746 lines
38 KiB
CSV
746 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,212300,19871381495,2950,2950,2950,2950,83455
|
|
20231205,212200,19871381495,2950,2950,2950,2950,0
|
|
20231205,212100,19871381495,2950,2950,2950,2950,0
|
|
20231205,212000,19871381495,2950,2950,2950,2950,0
|
|
20231205,211900,19871381495,2950,2950,2950,2950,0
|
|
20231205,211800,19871381495,2950,2950,2950,2950,0
|
|
20231205,211700,19871381495,2950,2950,2950,2950,0
|
|
20231205,211600,19871381495,2950,2950,2950,2950,0
|
|
20231205,211500,19871381495,2950,2950,2950,2950,0
|
|
20231205,211400,19871381495,2950,2950,2950,2950,0
|
|
20231205,211300,19871381495,2950,2950,2950,2950,0
|
|
20231205,211200,19871381495,2950,2950,2950,2950,0
|
|
20231205,211100,19871381495,2950,2950,2950,2950,0
|
|
20231205,211000,19871381495,2950,2950,2950,2950,0
|
|
20231205,210900,19871381495,2950,2950,2950,2950,0
|
|
20231205,210800,19871381495,2950,2950,2950,2950,0
|
|
20231205,210700,19871381495,2950,2950,2950,2950,0
|
|
20231205,210600,19871381495,2950,2950,2950,2950,0
|
|
20231205,210500,19871381495,2950,2950,2950,2950,0
|
|
20231205,210400,19871381495,2950,2950,2950,2950,0
|
|
20231205,210300,19871381495,2950,2950,2950,2950,0
|
|
20231205,210200,19871381495,2950,2950,2950,2950,0
|
|
20231205,210100,19871381495,2950,2950,2950,2950,0
|
|
20231205,210000,19871381495,2950,2950,2950,2950,0
|
|
20231205,205900,19871381495,2950,2950,2950,2950,0
|
|
20231205,205800,19871381495,2950,2950,2950,2950,0
|
|
20231205,205700,19871381495,2950,2950,2950,2950,0
|
|
20231205,205600,19871381495,2950,2950,2950,2950,0
|
|
20231205,205500,19871381495,2950,2950,2950,2950,0
|
|
20231205,205400,19871381495,2950,2950,2950,2950,0
|
|
20231205,205300,19871381495,2950,2950,2950,2950,83455
|
|
20231205,205200,19871381495,2950,2950,2950,2950,0
|
|
20231205,205100,19871381495,2950,2950,2950,2950,0
|
|
20231205,205000,19871381495,2950,2950,2950,2950,0
|
|
20231205,204900,19871381495,2950,2950,2950,2950,0
|
|
20231205,204800,19871381495,2950,2950,2950,2950,0
|
|
20231205,204700,19871381495,2950,2950,2950,2950,0
|
|
20231205,204600,19871381495,2950,2950,2950,2950,0
|
|
20231205,204500,19871381495,2950,2950,2950,2950,0
|
|
20231205,204400,19871381495,2950,2950,2950,2950,0
|
|
20231205,204300,19871381495,2950,2950,2950,2950,0
|
|
20231205,204200,19871381495,2950,2950,2950,2950,0
|
|
20231205,204100,19871381495,2950,2950,2950,2950,0
|
|
20231205,204000,19871381495,2950,2950,2950,2950,0
|
|
20231205,203900,19871381495,2950,2950,2950,2950,0
|
|
20231205,203800,19871381495,2950,2950,2950,2950,0
|
|
20231205,203700,19871381495,2950,2950,2950,2950,0
|
|
20231205,203600,19871381495,2950,2950,2950,2950,0
|
|
20231205,203500,19871381495,2950,2950,2950,2950,0
|
|
20231205,203400,19871381495,2950,2950,2950,2950,0
|
|
20231205,203300,19871381495,2950,2950,2950,2950,0
|
|
20231205,203200,19871381495,2950,2950,2950,2950,0
|
|
20231205,203100,19871381495,2950,2950,2950,2950,0
|
|
20231205,203000,19871381495,2950,2950,2950,2950,0
|
|
20231205,202900,19871381495,2950,2950,2950,2950,0
|
|
20231205,202800,19871381495,2950,2950,2950,2950,0
|
|
20231205,202700,19871381495,2950,2950,2950,2950,0
|
|
20231205,202600,19871381495,2950,2950,2950,2950,0
|
|
20231205,202500,19871381495,2950,2950,2950,2950,0
|
|
20231205,202400,19871381495,2950,2950,2950,2950,0
|
|
20231205,202300,19871381495,2950,2950,2950,2950,83455
|
|
20231205,202200,19871381495,2950,2950,2950,2950,0
|
|
20231205,202100,19871381495,2950,2950,2950,2950,0
|
|
20231205,202000,19871381495,2950,2950,2950,2950,0
|
|
20231205,201900,19871381495,2950,2950,2950,2950,0
|
|
20231205,201800,19871381495,2950,2950,2950,2950,0
|
|
20231205,201700,19871381495,2950,2950,2950,2950,0
|
|
20231205,201600,19871381495,2950,2950,2950,2950,0
|
|
20231205,201500,19871381495,2950,2950,2950,2950,0
|
|
20231205,201400,19871381495,2950,2950,2950,2950,0
|
|
20231205,201300,19871381495,2950,2950,2950,2950,0
|
|
20231205,201200,19871381495,2950,2950,2950,2950,0
|
|
20231205,201100,19871381495,2950,2950,2950,2950,0
|
|
20231205,201000,19871381495,2950,2950,2950,2950,0
|
|
20231205,200900,19871381495,2950,2950,2950,2950,0
|
|
20231205,200800,19871381495,2950,2950,2950,2950,0
|
|
20231205,200700,19871381495,2950,2950,2950,2950,0
|
|
20231205,200600,19871381495,2950,2950,2950,2950,0
|
|
20231205,200500,19871381495,2950,2950,2950,2950,0
|
|
20231205,200400,19871381495,2950,2950,2950,2950,0
|
|
20231205,200300,19871381495,2950,2950,2950,2950,0
|
|
20231205,200200,19871381495,2950,2950,2950,2950,0
|
|
20231205,200100,19871381495,2950,2950,2950,2950,0
|
|
20231205,200000,19871381495,2950,2950,2950,2950,0
|
|
20231205,195900,19871381495,2950,2950,2950,2950,0
|
|
20231205,195800,19871381495,2950,2950,2950,2950,0
|
|
20231205,195700,19871381495,2950,2950,2950,2950,0
|
|
20231205,195600,19871381495,2950,2950,2950,2950,0
|
|
20231205,195500,19871381495,2950,2950,2950,2950,0
|
|
20231205,195400,19871381495,2950,2950,2950,2950,0
|
|
20231205,195300,19871381495,2950,2950,2950,2950,83455
|
|
20231205,195200,19871381495,2950,2950,2950,2950,0
|
|
20231205,195100,19871381495,2950,2950,2950,2950,0
|
|
20231205,195000,19871381495,2950,2950,2950,2950,0
|
|
20231205,194900,19871381495,2950,2950,2950,2950,0
|
|
20231205,194800,19871381495,2950,2950,2950,2950,0
|
|
20231205,194700,19871381495,2950,2950,2950,2950,0
|
|
20231205,194600,19871381495,2950,2950,2950,2950,0
|
|
20231205,194500,19871381495,2950,2950,2950,2950,0
|
|
20231205,194400,19871381495,2950,2950,2950,2950,0
|
|
20231205,194300,19871381495,2950,2950,2950,2950,0
|
|
20231205,194200,19871381495,2950,2950,2950,2950,0
|
|
20231205,194100,19871381495,2950,2950,2950,2950,0
|
|
20231205,194000,19871381495,2950,2950,2950,2950,0
|
|
20231205,193900,19871381495,2950,2950,2950,2950,0
|
|
20231205,193800,19871381495,2950,2950,2950,2950,0
|
|
20231205,193700,19871381495,2950,2950,2950,2950,0
|
|
20231205,193600,19871381495,2950,2950,2950,2950,0
|
|
20231205,193500,19871381495,2950,2950,2950,2950,0
|
|
20231205,193400,19871381495,2950,2950,2950,2950,0
|
|
20231205,193300,19871381495,2950,2950,2950,2950,0
|
|
20231205,193200,19871381495,2950,2950,2950,2950,0
|
|
20231205,193100,19871381495,2950,2950,2950,2950,0
|
|
20231205,193000,19871381495,2950,2950,2950,2950,0
|
|
20231205,192900,19871381495,2950,2950,2950,2950,0
|
|
20231205,192800,19871381495,2950,2950,2950,2950,0
|
|
20231205,192700,19871381495,2950,2950,2950,2950,0
|
|
20231205,192600,19871381495,2950,2950,2950,2950,0
|
|
20231205,192500,19871381495,2950,2950,2950,2950,0
|
|
20231205,192400,19871381495,2950,2950,2950,2950,0
|
|
20231205,192300,19871381495,2950,2950,2950,2950,83455
|
|
20231205,192200,19871381495,2950,2950,2950,2950,0
|
|
20231205,192100,19871381495,2950,2950,2950,2950,0
|
|
20231205,192000,19871381495,2950,2950,2950,2950,0
|
|
20231205,191900,19871381495,2950,2950,2950,2950,0
|
|
20231205,191800,19871381495,2950,2950,2950,2950,0
|
|
20231205,191700,19871381495,2950,2950,2950,2950,0
|
|
20231205,191600,19871381495,2950,2950,2950,2950,0
|
|
20231205,191500,19871381495,2950,2950,2950,2950,0
|
|
20231205,191400,19871381495,2950,2950,2950,2950,0
|
|
20231205,191300,19871381495,2950,2950,2950,2950,0
|
|
20231205,191200,19871381495,2950,2950,2950,2950,0
|
|
20231205,191100,19871381495,2950,2950,2950,2950,0
|
|
20231205,191000,19871381495,2950,2950,2950,2950,0
|
|
20231205,190900,19871381495,2950,2950,2950,2950,0
|
|
20231205,190800,19871381495,2950,2950,2950,2950,0
|
|
20231205,190700,19871381495,2950,2950,2950,2950,0
|
|
20231205,190600,19871381495,2950,2950,2950,2950,0
|
|
20231205,190500,19871381495,2950,2950,2950,2950,0
|
|
20231205,190400,19871381495,2950,2950,2950,2950,0
|
|
20231205,190300,19871381495,2950,2950,2950,2950,0
|
|
20231205,190200,19871381495,2950,2950,2950,2950,0
|
|
20231205,190100,19871381495,2950,2950,2950,2950,0
|
|
20231205,190000,19871381495,2950,2950,2950,2950,0
|
|
20231205,185900,19871381495,2950,2950,2950,2950,0
|
|
20231205,185800,19871381495,2950,2950,2950,2950,0
|
|
20231205,185700,19871381495,2950,2950,2950,2950,0
|
|
20231205,185600,19871381495,2950,2950,2950,2950,0
|
|
20231205,185500,19871381495,2950,2950,2950,2950,0
|
|
20231205,185400,19871381495,2950,2950,2950,2950,0
|
|
20231205,185300,19871381495,2950,2950,2950,2950,83455
|
|
20231205,185200,19871381495,2950,2950,2950,2950,0
|
|
20231205,185100,19871381495,2950,2950,2950,2950,0
|
|
20231205,185000,19871381495,2950,2950,2950,2950,0
|
|
20231205,184900,19871381495,2950,2950,2950,2950,0
|
|
20231205,184800,19871381495,2950,2950,2950,2950,0
|
|
20231205,184700,19871381495,2950,2950,2950,2950,0
|
|
20231205,184600,19871381495,2950,2950,2950,2950,0
|
|
20231205,184500,19871381495,2950,2950,2950,2950,0
|
|
20231205,184400,19871381495,2950,2950,2950,2950,0
|
|
20231205,184300,19871381495,2950,2950,2950,2950,0
|
|
20231205,184200,19871381495,2950,2950,2950,2950,0
|
|
20231205,184100,19871381495,2950,2950,2950,2950,0
|
|
20231205,184000,19871381495,2950,2950,2950,2950,0
|
|
20231205,183900,19871381495,2950,2950,2950,2950,0
|
|
20231205,183800,19871381495,2950,2950,2950,2950,0
|
|
20231205,183700,19871381495,2950,2950,2950,2950,0
|
|
20231205,183600,19871381495,2950,2950,2950,2950,0
|
|
20231205,183500,19871381495,2950,2950,2950,2950,0
|
|
20231205,183400,19871381495,2950,2950,2950,2950,0
|
|
20231205,183300,19871381495,2950,2950,2950,2950,0
|
|
20231205,183200,19871381495,2950,2950,2950,2950,0
|
|
20231205,183100,19871381495,2950,2950,2950,2950,0
|
|
20231205,183000,19871381495,2950,2950,2950,2950,0
|
|
20231205,182900,19871381495,2950,2950,2950,2950,0
|
|
20231205,182800,19871381495,2950,2950,2950,2950,0
|
|
20231205,182700,19871381495,2950,2950,2950,2950,0
|
|
20231205,182600,19871381495,2950,2950,2950,2950,0
|
|
20231205,182500,19871381495,2950,2950,2950,2950,0
|
|
20231205,182400,19871381495,2950,2950,2950,2950,0
|
|
20231205,182300,19871381495,2950,2950,2950,2950,83455
|
|
20231205,182200,19871381495,2950,2950,2950,2950,0
|
|
20231205,182100,19871381495,2950,2950,2950,2950,0
|
|
20231205,182000,19871381495,2950,2950,2950,2950,0
|
|
20231205,181900,19871381495,2950,2950,2950,2950,0
|
|
20231205,181800,19871381495,2950,2950,2950,2950,0
|
|
20231205,181700,19871381495,2950,2950,2950,2950,0
|
|
20231205,181600,19871381495,2950,2950,2950,2950,0
|
|
20231205,181500,19871381495,2950,2950,2950,2950,0
|
|
20231205,181400,19871381495,2950,2950,2950,2950,0
|
|
20231205,181300,19871381495,2950,2950,2950,2950,0
|
|
20231205,181200,19871381495,2950,2950,2950,2950,0
|
|
20231205,181100,19871381495,2950,2950,2950,2950,0
|
|
20231205,181000,19871381495,2950,2950,2950,2950,0
|
|
20231205,180900,19871381495,2950,2950,2950,2950,0
|
|
20231205,180800,19871381495,2950,2950,2950,2950,0
|
|
20231205,180700,19871381495,2950,2950,2950,2950,0
|
|
20231205,180600,19871381495,2950,2950,2950,2950,0
|
|
20231205,180500,19871381495,2950,2950,2950,2950,0
|
|
20231205,180400,19871381495,2950,2950,2950,2950,0
|
|
20231205,180300,19871381495,2950,2950,2950,2950,0
|
|
20231205,180200,19871381495,2950,2950,2950,2950,0
|
|
20231205,180100,19871381495,2950,2950,2950,2950,0
|
|
20231205,180000,19871381495,2950,2950,2950,2950,0
|
|
20231205,175900,19871381495,2950,2950,2950,2950,0
|
|
20231205,175800,19871381495,2950,2950,2950,2950,0
|
|
20231205,175700,19871381495,2950,2950,2950,2950,0
|
|
20231205,175600,19871381495,2950,2950,2950,2950,0
|
|
20231205,175500,19871381495,2950,2950,2950,2950,0
|
|
20231205,175400,19871381495,2950,2950,2950,2950,0
|
|
20231205,175300,19871381495,2950,2950,2950,2950,83455
|
|
20231205,175200,19871381495,2950,2950,2950,2950,0
|
|
20231205,175100,19871381495,2950,2950,2950,2950,0
|
|
20231205,175000,19871381495,2950,2950,2950,2950,0
|
|
20231205,174900,19871381495,2950,2950,2950,2950,0
|
|
20231205,174800,19871381495,2950,2950,2950,2950,0
|
|
20231205,174700,19871381495,2950,2950,2950,2950,0
|
|
20231205,174600,19871381495,2950,2950,2950,2950,0
|
|
20231205,174500,19871381495,2950,2950,2950,2950,0
|
|
20231205,174400,19871381495,2950,2950,2950,2950,0
|
|
20231205,174300,19871381495,2950,2950,2950,2950,0
|
|
20231205,174200,19871381495,2950,2950,2950,2950,0
|
|
20231205,174100,19871381495,2950,2950,2950,2950,0
|
|
20231205,174000,19871381495,2950,2950,2950,2950,0
|
|
20231205,173900,19871381495,2950,2950,2950,2950,0
|
|
20231205,173800,19871381495,2950,2950,2950,2950,0
|
|
20231205,173700,19871381495,2950,2950,2950,2950,0
|
|
20231205,173600,19871381495,2950,2950,2950,2950,0
|
|
20231205,173500,19871381495,2950,2950,2950,2950,0
|
|
20231205,173400,19871381495,2950,2950,2950,2950,0
|
|
20231205,173300,19871381495,2950,2950,2950,2950,0
|
|
20231205,173200,19871381495,2950,2950,2950,2950,0
|
|
20231205,173100,19871381495,2950,2950,2950,2950,0
|
|
20231205,173000,19871381495,2950,2950,2950,2950,0
|
|
20231205,172900,19871381495,2950,2950,2950,2950,0
|
|
20231205,172800,19871381495,2950,2950,2950,2950,0
|
|
20231205,172700,19871381495,2950,2950,2950,2950,0
|
|
20231205,172600,19871381495,2950,2950,2950,2950,0
|
|
20231205,172500,19871381495,2950,2950,2950,2950,0
|
|
20231205,172400,19871381495,2950,2950,2950,2950,0
|
|
20231205,172300,19871381495,2950,2950,2950,2950,83455
|
|
20231205,172200,19871381495,2950,2950,2950,2950,0
|
|
20231205,172100,19871381495,2950,2950,2950,2950,0
|
|
20231205,172000,19871381495,2950,2950,2950,2950,0
|
|
20231205,171900,19871381495,2950,2950,2950,2950,0
|
|
20231205,171800,19871381495,2950,2950,2950,2950,0
|
|
20231205,171700,19871381495,2950,2950,2950,2950,0
|
|
20231205,171600,19871381495,2950,2950,2950,2950,0
|
|
20231205,171500,19871381495,2950,2950,2950,2950,0
|
|
20231205,171400,19871381495,2950,2950,2950,2950,0
|
|
20231205,171300,19871381495,2950,2950,2950,2950,0
|
|
20231205,171200,19871381495,2950,2950,2950,2950,0
|
|
20231205,171100,19871381495,2950,2950,2950,2950,0
|
|
20231205,171000,19871381495,2950,2950,2950,2950,0
|
|
20231205,170900,19871381495,2950,2950,2950,2950,0
|
|
20231205,170800,19871381495,2950,2950,2950,2950,0
|
|
20231205,170700,19871381495,2950,2950,2950,2950,0
|
|
20231205,170600,19871381495,2950,2950,2950,2950,0
|
|
20231205,170500,19871381495,2950,2950,2950,2950,0
|
|
20231205,170400,19871381495,2950,2950,2950,2950,0
|
|
20231205,170300,19871381495,2950,2950,2950,2950,0
|
|
20231205,170200,19871381495,2950,2950,2950,2950,0
|
|
20231205,170100,19871381495,2950,2950,2950,2950,0
|
|
20231205,170000,19871381495,2950,2950,2950,2950,0
|
|
20231205,165900,19871381495,2950,2950,2950,2950,0
|
|
20231205,165800,19871381495,2950,2950,2950,2950,0
|
|
20231205,165700,19871381495,2950,2950,2950,2950,0
|
|
20231205,165600,19871381495,2950,2950,2950,2950,0
|
|
20231205,165500,19871381495,2950,2950,2950,2950,0
|
|
20231205,165400,19871381495,2950,2950,2950,2950,0
|
|
20231205,165300,19871381495,2950,2950,2950,2950,83455
|
|
20231205,165200,19871381495,2950,2950,2950,2950,0
|
|
20231205,165100,19871381495,2950,2950,2950,2950,0
|
|
20231205,165000,19871381495,2950,2950,2950,2950,0
|
|
20231205,164900,19871381495,2950,2950,2950,2950,0
|
|
20231205,164800,19871381495,2950,2950,2950,2950,0
|
|
20231205,164700,19871381495,2950,2950,2950,2950,0
|
|
20231205,164600,19871381495,2950,2950,2950,2950,0
|
|
20231205,164500,19871381495,2950,2950,2950,2950,0
|
|
20231205,164400,19871381495,2950,2950,2950,2950,0
|
|
20231205,164300,19871381495,2950,2950,2950,2950,0
|
|
20231205,164200,19871381495,2950,2950,2950,2950,0
|
|
20231205,164100,19871381495,2950,2950,2950,2950,0
|
|
20231205,164000,19871381495,2950,2950,2950,2950,0
|
|
20231205,163900,19871381495,2950,2950,2950,2950,0
|
|
20231205,163800,19871381495,2950,2950,2950,2950,0
|
|
20231205,163700,19871381495,2950,2950,2950,2950,0
|
|
20231205,163600,19871381495,2950,2950,2950,2950,0
|
|
20231205,163500,19871381495,2950,2950,2950,2950,0
|
|
20231205,163400,19871381495,2950,2950,2950,2950,0
|
|
20231205,163300,19871381495,2950,2950,2950,2950,0
|
|
20231205,163200,19871381495,2950,2950,2950,2950,0
|
|
20231205,163100,19871381495,2950,2950,2950,2950,0
|
|
20231205,163000,19871381495,2950,2950,2950,2950,0
|
|
20231205,162900,19871381495,2950,2950,2950,2950,0
|
|
20231205,162800,19871381495,2950,2950,2950,2950,0
|
|
20231205,162700,19871381495,2950,2950,2950,2950,0
|
|
20231205,162600,19871381495,2950,2950,2950,2950,0
|
|
20231205,162500,19871381495,2950,2950,2950,2950,0
|
|
20231205,162400,19871381495,2950,2950,2950,2950,0
|
|
20231205,162300,19871381495,2950,2950,2950,2950,83455
|
|
20231205,162200,19871381495,2950,2950,2950,2950,0
|
|
20231205,162100,19871381495,2950,2950,2950,2950,0
|
|
20231205,162000,19871381495,2950,2950,2950,2950,0
|
|
20231205,161900,19871381495,2950,2950,2950,2950,0
|
|
20231205,161800,19871381495,2950,2950,2950,2950,0
|
|
20231205,161700,19871381495,2950,2950,2950,2950,0
|
|
20231205,161600,19871381495,2950,2950,2950,2950,0
|
|
20231205,161500,19871381495,2950,2950,2950,2950,0
|
|
20231205,161400,19871381495,2950,2950,2950,2950,0
|
|
20231205,161300,19871381495,2950,2950,2950,2950,0
|
|
20231205,161200,19871381495,2950,2950,2950,2950,0
|
|
20231205,161100,19871381495,2950,2950,2950,2950,0
|
|
20231205,161000,19871381495,2950,2950,2950,2950,0
|
|
20231205,160900,19871381495,2950,2950,2950,2950,0
|
|
20231205,160800,19871381495,2950,2950,2950,2950,0
|
|
20231205,160700,19871381495,2950,2950,2950,2950,0
|
|
20231205,160600,19871381495,2950,2950,2950,2950,0
|
|
20231205,160500,19871381495,2950,2950,2950,2950,0
|
|
20231205,160400,19871381495,2950,2950,2950,2950,0
|
|
20231205,160300,19871381495,2950,2950,2950,2950,0
|
|
20231205,160200,19871381495,2950,2950,2950,2950,0
|
|
20231205,160100,19871381495,2950,2950,2950,2950,0
|
|
20231205,160000,19871381495,2950,2950,2950,2950,0
|
|
20231205,155900,19871381495,2950,2950,2950,2950,0
|
|
20231205,155800,19871381495,2950,2950,2950,2950,0
|
|
20231205,155700,19871381495,2950,2950,2950,2950,0
|
|
20231205,155600,19871381495,2950,2950,2950,2950,0
|
|
20231205,155500,19871381495,2950,2950,2950,2950,0
|
|
20231205,155400,19871381495,2950,2950,2950,2950,0
|
|
20231205,155300,19871381495,2950,2950,2950,2950,83455
|
|
20231205,155200,19871381495,2950,2950,2950,2950,0
|
|
20231205,155100,19871381495,2950,2950,2950,2950,0
|
|
20231205,155000,19871381495,2950,2950,2950,2950,0
|
|
20231205,154900,19871381495,2950,2950,2950,2950,0
|
|
20231205,154800,19871381495,2950,2950,2950,2950,0
|
|
20231205,154700,19871381495,2950,2950,2950,2950,0
|
|
20231205,154600,19871381495,2950,2950,2950,2950,0
|
|
20231205,154500,19871381495,2950,2950,2950,2950,0
|
|
20231205,154400,19871381495,2950,2950,2950,2950,0
|
|
20231205,154300,19871381495,2950,2950,2950,2950,0
|
|
20231205,154200,19871381495,2950,2950,2950,2950,0
|
|
20231205,154100,19871381495,2950,2950,2950,2950,0
|
|
20231205,154000,19871381495,2950,2950,2950,2950,0
|
|
20231205,153900,19871381495,2950,2950,2950,2950,0
|
|
20231205,153800,19871381495,2950,2950,2950,2950,0
|
|
20231205,153700,19871381495,2950,2950,2950,2950,0
|
|
20231205,153600,19871381495,2950,2950,2950,2950,0
|
|
20231205,153500,19871381495,2950,2950,2950,2950,0
|
|
20231205,153400,19871381495,2950,2950,2950,2950,0
|
|
20231205,153300,19871381495,2950,2950,2950,2950,0
|
|
20231205,153200,19871381495,2950,2950,2950,2950,0
|
|
20231205,153100,19871381495,2950,2950,2950,2950,0
|
|
20231205,153000,19871381495,2950,2950,2950,2950,83455
|
|
20231205,152900,19625189245,2980,2980,2980,2980,0
|
|
20231205,152800,19625189245,2980,2980,2980,2980,0
|
|
20231205,152700,19625189245,2980,2980,2980,2980,0
|
|
20231205,152600,19625189245,2980,2980,2980,2980,0
|
|
20231205,152500,19625189245,2980,2980,2980,2980,0
|
|
20231205,152400,19625189245,2980,2980,2980,2980,0
|
|
20231205,152300,19625189245,2980,2980,2980,2980,0
|
|
20231205,152200,19625189245,2980,2980,2980,2980,0
|
|
20231205,152100,19625189245,2980,2980,2980,2980,0
|
|
20231205,152000,19625189245,2980,2980,2980,2980,0
|
|
20231205,151900,19625189245,2980,2980,2985,2975,10157
|
|
20231205,151800,19594931005,2980,2990,2990,2975,15688
|
|
20231205,151700,19548166660,2990,2990,2995,2980,17313
|
|
20231205,151600,19496482235,2990,2980,2990,2980,15259
|
|
20231205,151500,19450931200,2980,2975,2985,2975,21179
|
|
20231205,151400,19387819195,2980,2980,2980,2975,10062
|
|
20231205,151300,19357864820,2975,2985,2985,2975,13532
|
|
20231205,151200,19317539590,2985,2980,2985,2980,6595
|
|
20231205,151100,19297882090,2980,2975,2985,2975,15416
|
|
20231205,151000,19251943285,2980,2965,2980,2960,7975
|
|
20231205,150900,19228247770,2965,2955,2965,2950,7604
|
|
20231205,150800,19205750425,2955,2960,2960,2950,4325
|
|
20231205,150700,19192971030,2960,2955,2960,2945,7934
|
|
20231205,150600,19169534265,2955,2950,2955,2945,6935
|
|
20231205,150500,19149084840,2950,2945,2955,2945,2274
|
|
20231205,150400,19142374045,2950,2955,2955,2945,4850
|
|
20231205,150300,19128085085,2955,2950,2960,2950,3274
|
|
20231205,150200,19118420290,2945,2950,2960,2935,5712
|
|
20231205,150100,19101613350,2960,2955,2960,2950,8014
|
|
20231205,150000,19077935175,2955,2975,2975,2940,30087
|
|
20231205,145900,18989026585,2975,2980,2980,2970,18255
|
|
20231205,145800,18934741070,2980,2975,2980,2975,3574
|
|
20231205,145700,18924104580,2975,2980,2985,2975,2809
|
|
20231205,145600,18915737220,2980,2975,2985,2975,7521
|
|
20231205,145500,18893341940,2975,2975,2980,2970,17057
|
|
20231205,145400,18842564590,2980,2980,2980,2975,7426
|
|
20231205,145300,18820470515,2975,2990,2990,2975,8438
|
|
20231205,145200,18795309095,2990,2990,2995,2985,10457
|
|
20231205,145100,18764064735,2990,2995,3000,2985,5333
|
|
20231205,145000,18748110715,3000,3005,3005,2990,21097
|
|
20231205,144900,18684863460,3005,3015,3015,2990,29257
|
|
20231205,144800,18597019910,3010,3000,3015,3000,31963
|
|
20231205,144700,18500912780,3000,2985,3005,2985,60295
|
|
20231205,144600,18320274805,2985,2970,2985,2965,18076
|
|
20231205,144500,18266472060,2970,2960,2970,2960,16258
|
|
20231205,144400,18218244215,2960,2960,2960,2955,3313
|
|
20231205,144300,18208439485,2965,2960,2965,2950,9802
|
|
20231205,144200,18179447770,2955,2965,2965,2955,15142
|
|
20231205,144100,18134582680,2965,2960,2965,2955,5848
|
|
20231205,144000,18117269135,2960,2950,2960,2945,18556
|
|
20231205,143900,18062502460,2950,2940,2950,2940,6811
|
|
20231205,143800,18042459685,2940,2940,2940,2935,1368
|
|
20231205,143700,18038443705,2940,2935,2940,2935,2214
|
|
20231205,143600,18031945355,2940,2935,2940,2930,1548
|
|
20231205,143500,18027401045,2940,2930,2940,2930,4814
|
|
20231205,143400,18013272540,2935,2915,2935,2915,11985
|
|
20231205,143300,17978254555,2920,2915,2920,2915,2303
|
|
20231205,143200,17971536745,2915,2920,2920,2915,1605
|
|
20231205,143100,17966857940,2920,2915,2920,2915,4097
|
|
20231205,143000,17954912155,2915,2920,2920,2915,3727
|
|
20231205,142900,17944044895,2920,2925,2925,2915,6546
|
|
20231205,142800,17924941675,2925,2925,2925,2920,1131
|
|
20231205,142700,17921634645,2925,2925,2925,2920,1922
|
|
20231205,142600,17916012800,2925,2920,2925,2920,196
|
|
20231205,142500,17915440455,2925,2915,2925,2915,2418
|
|
20231205,142400,17908381695,2915,2920,2925,2915,4342
|
|
20231205,142300,17895703325,2920,2920,2920,2915,657
|
|
20231205,142200,17893785070,2920,2920,2920,2910,14774
|
|
20231205,142100,17850746930,2915,2925,2925,2915,1364
|
|
20231205,142000,17846760205,2925,2920,2930,2915,7268
|
|
20231205,141900,17825564690,2920,2925,2925,2915,3501
|
|
20231205,141800,17815344230,2925,2930,2935,2925,7233
|
|
20231205,141700,17794178455,2935,2930,2935,2930,243
|
|
20231205,141600,17793465715,2930,2935,2935,2930,1556
|
|
20231205,141500,17788905950,2935,2935,2935,2930,505
|
|
20231205,141400,17787425275,2935,2935,2940,2930,1719
|
|
20231205,141300,17782382450,2935,2935,2940,2935,1918
|
|
20231205,141200,17776752120,2930,2935,2935,2930,2167
|
|
20231205,141100,17770402665,2935,2935,2935,2930,297
|
|
20231205,141000,17769532040,2935,2925,2935,2925,6604
|
|
20231205,140900,17750181155,2925,2915,2925,2915,659
|
|
20231205,140800,17748256790,2920,2920,2925,2915,7029
|
|
20231205,140700,17727732290,2920,2920,2920,2920,5134
|
|
20231205,140600,17712741010,2920,2925,2925,2915,7723
|
|
20231205,140500,17690190060,2925,2925,2930,2925,2790
|
|
20231205,140400,17682029280,2930,2930,2930,2925,621
|
|
20231205,140300,17680212260,2930,2925,2930,2920,1599
|
|
20231205,140200,17675530380,2930,2930,2930,2925,1862
|
|
20231205,140100,17670078935,2930,2930,2935,2925,1324
|
|
20231205,140000,17666203325,2930,2935,2935,2930,1456
|
|
20231205,135900,17661935865,2935,2930,2935,2925,5671
|
|
20231205,135800,17645325325,2930,2925,2935,2925,2609
|
|
20231205,135700,17637687790,2925,2925,2925,2915,3809
|
|
20231205,135600,17626558575,2925,2925,2925,2915,3041
|
|
20231205,135500,17617674850,2920,2920,2925,2920,2419
|
|
20231205,135400,17610608650,2920,2915,2925,2915,4912
|
|
20231205,135300,17596254255,2915,2910,2915,2905,7610
|
|
20231205,135200,17574096330,2910,2915,2915,2900,22703
|
|
20231205,135100,17508080535,2910,2915,2920,2910,17589
|
|
20231205,135000,17456876290,2915,2925,2925,2915,11265
|
|
20231205,134900,17423962605,2930,2925,2935,2920,5983
|
|
20231205,134800,17406443060,2925,2925,2925,2920,6432
|
|
20231205,134700,17387643065,2925,2930,2935,2920,13175
|
|
20231205,134600,17349054230,2930,2930,2935,2930,16160
|
|
20231205,134500,17301673660,2925,2955,2955,2925,51209
|
|
20231205,134400,17151187295,2955,2955,2955,2950,2056
|
|
20231205,134300,17145116865,2955,2960,2960,2955,7490
|
|
20231205,134200,17122971450,2960,2965,2965,2960,1890
|
|
20231205,134100,17117377005,2965,2965,2965,2960,157
|
|
20231205,134000,17116912225,2955,2965,2965,2955,2836
|
|
20231205,133900,17108529170,2960,2965,2965,2960,5940
|
|
20231205,133800,17090946510,2965,2965,2970,2965,2600
|
|
20231205,133700,17083237505,2965,2970,2975,2965,4271
|
|
20231205,133600,17070562905,2970,2970,2975,2970,796
|
|
20231205,133500,17068198300,2970,2975,2975,2970,1319
|
|
20231205,133400,17064280790,2975,2965,2975,2965,1162
|
|
20231205,133300,17060825565,2975,2965,2975,2965,6916
|
|
20231205,133200,17040304050,2965,2970,2970,2965,4957
|
|
20231205,133100,17025596715,2970,2975,2975,2965,1950
|
|
20231205,133000,17019802525,2975,2960,2975,2960,2708
|
|
20231205,132900,17011772020,2965,2975,2975,2965,3141
|
|
20231205,132800,17002457805,2975,2965,2975,2965,3283
|
|
20231205,132700,16992702605,2965,2970,2970,2960,5491
|
|
20231205,132600,16976419270,2970,2970,2970,2960,3807
|
|
20231205,132500,16965131465,2970,2975,2975,2965,2180
|
|
20231205,132400,16958658135,2975,2975,2975,2965,1658
|
|
20231205,132300,16953736350,2975,2975,2975,2970,5174
|
|
20231205,132200,16938361870,2975,2975,2985,2970,8136
|
|
20231205,132100,16914166585,2985,2960,2985,2960,11317
|
|
20231205,132000,16880470305,2965,2965,2965,2955,11436
|
|
20231205,131900,16846604460,2965,2965,2965,2960,1325
|
|
20231205,131800,16842681330,2960,2965,2965,2960,6605
|
|
20231205,131700,16823121180,2965,2970,2970,2960,4466
|
|
20231205,131600,16809897305,2960,2965,2965,2955,3408
|
|
20231205,131500,16799797600,2965,2960,2965,2955,1685
|
|
20231205,131400,16794804020,2955,2955,2960,2955,6327
|
|
20231205,131300,16776087340,2960,2955,2960,2955,11781
|
|
20231205,131200,16741274210,2955,2955,2960,2955,1650
|
|
20231205,131100,16736398395,2955,2950,2955,2950,9232
|
|
20231205,131000,16709159720,2950,2950,2950,2945,5675
|
|
20231205,130900,16692418960,2950,2955,2965,2950,26260
|
|
20231205,130800,16614723315,2955,2950,2955,2950,4092
|
|
20231205,130700,16602642725,2955,2960,2960,2955,2906
|
|
20231205,130600,16594049780,2960,2950,2960,2940,32905
|
|
20231205,130500,16497044560,2955,2955,2960,2950,13003
|
|
20231205,130400,16458631495,2955,2970,2970,2955,16982
|
|
20231205,130300,16408417860,2960,2975,2980,2960,15749
|
|
20231205,130200,16361646975,2975,2975,2975,2970,3756
|
|
20231205,130100,16350480665,2970,2985,2985,2970,23476
|
|
20231205,130000,16280620650,2980,2985,2985,2980,2537
|
|
20231205,125900,16273058555,2985,2985,2985,2980,4432
|
|
20231205,125800,16259842090,2980,2975,2985,2975,5573
|
|
20231205,125700,16243246220,2980,2985,2985,2975,7947
|
|
20231205,125600,16219581345,2980,2980,2990,2980,875
|
|
20231205,125500,16216968345,2990,2990,2990,2980,7553
|
|
20231205,125400,16194385830,2980,2985,2990,2980,7996
|
|
20231205,125300,16170545995,2990,2980,2990,2980,3644
|
|
20231205,125200,16159671985,2985,2990,2990,2980,4384
|
|
20231205,125100,16146594505,2985,2990,2990,2985,2317
|
|
20231205,125000,16139670785,2985,2990,2990,2985,11855
|
|
20231205,124900,16104283335,2990,2985,2990,2985,3906
|
|
20231205,124800,16092620565,2985,2995,2995,2985,4855
|
|
20231205,124700,16078113805,2990,3000,3000,2990,21786
|
|
20231205,124600,16012912255,3000,3005,3005,2995,4039
|
|
20231205,124500,16000795590,3000,3000,3005,2995,7587
|
|
20231205,124400,15978039110,3000,2995,3000,2995,2678
|
|
20231205,124300,15970010160,3000,2995,3000,2995,10718
|
|
20231205,124200,15937900945,2995,3000,3005,2995,750
|
|
20231205,124100,15935651020,2995,3000,3000,2990,11183
|
|
20231205,124000,15902164300,2990,3000,3005,2990,6204
|
|
20231205,123900,15883563200,3000,2985,3000,2980,6808
|
|
20231205,123800,15863208495,2980,2985,2985,2980,6888
|
|
20231205,123700,15842666095,2985,2990,2990,2985,1001
|
|
20231205,123600,15839677395,2990,2980,2990,2975,18112
|
|
20231205,123500,15785707355,2985,2990,2990,2975,8786
|
|
20231205,123400,15759517775,2990,2985,2990,2985,2192
|
|
20231205,123300,15752972215,2985,2985,2990,2975,24610
|
|
20231205,123200,15679613980,2985,2985,2985,2985,3297
|
|
20231205,123100,15669772435,2985,2985,2990,2985,2433
|
|
20231205,123000,15662503755,2985,2985,2985,2980,2699
|
|
20231205,122900,15654456040,2980,2990,2990,2980,8484
|
|
20231205,122800,15629161805,2985,2985,2985,2975,7472
|
|
20231205,122700,15606872720,2980,2975,2985,2975,9953
|
|
20231205,122600,15577248230,2975,2980,2985,2970,8903
|
|
20231205,122500,15550755935,2980,2980,2985,2975,6320
|
|
20231205,122400,15531942465,2980,2980,2985,2975,11818
|
|
20231205,122300,15496748630,2975,2985,2985,2975,9608
|
|
20231205,122200,15468142310,2985,2975,2985,2975,12727
|
|
20231205,122100,15430268445,2975,2985,2990,2975,22938
|
|
20231205,122000,15361915730,2980,2990,2990,2980,21208
|
|
20231205,121900,15298654840,2990,3000,3000,2990,9650
|
|
20231205,121800,15269769185,3000,3000,3005,3000,5799
|
|
20231205,121700,15252369695,3000,3005,3005,3000,982
|
|
20231205,121600,15249420430,3000,3015,3020,2990,42115
|
|
20231205,121500,15122959690,3010,3015,3020,3010,21891
|
|
20231205,121400,15056948870,3020,3025,3030,3015,10009
|
|
20231205,121300,15026715945,3015,3020,3025,3015,17555
|
|
20231205,121200,14973711190,3015,3010,3025,3010,7840
|
|
20231205,121100,14950035705,3020,3010,3020,3010,3650
|
|
20231205,121000,14939033500,3015,3015,3015,3010,6110
|
|
20231205,120900,14920618595,3010,3015,3020,3010,12828
|
|
20231205,120800,14881932010,3020,3015,3030,3010,9336
|
|
20231205,120700,14853743175,3030,3025,3035,3015,56865
|
|
20231205,120600,14681707005,3020,3020,3025,3020,14986
|
|
20231205,120500,14636375350,3025,3015,3025,3010,12387
|
|
20231205,120400,14598960190,3015,3020,3020,3015,2264
|
|
20231205,120300,14592133365,3015,3020,3025,3015,7222
|
|
20231205,120200,14570324245,3020,3015,3020,3015,6875
|
|
20231205,120100,14549564470,3015,3015,3020,3015,4478
|
|
20231205,120000,14536062220,3020,3015,3020,3010,5207
|
|
20231205,115900,14520363350,3015,3015,3015,3010,540
|
|
20231205,115800,14518735805,3010,3010,3015,3010,2936
|
|
20231205,115700,14509897425,3010,3015,3020,3010,3642
|
|
20231205,115600,14498921650,3015,3020,3020,3015,11155
|
|
20231205,115500,14465260300,3025,3020,3025,3020,16997
|
|
20231205,115400,14413882805,3020,3015,3020,3010,8135
|
|
20231205,115300,14389354495,3015,3005,3015,3005,16181
|
|
20231205,115200,14340663075,3000,2995,3000,2995,4405
|
|
20231205,115100,14327456220,2990,2990,2995,2985,1493
|
|
20231205,115000,14322989290,2995,2985,2995,2985,1132
|
|
20231205,114900,14319604340,2990,2995,2995,2990,3518
|
|
20231205,114800,14309073220,2995,2990,2995,2990,538
|
|
20231205,114700,14307464160,2990,2995,2995,2990,5746
|
|
20231205,114600,14290278575,2995,2995,2995,2990,5068
|
|
20231205,114500,14275118715,2995,2990,3000,2990,3280
|
|
20231205,114400,14265310000,2990,2995,2995,2990,1727
|
|
20231205,114300,14260144535,2990,2995,3000,2990,5645
|
|
20231205,114200,14243249430,2995,2995,2995,2990,5191
|
|
20231205,114100,14227724405,2995,3000,3000,2995,2113
|
|
20231205,114000,14221395430,3000,2995,3000,2990,20877
|
|
20231205,113900,14158913395,2995,2995,3000,2995,8656
|
|
20231205,113800,14132981790,3000,3000,3005,2995,9208
|
|
20231205,113700,14105390385,2995,3000,3005,2995,2539
|
|
20231205,113600,14097773405,3000,3000,3000,3000,3603
|
|
20231205,113500,14086964405,3000,3000,3005,3000,14464
|
|
20231205,113400,14043572090,3000,3000,3005,3000,4839
|
|
20231205,113300,14029055085,3005,3000,3005,3000,3892
|
|
20231205,113200,14017378945,3005,3005,3005,3000,5832
|
|
20231205,113100,13999875520,3005,3005,3005,3005,1891
|
|
20231205,113000,13994193065,3010,3005,3010,3005,1050
|
|
20231205,112900,13991037810,3005,3005,3005,3000,2103
|
|
20231205,112800,13984718445,3005,3005,3005,3000,2516
|
|
20231205,112700,13977158730,3010,3005,3010,3000,2998
|
|
20231205,112600,13968145000,3005,3005,3010,3005,9516
|
|
20231205,112500,13939548740,3005,3005,3010,3005,1766
|
|
20231205,112400,13934236720,3010,3010,3010,3005,744
|
|
20231205,112300,13931997330,3005,3005,3010,3005,4266
|
|
20231205,112200,13919174480,3005,3005,3010,3005,2751
|
|
20231205,112100,13910907695,3005,3005,3005,3000,5189
|
|
20231205,112000,13895323480,3005,3010,3010,3005,9852
|
|
20231205,111900,13865710590,3010,3010,3010,3010,6962
|
|
20231205,111800,13844754970,3015,3020,3020,3010,6355
|
|
20231205,111700,13825585020,3020,3010,3020,3010,12940
|
|
20231205,111600,13786621590,3010,3010,3015,3010,2353
|
|
20231205,111500,13779536015,3015,3010,3015,3010,2727
|
|
20231205,111400,13771325200,3010,3015,3015,3010,4935
|
|
20231205,111300,13756449455,3015,3015,3020,3010,4354
|
|
20231205,111200,13743321680,3015,3020,3025,3015,8152
|
|
20231205,111100,13718728775,3015,3025,3025,3015,3716
|
|
20231205,111000,13707515800,3025,3030,3030,3020,1469
|
|
20231205,110900,13703073245,3030,3040,3040,3030,4048
|
|
20231205,110800,13690792425,3035,3025,3040,3025,23999
|
|
20231205,110700,13618012755,3035,3015,3035,3015,21084
|
|
20231205,110600,13554240580,3015,3020,3025,2995,20090
|
|
20231205,110500,13493834155,3020,3010,3020,3000,10810
|
|
20231205,110400,13461282655,3000,3005,3010,2995,38831
|
|
20231205,110300,13344786725,3005,3010,3015,3005,20382
|
|
20231205,110200,13283496900,3010,3015,3015,3010,11039
|
|
20231205,110100,13250263575,3015,3020,3020,3010,14972
|
|
20231205,110000,13205139370,3020,3030,3030,3015,14875
|
|
20231205,105900,13160153540,3025,3030,3035,3025,7704
|
|
20231205,105800,13136825600,3030,3030,3030,3020,11066
|
|
20231205,105700,13103335195,3025,3030,3030,3020,7433
|
|
20231205,105600,13080855540,3030,3025,3030,3020,3190
|
|
20231205,105500,13071200210,3025,3020,3030,3020,8890
|
|
20231205,105400,13044307180,3020,3025,3025,3020,2338
|
|
20231205,105300,13037246315,3025,3020,3025,3020,2531
|
|
20231205,105200,13029602690,3020,3020,3020,3015,11697
|
|
20231205,105100,12994301415,3020,3015,3025,3015,10716
|
|
20231205,105000,12961932655,3015,3015,3020,3015,8149
|
|
20231205,104900,12937361365,3015,3020,3025,3015,2953
|
|
20231205,104800,12928444695,3025,3020,3025,3020,6684
|
|
20231205,104700,12908257090,3015,3015,3025,3015,13760
|
|
20231205,104600,12866727495,3015,3025,3030,3015,19793
|
|
20231205,104500,12806986125,3025,3035,3035,3025,9074
|
|
20231205,104400,12779507520,3030,3020,3035,3020,8048
|
|
20231205,104300,12755144830,3020,3025,3030,3010,25194
|
|
20231205,104200,12679062420,3025,3035,3040,3025,22758
|
|
20231205,104100,12610052855,3040,3045,3045,3040,12858
|
|
20231205,104000,12570953660,3045,3035,3050,3035,18816
|
|
20231205,103900,12513673675,3040,3055,3060,3040,28750
|
|
20231205,103800,12425914670,3055,3060,3065,3050,43695
|
|
20231205,103700,12292219885,3060,3050,3060,3045,32721
|
|
20231205,103600,12192224445,3045,3025,3050,3025,30853
|
|
20231205,103500,12098587325,3025,3035,3040,3025,16929
|
|
20231205,103400,12047277720,3035,3035,3040,3025,32581
|
|
20231205,103300,11948514090,3035,3045,3060,3035,93746
|
|
20231205,103200,11662988080,3040,3055,3055,3040,55753
|
|
20231205,103100,11493074690,3055,3040,3055,3035,86976
|
|
20231205,103000,11228171970,3040,3030,3045,3025,51170
|
|
20231205,102900,11072794570,3025,3020,3040,3020,124017
|
|
20231205,102800,10697091515,3020,3005,3020,3005,23876
|
|
20231205,102700,10625172595,3010,3010,3010,3005,5002
|
|
20231205,102600,10610127115,3010,3005,3015,3005,9003
|
|
20231205,102500,10583028975,3005,3005,3005,3000,5835
|
|
20231205,102400,10565515200,3000,3005,3010,3000,4172
|
|
20231205,102300,10552977810,3005,3010,3010,3000,2918
|
|
20231205,102200,10544209430,3010,3000,3010,2995,13432
|
|
20231205,102100,10503907815,3000,3005,3010,3000,10747
|
|
20231205,102000,10471616145,3005,3015,3020,3005,7161
|
|
20231205,101900,10450043165,3020,3000,3020,3000,51554
|
|
20231205,101800,10295004920,3005,3010,3010,2995,6629
|
|
20231205,101700,10275111395,3015,3010,3015,3000,14984
|
|
20231205,101600,10230033030,3015,3010,3020,3010,15446
|
|
20231205,101500,10183451965,3010,3005,3020,2995,48126
|
|
20231205,101400,10038703515,3005,3010,3010,3000,12056
|
|
20231205,101300,10002478175,3005,3010,3015,3005,14837
|
|
20231205,101200,9957856535,3015,3005,3015,3005,20422
|
|
20231205,101100,9896392260,3000,2995,3010,2995,32585
|
|
20231205,101000,9798652245,2995,2985,3000,2980,31383
|
|
20231205,100900,9704768955,2980,2980,2990,2980,10680
|
|
20231205,100800,9672888475,2980,2980,2985,2975,12898
|
|
20231205,100700,9634464260,2980,2980,2980,2970,7634
|
|
20231205,100600,9611740475,2985,2960,2985,2955,23756
|
|
20231205,100500,9541292985,2960,2955,2965,2945,13076
|
|
20231205,100400,9502601135,2940,2955,2960,2940,16843
|
|
20231205,100300,9452996945,2960,2955,2960,2945,7435
|
|
20231205,100200,9431046320,2955,2960,2965,2945,16301
|
|
20231205,100100,9382913260,2955,2965,2970,2955,11163
|
|
20231205,100000,9349855405,2970,2970,2975,2970,6198
|
|
20231205,095900,9331443300,2970,2960,2975,2960,7301
|
|
20231205,095800,9309774100,2965,2960,2970,2960,8947
|
|
20231205,095700,9283250630,2965,2945,2965,2945,24245
|
|
20231205,095600,9211684490,2945,2945,2950,2940,14818
|
|
20231205,095500,9168060200,2945,2960,2960,2945,40649
|
|
20231205,095400,9048026875,2960,2980,2985,2960,23453
|
|
20231205,095300,8978389440,2985,2985,2990,2975,9241
|
|
20231205,095200,8950841865,2970,2965,2990,2960,17780
|
|
20231205,095100,8897996440,2965,2965,2980,2960,26290
|
|
20231205,095000,8819976395,2960,2980,2980,2960,73292
|
|
20231205,094900,8602065185,2980,2995,3000,2980,66507
|
|
20231205,094800,8403208245,2990,2990,3000,2985,29035
|
|
20231205,094700,8316419410,3000,3030,3035,2990,97958
|
|
20231205,094600,8020973855,3030,3010,3030,3010,43683
|
|
20231205,094500,7888910045,3015,3010,3015,3005,15023
|
|
20231205,094400,7843692890,3005,3010,3010,3000,17938
|
|
20231205,094300,7789753940,3005,3015,3015,3005,7190
|
|
20231205,094200,7768121640,3015,3015,3015,3005,5836
|
|
20231205,094100,7750558250,3005,3010,3020,3000,39217
|
|
20231205,094000,7632572935,3010,3010,3020,3010,5717
|
|
20231205,093900,7615340665,3015,3010,3020,3000,53401
|
|
20231205,093800,7454716720,3005,3000,3010,3000,27466
|
|
20231205,093700,7372179620,3000,2990,3005,2990,22695
|
|
20231205,093600,7304135790,2995,2980,3000,2975,32358
|
|
20231205,093500,7207500055,2985,2985,2990,2980,13215
|
|
20231205,093400,7168063505,2985,2995,2995,2985,12915
|
|
20231205,093300,7129486390,2990,3000,3000,2985,36250
|
|
20231205,093200,7021070280,3000,3015,3015,2990,28228
|
|
20231205,093100,6936367820,3010,2995,3020,2990,31057
|
|
20231205,093000,6843167205,2995,3000,3000,2975,58141
|
|
20231205,092900,6669521405,2990,3030,3030,2990,91097
|
|
20231205,092800,6395288515,3025,3030,3050,3025,166495
|
|
20231205,092700,5888530645,3035,3040,3040,2995,84172
|
|
20231205,092600,5634329745,3040,3015,3040,3015,67385
|
|
20231205,092500,5429963430,3015,3030,3030,2995,85625
|
|
20231205,092400,5172035890,3025,3040,3045,3025,106656
|
|
20231205,092300,4848319615,3035,3000,3040,2995,189320
|
|
20231205,092200,4276168520,3000,2985,3000,2985,29264
|
|
20231205,092100,4188568685,2990,2990,2990,2975,25459
|
|
20231205,092000,4112478440,2990,2975,2990,2955,57695
|
|
20231205,091900,3941049060,2970,2985,2985,2970,40115
|
|
20231205,091800,3821626620,2985,2990,2995,2985,45080
|
|
20231205,091700,3686823830,2990,3000,3000,2980,62222
|
|
20231205,091600,3500942765,2995,3005,3005,2995,60300
|
|
20231205,091500,3320092980,3000,3010,3015,2995,104191
|
|
20231205,091400,3007143300,3010,2955,3020,2950,228180
|
|
20231205,091300,2323704550,2950,2945,2960,2945,27097
|
|
20231205,091200,2243725185,2950,2950,2955,2945,45288
|
|
20231205,091100,2110053460,2950,2935,2955,2930,51095
|
|
20231205,091000,1959795280,2935,2945,2950,2925,50019
|
|
20231205,090900,1812926105,2945,2950,2960,2940,44992
|
|
20231205,090800,1680171615,2940,2960,2965,2940,103579
|
|
20231205,090700,1374004810,2950,2945,2965,2930,141465
|
|
20231205,090600,956946065,2935,2915,2950,2900,136607
|
|
20231205,090500,556386035,2915,2850,2920,2850,90686
|
|
20231205,090400,294154845,2850,2855,2855,2845,10028
|
|
20231205,090300,265612725,2860,2845,2860,2835,9640
|
|
20231205,090200,238091530,2835,2820,2850,2820,14185
|
|
20231205,090100,197940620,2825,2825,2825,2815,25884
|
|
20231205,090000,124935315,2825,2850,2850,2815,38844
|