,2865,4330
|
|
20231204,150300,5773138440,2870,2865,2870,2865,2776
|
|
20231204,150200,5765178470,2865,2870,2875,2865,4477
|
|
20231204,150100,5752326785,2870,2875,2875,2870,7913
|
|
20231204,150000,5729580280,2875,2870,2875,2870,2769
|
|
20231204,145900,5721629485,2870,2870,2875,2870,15222
|
|
20231204,145800,5677938795,2865,2865,2870,2865,1872
|
|
20231204,145700,5672572670,2870,2870,2870,2865,870
|
|
20231204,145600,5670076355,2870,2865,2870,2860,3650
|
|
20231204,145500,5659618630,2860,2865,2870,2860,5047
|
|
20231204,145400,5645157095,2865,2860,2865,2860,2819
|
|
20231204,145300,5637086865,2860,2865,2865,2860,1621
|
|
20231204,145200,5632443400,2870,2865,2870,2865,392
|
|
20231204,145100,5631319955,2865,2865,2870,2865,2904
|
|
20231204,145000,5622993530,2860,2860,2865,2855,2746
|
|
20231204,144900,5615133465,2860,2855,2865,2855,2250
|
|
20231204,144800,5608704050,2855,2870,2870,2855,11327
|
|
20231204,144700,5576285020,2875,2870,2875,2865,2278
|
|
20231204,144600,5569744375,2870,2865,2870,2860,1959
|
|
20231204,144500,5564128105,2860,2865,2870,2860,3341
|
|
20231204,144400,5554555890,2870,2865,2870,2865,3003
|
|
20231204,144300,5545947025,2870,2870,2870,2865,1559
|
|
20231204,144200,5541473895,2870,2865,2870,2865,6459
|
|
20231204,144100,5522959295,2870,2870,2870,2865,3092
|
|
20231204,144000,5514099240,2865,2870,2870,2865,4501
|
|
20231204,143900,5501200570,2870,2860,2870,2860,3656
|
|
20231204,143800,5490726275,2860,2860,2865,2860,2830
|
|
20231204,143700,5482631975,2860,2855,2860,2855,294
|
|
20231204,143600,5481791330,2855,2865,2865,2855,6087
|
|
20231204,143500,5464368385,2870,2865,2870,2865,2278
|
|
20231204,143400,5457839755,2865,2865,2870,2865,1685
|
|
20231204,143300,5453011035,2860,2855,2865,2855,3819
|
|
20231204,143200,5442092110,2855,2855,2855,2850,3512
|
|
20231204,143100,5432071245,2855,2855,2855,2840,9230
|
|
20231204,143000,5405789480,2855,2855,2855,2850,750
|
|
20231204,142900,5403651885,2850,2855,2855,2850,9276
|
|
20231204,142800,5377177275,2855,2860,2860,2850,7461
|
|
20231204,142700,5355888790,2855,2865,2865,2855,3162
|
|
20231204,142600,5346840590,2865,2870,2875,2860,14959
|
|
20231204,142500,5303951905,2875,2880,2880,2875,3874
|
|
20231204,142400,5292808485,2875,2875,2880,2875,1518
|
|
20231204,142300,5288444195,2875,2880,2885,2875,15912
|
|
20231204,142200,5242586100,2880,2885,2885,2880,19546
|
|
20231204,142100,5186224560,2885,2880,2885,2875,11553
|
|
20231204,142000,5152907740,2880,2875,2880,2875,26922
|
|
20231204,141900,5075424480,2875,2870,2875,2870,12920
|
|
20231204,141800,5038291130,2870,2870,2870,2870,2779
|
|
20231204,141700,5030315400,2870,2865,2870,2865,7169
|
|
20231204,141600,5009742420,2865,2865,2865,2860,2211
|
|
20231204,141500,5003408105,2865,2865,2870,2860,5138
|
|
20231204,141400,4988687140,2865,2860,2865,2855,5152
|
|
20231204,141300,4973937310,2865,2865,2865,2865,2882
|
|
20231204,141200,4965680380,2865,2870,2870,2865,4441
|
|
20231204,141100,4952934770,2870,2870,2875,2870,2484
|
|
20231204,141000,4945805685,2870,2870,2875,2865,3944
|
|
20231204,140900,4934486160,2870,2865,2875,2860,15943
|
|
20231204,140800,4888734785,2860,2865,2865,2860,5067
|
|
20231204,140700,4874217885,2865,2860,2865,2855,3019
|
|
20231204,140600,4865581240,2855,2855,2860,2855,10705
|
|
20231204,140500,4834987725,2855,2855,2860,2845,8343
|
|
20231204,140400,4811191180,2855,2855,2855,2850,2315
|
|
20231204,140300,4804586855,2855,2850,2855,2845,4060
|
|
20231204,140200,4793010365,2850,2845,2850,2845,2780
|
|
20231204,140100,4785101085,2845,2855,2855,2845,1114
|
|
20231204,140000,4781929550,2850,2855,2855,2845,5442
|
|
20231204,135900,4766419020,2855,2855,2855,2850,2229
|
|
20231204,135800,4760065685,2855,2855,2860,2850,2299
|
|
20231204,135700,4753501920,2855,2855,2855,2855,3677
|
|
20231204,135600,4743004085,2855,2855,2855,2850,2290
|
|
20231204,135500,4736466985,2855,2855,2855,2850,1217
|
|
20231204,135400,4732992460,2855,2855,2855,2850,1909
|
|
20231204,135300,4727542860,2855,2855,2860,2845,5727
|
|
20231204,135200,4711195210,2855,2850,2855,2845,7779
|
|
20231204,135100,4689031000,2850,2850,2850,2845,557
|
|
20231204,135000,4687443565,2845,2850,2850,2845,83
|
|
20231204,134900,4687207405,2850,2855,2855,2850,406
|
|
20231204,134800,4686049955,2855,2850,2855,2850,3063
|
|
20231204,134700,4677309765,2850,2840,2850,2840,5171
|
|
20231204,134600,4662613800,2840,2835,2840,2835,599
|
|
20231204,134500,4660915630,2830,2835,2835,2830,6771
|
|
20231204,134400,4641721275,2835,2835,2835,2835,1463
|
|
20231204,134300,4637573670,2835,2845,2845,2835,9534
|
|
20231204,134200,4610526165,2845,2845,2845,2840,5071
|
|
20231204,134100,4596124420,2845,2845,2845,2840,7661
|
|
20231204,134000,4574336400,2845,2840,2850,2840,7165
|
|
20231204,133900,4553956255,2850,2850,2850,2840,11117
|
|
20231204,133800,4522330675,2845,2845,2850,2845,1470
|
|
20231204,133700,4518146355,2850,2850,2850,2850,4694
|
|
20231204,133600,4504768455,2850,2850,2860,2850,6800
|
|
20231204,133500,4485358005,2855,2855,2855,2850,2380
|
|
20231204,133400,4478572575,2855,2850,2860,2850,2380
|
|
20231204,133300,4471779610,2845,2850,2850,2840,22681
|
|
20231204,133200,4407250240,2850,2845,2850,2840,14401
|
|
20231204,133100,4366273630,2845,2870,2875,2840,77788
|
|
20231204,133000,4143903520,2875,2865,2875,2860,36385
|
|
20231204,132900,4039532670,2865,2880,2880,2860,35914
|
|
20231204,132800,3936496190,2880,2860,2880,2855,65429
|
|
20231204,132700,3748886405,2860,2850,2860,2845,44910
|
|
20231204,132600,3620829080,2850,2840,2855,2840,20244
|
|
20231204,132500,3563159050,2845,2840,2845,2840,6070
|
|
20231204,132400,3545916250,2845,2840,2845,2840,1452
|
|
20231204,132300,3541792480,2840,2850,2850,2835,10350
|
|
20231204,132200,3512365175,2845,2845,2845,2840,16328
|
|
20231204,132100,3465954915,2840,2835,2845,2835,35524
|
|
20231204,132000,3365075640,2835,2830,2835,2830,14128
|
|
20231204,131900,3325062955,2830,2800,2830,2800,42262
|
|
20231204,131800,3206027150,2805,2800,2805,2795,279
|
|
20231204,131700,3205246130,2800,2800,2800,2800,1100
|
|
20231204,131600,3202166130,2800,2800,2805,2800,1159
|
|
20231204,131500,3198920210,2805,2800,2805,2800,1178
|
|
20231204,131400,3195620935,2800,2805,2805,2800,519
|
|
20231204,131300,3194167640,2800,2800,2805,2800,549
|
|
20231204,131200,3192629815,2800,2800,2800,2795,427
|
|
20231204,131100,3191435215,2800,2800,2800,2800,70
|
|
20231204,131000,3191239215,2800,2800,2800,2800,1045
|
|
20231204,130900,3188313215,2805,2800,2805,2800,376
|
|
20231204,130800,3187260220,2800,2800,2800,2800,1056
|
|
20231204,130700,3184303420,2800,2800,2805,2800,784
|
|
20231204,130600,3182108200,2800,2800,2805,2800,4539
|
|
20231204,130500,3169398900,2800,2805,2805,2795,4553
|
|
20231204,130400,3156646845,2795,2805,2805,2795,821
|
|
20231204,130300,3154351565,2795,2810,2810,2795,1195
|
|
20231204,130200,3151007310,2810,2800,2810,2795,380
|
|
20231204,130100,3149941465,2810,2805,2810,2805,160
|
|
20231204,130000,3149492565,2805,2795,2805,2795,29
|
|
20231204,125900,3149411300,2795,2810,2810,2790,939
|
|
20231204,125800,3146780505,2810,2810,2810,2805,2229
|
|
20231204,125700,3140517270,2810,2805,2810,2805,538
|
|
20231204,125600,3139007980,2805,2805,2805,2795,4431
|
|
20231204,125500,3126579325,2805,2805,2805,2805,1117
|
|
20231204,125400,3123446140,2805,2810,2810,2805,493
|
|
20231204,125300,3122062600,2810,2795,2810,2795,13810
|
|
20231204,125200,3083315715,2795,2790,2795,2790,1191
|
|
20231204,125100,3079989495,2790,2795,2795,2790,2793
|
|
20231204,125000,3072196520,2795,2790,2795,2790,711
|
|
20231204,124900,3070212570,2790,2795,2795,2790,3767
|
|
20231204,124800,3059701380,2795,2795,2795,2795,182
|
|
20231204,124700,3059192690,2795,2790,2795,2790,334
|
|
20231204,124600,3058259830,2790,2790,2790,2785,5973
|
|
20231204,124500,3041596310,2785,2795,2795,2785,454
|
|
20231204,124400,3040329240,2795,2790,2795,2790,2136
|
|
20231204,124300,3034369670,2790,2790,2790,2785,1514
|
|
20231204,124200,3030152105,2790,2790,2790,2785,98
|
|
20231204,124100,3029878905,2790,2790,2790,2785,1158
|
|
20231204,124000,3026653585,2790,2785,2790,2785,1338
|
|
20231204,123900,3022924680,2785,2785,2790,2785,7092
|
|
20231204,123800,3003171845,2785,2790,2790,2785,873
|
|
20231204,123700,3000738645,2790,2790,2790,2785,880
|
|
20231204,123600,2998287385,2790,2785,2790,2785,2631
|
|
20231204,123500,2990959845,2785,2790,2790,2785,1548
|
|
20231204,123400,2986646465,2790,2790,2790,2785,4209
|
|
20231204,123300,2974923095,2790,2795,2795,2790,655
|
|
20231204,123200,2973093505,2795,2795,2795,2785,10342
|
|
20231204,123100,2944242010,2795,2790,2795,2790,4794
|
|
20231204,123000,2930866625,2785,2785,2790,2785,7908
|
|
20231204,122900,2908840845,2790,2790,2795,2790,4549
|
|
20231204,122800,2896149020,2790,2795,2795,2790,1156
|
|
20231204,122700,2892920520,2795,2795,2795,2795,1292
|
|
20231204,122600,2889309380,2795,2790,2795,2790,1125
|
|
20231204,122500,2886170255,2790,2795,2795,2785,1344
|
|
20231204,122400,2882417995,2790,2795,2795,2790,592
|
|
20231204,122300,2880765970,2795,2795,2795,2790,54
|
|
20231204,122200,2880615045,2795,2785,2795,2785,520
|
|
20231204,122100,2879165285,2785,2785,2785,2785,1424
|
|
20231204,122000,2875199445,2785,2790,2790,2785,4587
|
|
20231204,121900,2862422615,2790,2795,2795,2790,430
|
|
20231204,121800,2861222675,2795,2785,2795,2785,1057
|
|
20231204,121700,2858272860,2785,2785,2785,2785,260
|
|
20231204,121600,2857548760,2785,2790,2795,2785,10578
|
|
20231204,121500,2828071000,2790,2800,2800,2790,6245
|
|
20231204,121400,2810625510,2795,2795,2800,2795,1290
|
|
20231204,121300,2807019885,2795,2800,2805,2795,2458
|
|
20231204,121200,2800137560,2800,2800,2800,2795,3476
|
|
20231204,121100,2790405260,2800,2800,2800,2800,350
|
|
20231204,121000,2789425260,2800,2795,2800,2795,1304
|
|
20231204,120900,2785780330,2800,2800,2800,2800,452
|
|
20231204,120800,2784514730,2800,2795,2800,2795,1532
|
|
20231204,120700,2780227670,2800,2800,2800,2795,650
|
|
20231204,120600,2778410500,2800,2800,2800,2795,1044
|
|
20231204,120500,2775491700,2800,2800,2800,2795,1575
|
|
20231204,120400,2771086700,2800,2800,2800,2795,182
|
|
20231204,120300,2770577335,2800,2800,2800,2795,4254
|
|
20231204,120200,2758669395,2800,2795,2800,2795,1438
|
|
20231204,120100,2754649685,2795,2800,2800,2795,116
|
|
20231204,120000,2754325060,2800,2800,2800,2795,621
|
|
20231204,115900,2752588585,2800,2800,2800,2795,534
|
|
20231204,115800,2751095040,2795,2800,2800,2795,273
|
|
20231204,115700,2750330715,2800,2795,2800,2795,1141
|
|
20231204,115600,2747140990,2795,2795,2795,2790,117
|
|
20231204,115500,2746814075,2795,2795,2795,2790,2446
|
|
20231204,115400,2739989360,2795,2800,2800,2795,313
|
|
20231204,115300,2739114395,2795,2795,2800,2795,1349
|
|
20231204,115200,2735343680,2795,2795,2800,2795,3437
|
|
20231204,115100,2725735545,2795,2795,2795,2795,672
|
|
20231204,115000,2723857305,2795,2795,2800,2795,3938
|
|
20231204,114900,2712849965,2800,2800,2800,2800,119
|
|
20231204,114800,2712516765,2800,2790,2800,2790,4355
|
|
20231204,114700,2700350455,2795,2795,2795,2790,3829
|
|
20231204,114600,2689667260,2795,2795,2795,2790,179
|
|
20231204,114500,2689166975,2795,2790,2795,2790,1542
|
|
20231204,114400,2684864665,2785,2780,2785,2780,1559
|
|
20231204,114300,2680526890,2785,2785,2785,2780,542
|
|
20231204,114200,2679017605,2785,2785,2785,2785,2112
|
|
20231204,114100,2673135685,2785,2785,2785,2785,6253
|
|
20231204,114000,2655721080,2785,2785,2790,2785,7451
|
|
20231204,113900,2634962690,2790,2790,2790,2785,1770
|
|
20231204,113800,2630026480,2790,2790,2795,2790,1779
|
|
20231204,113700,2625063015,2795,2790,2795,2790,2311
|
|
20231204,113600,2618614995,2790,2800,2800,2790,2778
|
|
20231204,113500,2610861980,2800,2795,2800,2790,1505
|
|
20231204,113400,2606658490,2795,2790,2795,2790,3467
|
|
20231204,113300,2596976060,2790,2790,2790,2785,896
|
|
20231204,113200,2594477920,2790,2790,2790,2790,524
|
|
20231204,113100,2593015960,2790,2785,2790,2780,2327
|
|
20231204,113000,2586532080,2785,2790,2790,2785,14698
|
|
20231204,112900,2545591785,2790,2785,2790,2785,1033
|
|
20231204,112800,2542714510,2790,2790,2790,2790,2728
|
|
20231204,112700,2535103390,2790,2790,2795,2790,6436
|
|
20231204,112600,2517143975,2790,2785,2790,2785,2317
|
|
20231204,112500,2510689660,2790,2795,2795,2785,8069
|
|
20231204,112400,2488171425,2795,2790,2795,2790,822
|
|
20231204,112300,2485877490,2790,2790,2790,2790,11132
|
|
20231204,112200,2454819210,2790,2805,2805,2790,42724
|
|
20231204,112100,2335339120,2805,2805,2805,2800,156
|
|
20231204,112000,2334901550,2805,2800,2805,2800,3700
|
|
20231204,111900,2324540410,2805,2805,2805,2805,837
|
|
20231204,111800,2322192625,2805,2805,2810,2805,1360
|
|
20231204,111700,2318377690,2805,2810,2810,2800,928
|
|
20231204,111600,2315774820,2810,2805,2815,2800,3577
|
|
20231204,111500,2305750315,2805,2810,2810,2805,5670
|
|
20231204,111400,2289843985,2815,2810,2815,2810,78
|
|
20231204,111300,2289624465,2810,2810,2815,2810,144
|
|
20231204,111200,2289219805,2810,2810,2810,2805,2274
|
|
20231204,111100,2282838185,2810,2810,2810,2805,7013
|
|
20231204,111000,2263137875,2805,2805,2810,2805,2380
|
|
20231204,110900,2256461535,2810,2805,2810,2805,3825
|
|
20231204,110800,2245731865,2810,2810,2815,2810,428
|
|
20231204,110700,2244529065,2810,2810,2810,2810,132
|
|
20231204,110600,2244158145,2810,2810,2810,2810,4003
|
|
20231204,110500,2232909715,2810,2815,2815,2810,1108
|
|
20231204,110400,2229796105,2810,2815,2815,2810,357
|
|
20231204,110300,2228791160,2810,2815,2815,2810,4550
|
|
20231204,110200,2216005455,2815,2815,2820,2810,2057
|
|
20231204,110100,2210218320,2820,2815,2820,2815,2531
|
|
20231204,110000,2203093435,2815,2820,2820,2815,598
|
|
20231204,105900,2201409920,2820,2810,2820,2810,2141
|
|
20231204,105800,2195389830,2810,2805,2810,2805,1994
|
|
20231204,105700,2189788515,2810,2805,2810,2805,2563
|
|
20231204,105600,2182597735,2805,2810,2810,2805,9535
|
|
20231204,105500,2155851625,2805,2810,2810,2805,2500
|
|
20231204,105400,2148827055,2810,2810,2810,2805,4608
|
|
20231204,105300,2135878795,2815,2815,2815,2810,240
|
|
20231204,105200,2135203900,2810,2815,2815,2810,374
|
|
20231204,105100,2134151265,2815,2820,2820,2815,1480
|
|
20231204,105000,2129978855,2820,2825,2825,2820,1488
|
|
20231204,104900,2125782565,2820,2820,2825,2820,1844
|
|
20231204,104800,2120574255,2825,2815,2825,2815,12890
|
|
20231204,104700,2084248590,2815,2815,2820,2815,1788
|
|
20231204,104600,2079215180,2815,2815,2815,2815,600
|
|
20231204,104500,2077526180,2815,2820,2820,2815,1694
|
|
20231204,104400,2072757430,2815,2815,2820,2810,3104
|
|
20231204,104300,2064019665,2815,2820,2820,2815,1787
|
|
20231204,104200,2058984520,2820,2820,2820,2820,423
|
|
20231204,104100,2057791660,2820,2815,2820,2815,806
|
|
20231204,104000,2055518750,2820,2815,2825,2810,6904
|
|
20231204,103900,2036064235,2810,2805,2810,2805,4773
|
|
20231204,103800,2022659300,2800,2805,2805,2800,1657
|
|
20231204,103700,2018011425,2805,2800,2805,2800,1940
|
|
20231204,103600,2012574725,2805,2800,2805,2800,1450
|
|
20231204,103500,2008510225,2805,2805,2805,2800,1056
|
|
20231204,103400,2005552020,2805,2800,2805,2800,1318
|
|
20231204,103300,2001860245,2800,2805,2805,2800,1196
|
|
20231204,103200,1998511295,2805,2805,2805,2805,1355
|
|
20231204,103100,1994710520,2805,2805,2810,2805,2597
|
|
20231204,103000,1987425740,2805,2805,2810,2805,657
|
|
20231204,102900,1985582330,2805,2805,2805,2800,2680
|
|
20231204,102800,1978066265,2805,2800,2805,2800,2685
|
|
20231204,102700,1970547250,2800,2805,2805,2800,10947
|
|
20231204,102600,1939884930,2805,2805,2805,2805,1913
|
|
20231204,102500,1934518965,2810,2805,2810,2805,5717
|
|
20231204,102400,1918479770,2810,2805,2810,2805,1695
|
|
20231204,102300,1913723160,2810,2810,2810,2805,239
|
|
20231204,102200,1913052705,2810,2810,2815,2805,6168
|
|
20231204,102100,1895720365,2815,2815,2815,2815,358
|
|
20231204,102000,1894712595,2815,2810,2815,2810,6135
|
|
20231204,101900,1877444840,2810,2815,2815,2810,3066
|
|
20231204,101800,1868828915,2815,2815,2815,2810,8309
|
|
20231204,101700,1845462315,2815,2820,2820,2815,7508
|
|
20231204,101600,1824314425,2820,2820,2820,2820,1976
|
|
20231204,101500,1818742105,2820,2830,2835,2810,30028
|
|
20231204,101400,1734008775,2825,2820,2835,2820,13973
|
|
20231204,101300,1694492490,2825,2820,2825,2815,4248
|
|
20231204,101200,1682501050,2820,2815,2820,2815,4565
|
|
20231204,101100,1669628780,2820,2815,2820,2815,1536
|
|
20231204,101000,1665303625,2815,2815,2820,2810,2677
|
|
20231204,100900,1657766845,2815,2815,2815,2810,1120
|
|
20231204,100800,1654615810,2810,2810,2815,2810,2548
|
|
20231204,100700,1647455855,2810,2815,2815,2810,648
|
|
20231204,100600,1645634465,2810,2815,2815,2810,338
|
|
20231204,100500,1644684080,2815,2815,2815,2810,885
|
|
20231204,100400,1642194130,2815,2810,2815,2810,1557
|
|
20231204,100300,1637812680,2815,2815,2815,2815,36
|
|
20231204,100200,1637711340,2815,2815,2820,2815,8149
|
|
20231204,100100,1614765995,2815,2815,2820,2810,377
|
|
20231204,100000,1613704545,2815,2820,2820,2815,913
|
|
20231204,095900,1611133880,2820,2815,2820,2815,1449
|
|
20231204,095800,1607053975,2815,2815,2820,2810,3353
|
|
20231204,095700,1597619345,2815,2820,2820,2815,1340
|
|
20231204,095600,1593846805,2820,2815,2820,2815,4010
|
|
20231204,095500,1582558405,2820,2820,2820,2820,629
|
|
20231204,095400,1580784625,2820,2820,2825,2820,3089
|
|
20231204,095300,1572073640,2820,2825,2825,2820,7018
|
|
20231204,095200,1552263965,2825,2820,2825,2820,7305
|
|
20231204,095100,1531660630,2815,2810,2815,2810,15226
|
|
20231204,095000,1488800905,2815,2815,2815,2800,4771
|
|
20231204,094900,1475425590,2815,2805,2815,2805,3610
|
|
20231204,094800,1465286120,2805,2795,2805,2795,1958
|
|
20231204,094700,1459801400,2795,2800,2800,2795,2151
|
|
20231204,094600,1453780550,2805,2805,2805,2800,2641
|
|
20231204,094500,1446379200,2805,2805,2805,2800,3033
|
|
20231204,094400,1437885300,2805,2810,2815,2805,8385
|
|
20231204,094300,1414325305,2815,2815,2815,2810,864
|
|
20231204,094200,1411893545,2815,2815,2815,2810,1070
|
|
20231204,094100,1408885155,2810,2805,2815,2800,8115
|
|
20231204,094000,1386124950,2805,2805,2805,2800,526
|
|
20231204,093900,1384651900,2805,2800,2805,2795,3175
|
|
20231204,093800,1375774495,2795,2800,2800,2795,8927
|
|
20231204,093700,1350785795,2800,2810,2810,2800,1544
|
|
20231204,093600,1346460910,2800,2810,2815,2800,15231
|
|
20231204,093500,1303692120,2815,2810,2815,2810,8305
|
|
20231204,093400,1280352320,2810,2815,2815,2810,6089
|
|
20231204,093300,1263236665,2815,2810,2815,2810,1812
|
|
20231204,093200,1258144935,2810,2815,2820,2810,10693
|
|
20231204,093100,1228047240,2815,2815,2820,2815,3284
|
|
20231204,093000,1218802740,2815,2820,2820,2815,4568
|
|
20231204,092900,1205933635,2820,2820,2820,2815,5159
|
|
20231204,092800,1191405790,2815,2820,2820,2815,1893
|
|
20231204,092700,1186068225,2820,2820,2825,2815,2358
|
|
20231204,092600,1179428580,2815,2820,2825,2810,5994
|
|
20231204,092500,1162561585,2820,2830,2830,2820,775
|
|
20231204,092400,1160374000,2830,2830,2830,2815,6094
|
|
20231204,092300,1143179725,2825,2820,2830,2810,9253
|
|
20231204,092200,1117071595,2820,2820,2820,2810,7858
|
|
20231204,092100,1094942275,2820,2820,2820,2815,4450
|
|
20231204,092000,1082402125,2815,2815,2820,2810,12801
|
|
20231204,091900,1046366330,2810,2805,2815,2800,4264
|
|
20231204,091800,1034394750,2800,2790,2805,2785,19954
|
|
20231204,091700,978608995,2790,2790,2790,2780,10233
|
|
20231204,091600,950077935,2790,2800,2800,2790,5275
|
|
20231204,091500,935357305,2800,2780,2800,2780,27879
|
|
20231204,091400,857679940,2780,2795,2795,2780,37859
|
|
20231204,091300,752220710,2795,2805,2805,2790,27837
|
|
20231204,091200,674354895,2800,2810,2810,2800,12027
|
|
20231204,091100,640619890,2805,2805,2810,2805,9858
|
|
20231204,091000,612955160,2810,2815,2815,2805,8997
|
|
20231204,090900,587673315,2815,2815,2815,2810,9973
|
|
20231204,090800,559620305,2815,2820,2825,2805,13311
|
|
20231204,090700,522168615,2820,2805,2825,2805,14931
|
|
20231204,090600,480205265,2805,2805,2810,2800,21285
|
|
20231204,090500,420495115,2805,2815,2820,2805,15778
|
|
20231204,090400,376165985,2815,2825,2825,2815,17729
|
|
20231204,090300,326165390,2825,2820,2825,2820,8651
|
|
20231204,090200,301769345,2820,2820,2830,2815,8097
|
|
20231204,090100,278933695,2820,2820,2830,2810,19779
|
|
20231204,090000,223183340,2810,2840,2860,2810,78492
|