744 lines
37 KiB
CSV
744 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,212100,7147715575,2895,2895,2895,2895,24913
|
|
20231206,212000,7147715575,2895,2895,2895,2895,0
|
|
20231206,211900,7147715575,2895,2895,2895,2895,0
|
|
20231206,211800,7147715575,2895,2895,2895,2895,0
|
|
20231206,211700,7147715575,2895,2895,2895,2895,0
|
|
20231206,211600,7147715575,2895,2895,2895,2895,0
|
|
20231206,211500,7147715575,2895,2895,2895,2895,0
|
|
20231206,211400,7147715575,2895,2895,2895,2895,0
|
|
20231206,211300,7147715575,2895,2895,2895,2895,0
|
|
20231206,211200,7147715575,2895,2895,2895,2895,0
|
|
20231206,211100,7147715575,2895,2895,2895,2895,0
|
|
20231206,211000,7147715575,2895,2895,2895,2895,0
|
|
20231206,210900,7147715575,2895,2895,2895,2895,0
|
|
20231206,210800,7147715575,2895,2895,2895,2895,0
|
|
20231206,210700,7147715575,2895,2895,2895,2895,0
|
|
20231206,210600,7147715575,2895,2895,2895,2895,0
|
|
20231206,210500,7147715575,2895,2895,2895,2895,0
|
|
20231206,210400,7147715575,2895,2895,2895,2895,0
|
|
20231206,210300,7147715575,2895,2895,2895,2895,0
|
|
20231206,210200,7147715575,2895,2895,2895,2895,0
|
|
20231206,210100,7147715575,2895,2895,2895,2895,0
|
|
20231206,210000,7147715575,2895,2895,2895,2895,0
|
|
20231206,205900,7147715575,2895,2895,2895,2895,0
|
|
20231206,205800,7147715575,2895,2895,2895,2895,0
|
|
20231206,205700,7147715575,2895,2895,2895,2895,0
|
|
20231206,205600,7147715575,2895,2895,2895,2895,0
|
|
20231206,205500,7147715575,2895,2895,2895,2895,0
|
|
20231206,205400,7147715575,2895,2895,2895,2895,0
|
|
20231206,205300,7147715575,2895,2895,2895,2895,0
|
|
20231206,205200,7147715575,2895,2895,2895,2895,0
|
|
20231206,205100,7147715575,2895,2895,2895,2895,24913
|
|
20231206,205000,7147715575,2895,2895,2895,2895,0
|
|
20231206,204900,7147715575,2895,2895,2895,2895,0
|
|
20231206,204800,7147715575,2895,2895,2895,2895,0
|
|
20231206,204700,7147715575,2895,2895,2895,2895,0
|
|
20231206,204600,7147715575,2895,2895,2895,2895,0
|
|
20231206,204500,7147715575,2895,2895,2895,2895,0
|
|
20231206,204400,7147715575,2895,2895,2895,2895,0
|
|
20231206,204300,7147715575,2895,2895,2895,2895,0
|
|
20231206,204200,7147715575,2895,2895,2895,2895,0
|
|
20231206,204100,7147715575,2895,2895,2895,2895,0
|
|
20231206,204000,7147715575,2895,2895,2895,2895,0
|
|
20231206,203900,7147715575,2895,2895,2895,2895,0
|
|
20231206,203800,7147715575,2895,2895,2895,2895,0
|
|
20231206,203700,7147715575,2895,2895,2895,2895,0
|
|
20231206,203600,7147715575,2895,2895,2895,2895,0
|
|
20231206,203500,7147715575,2895,2895,2895,2895,0
|
|
20231206,203400,7147715575,2895,2895,2895,2895,0
|
|
20231206,203300,7147715575,2895,2895,2895,2895,0
|
|
20231206,203200,7147715575,2895,2895,2895,2895,0
|
|
20231206,203100,7147715575,2895,2895,2895,2895,0
|
|
20231206,203000,7147715575,2895,2895,2895,2895,0
|
|
20231206,202900,7147715575,2895,2895,2895,2895,0
|
|
20231206,202800,7147715575,2895,2895,2895,2895,0
|
|
20231206,202700,7147715575,2895,2895,2895,2895,0
|
|
20231206,202600,7147715575,2895,2895,2895,2895,0
|
|
20231206,202500,7147715575,2895,2895,2895,2895,0
|
|
20231206,202400,7147715575,2895,2895,2895,2895,0
|
|
20231206,202300,7147715575,2895,2895,2895,2895,0
|
|
20231206,202200,7147715575,2895,2895,2895,2895,0
|
|
20231206,202100,7147715575,2895,2895,2895,2895,24913
|
|
20231206,202000,7147715575,2895,2895,2895,2895,0
|
|
20231206,201900,7147715575,2895,2895,2895,2895,0
|
|
20231206,201800,7147715575,2895,2895,2895,2895,0
|
|
20231206,201700,7147715575,2895,2895,2895,2895,0
|
|
20231206,201600,7147715575,2895,2895,2895,2895,0
|
|
20231206,201500,7147715575,2895,2895,2895,2895,0
|
|
20231206,201400,7147715575,2895,2895,2895,2895,0
|
|
20231206,201300,7147715575,2895,2895,2895,2895,0
|
|
20231206,201200,7147715575,2895,2895,2895,2895,0
|
|
20231206,201100,7147715575,2895,2895,2895,2895,0
|
|
20231206,201000,7147715575,2895,2895,2895,2895,0
|
|
20231206,200900,7147715575,2895,2895,2895,2895,0
|
|
20231206,200800,7147715575,2895,2895,2895,2895,0
|
|
20231206,200700,7147715575,2895,2895,2895,2895,0
|
|
20231206,200600,7147715575,2895,2895,2895,2895,0
|
|
20231206,200500,7147715575,2895,2895,2895,2895,0
|
|
20231206,200400,7147715575,2895,2895,2895,2895,0
|
|
20231206,200300,7147715575,2895,2895,2895,2895,0
|
|
20231206,200200,7147715575,2895,2895,2895,2895,0
|
|
20231206,200100,7147715575,2895,2895,2895,2895,0
|
|
20231206,200000,7147715575,2895,2895,2895,2895,0
|
|
20231206,195900,7147715575,2895,2895,2895,2895,0
|
|
20231206,195800,7147715575,2895,2895,2895,2895,0
|
|
20231206,195700,7147715575,2895,2895,2895,2895,0
|
|
20231206,195600,7147715575,2895,2895,2895,2895,0
|
|
20231206,195500,7147715575,2895,2895,2895,2895,0
|
|
20231206,195400,7147715575,2895,2895,2895,2895,0
|
|
20231206,195300,7147715575,2895,2895,2895,2895,0
|
|
20231206,195200,7147715575,2895,2895,2895,2895,0
|
|
20231206,195100,7147715575,2895,2895,2895,2895,24913
|
|
20231206,195000,7147715575,2895,2895,2895,2895,0
|
|
20231206,194900,7147715575,2895,2895,2895,2895,0
|
|
20231206,194800,7147715575,2895,2895,2895,2895,0
|
|
20231206,194700,7147715575,2895,2895,2895,2895,0
|
|
20231206,194600,7147715575,2895,2895,2895,2895,0
|
|
20231206,194500,7147715575,2895,2895,2895,2895,0
|
|
20231206,194400,7147715575,2895,2895,2895,2895,0
|
|
20231206,194300,7147715575,2895,2895,2895,2895,0
|
|
20231206,194200,7147715575,2895,2895,2895,2895,0
|
|
20231206,194100,7147715575,2895,2895,2895,2895,0
|
|
20231206,194000,7147715575,2895,2895,2895,2895,0
|
|
20231206,193900,7147715575,2895,2895,2895,2895,0
|
|
20231206,193800,7147715575,2895,2895,2895,2895,0
|
|
20231206,193700,7147715575,2895,2895,2895,2895,0
|
|
20231206,193600,7147715575,2895,2895,2895,2895,0
|
|
20231206,193500,7147715575,2895,2895,2895,2895,0
|
|
20231206,193400,7147715575,2895,2895,2895,2895,0
|
|
20231206,193300,7147715575,2895,2895,2895,2895,0
|
|
20231206,193200,7147715575,2895,2895,2895,2895,0
|
|
20231206,193100,7147715575,2895,2895,2895,2895,0
|
|
20231206,193000,7147715575,2895,2895,2895,2895,0
|
|
20231206,192900,7147715575,2895,2895,2895,2895,0
|
|
20231206,192800,7147715575,2895,2895,2895,2895,0
|
|
20231206,192700,7147715575,2895,2895,2895,2895,0
|
|
20231206,192600,7147715575,2895,2895,2895,2895,0
|
|
20231206,192500,7147715575,2895,2895,2895,2895,0
|
|
20231206,192400,7147715575,2895,2895,2895,2895,0
|
|
20231206,192300,7147715575,2895,2895,2895,2895,0
|
|
20231206,192200,7147715575,2895,2895,2895,2895,0
|
|
20231206,192100,7147715575,2895,2895,2895,2895,24913
|
|
20231206,192000,7147715575,2895,2895,2895,2895,0
|
|
20231206,191900,7147715575,2895,2895,2895,2895,0
|
|
20231206,191800,7147715575,2895,2895,2895,2895,0
|
|
20231206,191700,7147715575,2895,2895,2895,2895,0
|
|
20231206,191600,7147715575,2895,2895,2895,2895,0
|
|
20231206,191500,7147715575,2895,2895,2895,2895,0
|
|
20231206,191400,7147715575,2895,2895,2895,2895,0
|
|
20231206,191300,7147715575,2895,2895,2895,2895,0
|
|
20231206,191200,7147715575,2895,2895,2895,2895,0
|
|
20231206,191100,7147715575,2895,2895,2895,2895,0
|
|
20231206,191000,7147715575,2895,2895,2895,2895,0
|
|
20231206,190900,7147715575,2895,2895,2895,2895,0
|
|
20231206,190800,7147715575,2895,2895,2895,2895,0
|
|
20231206,190700,7147715575,2895,2895,2895,2895,0
|
|
20231206,190600,7147715575,2895,2895,2895,2895,0
|
|
20231206,190500,7147715575,2895,2895,2895,2895,0
|
|
20231206,190400,7147715575,2895,2895,2895,2895,0
|
|
20231206,190300,7147715575,2895,2895,2895,2895,0
|
|
20231206,190200,7147715575,2895,2895,2895,2895,0
|
|
20231206,190100,7147715575,2895,2895,2895,2895,0
|
|
20231206,190000,7147715575,2895,2895,2895,2895,0
|
|
20231206,185900,7147715575,2895,2895,2895,2895,0
|
|
20231206,185800,7147715575,2895,2895,2895,2895,0
|
|
20231206,185700,7147715575,2895,2895,2895,2895,0
|
|
20231206,185600,7147715575,2895,2895,2895,2895,0
|
|
20231206,185500,7147715575,2895,2895,2895,2895,0
|
|
20231206,185400,7147715575,2895,2895,2895,2895,0
|
|
20231206,185300,7147715575,2895,2895,2895,2895,0
|
|
20231206,185200,7147715575,2895,2895,2895,2895,0
|
|
20231206,185100,7147715575,2895,2895,2895,2895,24913
|
|
20231206,185000,7147715575,2895,2895,2895,2895,0
|
|
20231206,184900,7147715575,2895,2895,2895,2895,0
|
|
20231206,184800,7147715575,2895,2895,2895,2895,0
|
|
20231206,184700,7147715575,2895,2895,2895,2895,0
|
|
20231206,184600,7147715575,2895,2895,2895,2895,0
|
|
20231206,184500,7147715575,2895,2895,2895,2895,0
|
|
20231206,184400,7147715575,2895,2895,2895,2895,0
|
|
20231206,184300,7147715575,2895,2895,2895,2895,0
|
|
20231206,184200,7147715575,2895,2895,2895,2895,0
|
|
20231206,184100,7147715575,2895,2895,2895,2895,0
|
|
20231206,184000,7147715575,2895,2895,2895,2895,0
|
|
20231206,183900,7147715575,2895,2895,2895,2895,0
|
|
20231206,183800,7147715575,2895,2895,2895,2895,0
|
|
20231206,183700,7147715575,2895,2895,2895,2895,0
|
|
20231206,183600,7147715575,2895,2895,2895,2895,0
|
|
20231206,183500,7147715575,2895,2895,2895,2895,0
|
|
20231206,183400,7147715575,2895,2895,2895,2895,0
|
|
20231206,183300,7147715575,2895,2895,2895,2895,0
|
|
20231206,183200,7147715575,2895,2895,2895,2895,0
|
|
20231206,183100,7147715575,2895,2895,2895,2895,0
|
|
20231206,183000,7147715575,2895,2895,2895,2895,0
|
|
20231206,182900,7147715575,2895,2895,2895,2895,0
|
|
20231206,182800,7147715575,2895,2895,2895,2895,0
|
|
20231206,182700,7147715575,2895,2895,2895,2895,0
|
|
20231206,182600,7147715575,2895,2895,2895,2895,0
|
|
20231206,182500,7147715575,2895,2895,2895,2895,0
|
|
20231206,182400,7147715575,2895,2895,2895,2895,0
|
|
20231206,182300,7147715575,2895,2895,2895,2895,0
|
|
20231206,182200,7147715575,2895,2895,2895,2895,0
|
|
20231206,182100,7147715575,2895,2895,2895,2895,24913
|
|
20231206,182000,7147715575,2895,2895,2895,2895,0
|
|
20231206,181900,7147715575,2895,2895,2895,2895,0
|
|
20231206,181800,7147715575,2895,2895,2895,2895,0
|
|
20231206,181700,7147715575,2895,2895,2895,2895,0
|
|
20231206,181600,7147715575,2895,2895,2895,2895,0
|
|
20231206,181500,7147715575,2895,2895,2895,2895,0
|
|
20231206,181400,7147715575,2895,2895,2895,2895,0
|
|
20231206,181300,7147715575,2895,2895,2895,2895,0
|
|
20231206,181200,7147715575,2895,2895,2895,2895,0
|
|
20231206,181100,7147715575,2895,2895,2895,2895,0
|
|
20231206,181000,7147715575,2895,2895,2895,2895,0
|
|
20231206,180900,7147715575,2895,2895,2895,2895,0
|
|
20231206,180800,7147715575,2895,2895,2895,2895,0
|
|
20231206,180700,7147715575,2895,2895,2895,2895,0
|
|
20231206,180600,7147715575,2895,2895,2895,2895,0
|
|
20231206,180500,7147715575,2895,2895,2895,2895,0
|
|
20231206,180400,7147715575,2895,2895,2895,2895,0
|
|
20231206,180300,7147715575,2895,2895,2895,2895,0
|
|
20231206,180200,7147715575,2895,2895,2895,2895,0
|
|
20231206,180100,7147715575,2895,2895,2895,2895,0
|
|
20231206,180000,7147715575,2895,2895,2895,2895,0
|
|
20231206,175900,7147715575,2895,2895,2895,2895,0
|
|
20231206,175800,7147715575,2895,2895,2895,2895,0
|
|
20231206,175700,7147715575,2895,2895,2895,2895,0
|
|
20231206,175600,7147715575,2895,2895,2895,2895,0
|
|
20231206,175500,7147715575,2895,2895,2895,2895,0
|
|
20231206,175400,7147715575,2895,2895,2895,2895,0
|
|
20231206,175300,7147715575,2895,2895,2895,2895,0
|
|
20231206,175200,7147715575,2895,2895,2895,2895,0
|
|
20231206,175100,7147715575,2895,2895,2895,2895,24913
|
|
20231206,175000,7147715575,2895,2895,2895,2895,0
|
|
20231206,174900,7147715575,2895,2895,2895,2895,0
|
|
20231206,174800,7147715575,2895,2895,2895,2895,0
|
|
20231206,174700,7147715575,2895,2895,2895,2895,0
|
|
20231206,174600,7147715575,2895,2895,2895,2895,0
|
|
20231206,174500,7147715575,2895,2895,2895,2895,0
|
|
20231206,174400,7147715575,2895,2895,2895,2895,0
|
|
20231206,174300,7147715575,2895,2895,2895,2895,0
|
|
20231206,174200,7147715575,2895,2895,2895,2895,0
|
|
20231206,174100,7147715575,2895,2895,2895,2895,0
|
|
20231206,174000,7147715575,2895,2895,2895,2895,0
|
|
20231206,173900,7147715575,2895,2895,2895,2895,0
|
|
20231206,173800,7147715575,2895,2895,2895,2895,0
|
|
20231206,173700,7147715575,2895,2895,2895,2895,0
|
|
20231206,173600,7147715575,2895,2895,2895,2895,0
|
|
20231206,173500,7147715575,2895,2895,2895,2895,0
|
|
20231206,173400,7147715575,2895,2895,2895,2895,0
|
|
20231206,173300,7147715575,2895,2895,2895,2895,0
|
|
20231206,173200,7147715575,2895,2895,2895,2895,0
|
|
20231206,173100,7147715575,2895,2895,2895,2895,0
|
|
20231206,173000,7147715575,2895,2895,2895,2895,0
|
|
20231206,172900,7147715575,2895,2895,2895,2895,0
|
|
20231206,172800,7147715575,2895,2895,2895,2895,0
|
|
20231206,172700,7147715575,2895,2895,2895,2895,0
|
|
20231206,172600,7147715575,2895,2895,2895,2895,0
|
|
20231206,172500,7147715575,2895,2895,2895,2895,0
|
|
20231206,172400,7147715575,2895,2895,2895,2895,0
|
|
20231206,172300,7147715575,2895,2895,2895,2895,0
|
|
20231206,172200,7147715575,2895,2895,2895,2895,0
|
|
20231206,172100,7147715575,2895,2895,2895,2895,24913
|
|
20231206,172000,7147715575,2895,2895,2895,2895,0
|
|
20231206,171900,7147715575,2895,2895,2895,2895,0
|
|
20231206,171800,7147715575,2895,2895,2895,2895,0
|
|
20231206,171700,7147715575,2895,2895,2895,2895,0
|
|
20231206,171600,7147715575,2895,2895,2895,2895,0
|
|
20231206,171500,7147715575,2895,2895,2895,2895,0
|
|
20231206,171400,7147715575,2895,2895,2895,2895,0
|
|
20231206,171300,7147715575,2895,2895,2895,2895,0
|
|
20231206,171200,7147715575,2895,2895,2895,2895,0
|
|
20231206,171100,7147715575,2895,2895,2895,2895,0
|
|
20231206,171000,7147715575,2895,2895,2895,2895,0
|
|
20231206,170900,7147715575,2895,2895,2895,2895,0
|
|
20231206,170800,7147715575,2895,2895,2895,2895,0
|
|
20231206,170700,7147715575,2895,2895,2895,2895,0
|
|
20231206,170600,7147715575,2895,2895,2895,2895,0
|
|
20231206,170500,7147715575,2895,2895,2895,2895,0
|
|
20231206,170400,7147715575,2895,2895,2895,2895,0
|
|
20231206,170300,7147715575,2895,2895,2895,2895,0
|
|
20231206,170200,7147715575,2895,2895,2895,2895,0
|
|
20231206,170100,7147715575,2895,2895,2895,2895,0
|
|
20231206,170000,7147715575,2895,2895,2895,2895,0
|
|
20231206,165900,7147715575,2895,2895,2895,2895,0
|
|
20231206,165800,7147715575,2895,2895,2895,2895,0
|
|
20231206,165700,7147715575,2895,2895,2895,2895,0
|
|
20231206,165600,7147715575,2895,2895,2895,2895,0
|
|
20231206,165500,7147715575,2895,2895,2895,2895,0
|
|
20231206,165400,7147715575,2895,2895,2895,2895,0
|
|
20231206,165300,7147715575,2895,2895,2895,2895,0
|
|
20231206,165200,7147715575,2895,2895,2895,2895,0
|
|
20231206,165100,7147715575,2895,2895,2895,2895,24913
|
|
20231206,165000,7147715575,2895,2895,2895,2895,0
|
|
20231206,164900,7147715575,2895,2895,2895,2895,0
|
|
20231206,164800,7147715575,2895,2895,2895,2895,0
|
|
20231206,164700,7147715575,2895,2895,2895,2895,0
|
|
20231206,164600,7147715575,2895,2895,2895,2895,0
|
|
20231206,164500,7147715575,2895,2895,2895,2895,0
|
|
20231206,164400,7147715575,2895,2895,2895,2895,0
|
|
20231206,164300,7147715575,2895,2895,2895,2895,0
|
|
20231206,164200,7147715575,2895,2895,2895,2895,0
|
|
20231206,164100,7147715575,2895,2895,2895,2895,0
|
|
20231206,164000,7147715575,2895,2895,2895,2895,0
|
|
20231206,163900,7147715575,2895,2895,2895,2895,0
|
|
20231206,163800,7147715575,2895,2895,2895,2895,0
|
|
20231206,163700,7147715575,2895,2895,2895,2895,0
|
|
20231206,163600,7147715575,2895,2895,2895,2895,0
|
|
20231206,163500,7147715575,2895,2895,2895,2895,0
|
|
20231206,163400,7147715575,2895,2895,2895,2895,0
|
|
20231206,163300,7147715575,2895,2895,2895,2895,0
|
|
20231206,163200,7147715575,2895,2895,2895,2895,0
|
|
20231206,163100,7147715575,2895,2895,2895,2895,0
|
|
20231206,163000,7147715575,2895,2895,2895,2895,0
|
|
20231206,162900,7147715575,2895,2895,2895,2895,0
|
|
20231206,162800,7147715575,2895,2895,2895,2895,0
|
|
20231206,162700,7147715575,2895,2895,2895,2895,0
|
|
20231206,162600,7147715575,2895,2895,2895,2895,0
|
|
20231206,162500,7147715575,2895,2895,2895,2895,0
|
|
20231206,162400,7147715575,2895,2895,2895,2895,0
|
|
20231206,162300,7147715575,2895,2895,2895,2895,0
|
|
20231206,162200,7147715575,2895,2895,2895,2895,0
|
|
20231206,162100,7147715575,2895,2895,2895,2895,24913
|
|
20231206,162000,7147715575,2895,2895,2895,2895,0
|
|
20231206,161900,7147715575,2895,2895,2895,2895,0
|
|
20231206,161800,7147715575,2895,2895,2895,2895,0
|
|
20231206,161700,7147715575,2895,2895,2895,2895,0
|
|
20231206,161600,7147715575,2895,2895,2895,2895,0
|
|
20231206,161500,7147715575,2895,2895,2895,2895,0
|
|
20231206,161400,7147715575,2895,2895,2895,2895,0
|
|
20231206,161300,7147715575,2895,2895,2895,2895,0
|
|
20231206,161200,7147715575,2895,2895,2895,2895,0
|
|
20231206,161100,7147715575,2895,2895,2895,2895,0
|
|
20231206,161000,7147715575,2895,2895,2895,2895,0
|
|
20231206,160900,7147715575,2895,2895,2895,2895,0
|
|
20231206,160800,7147715575,2895,2895,2895,2895,0
|
|
20231206,160700,7147715575,2895,2895,2895,2895,0
|
|
20231206,160600,7147715575,2895,2895,2895,2895,0
|
|
20231206,160500,7147715575,2895,2895,2895,2895,0
|
|
20231206,160400,7147715575,2895,2895,2895,2895,0
|
|
20231206,160300,7147715575,2895,2895,2895,2895,0
|
|
20231206,160200,7147715575,2895,2895,2895,2895,0
|
|
20231206,160100,7147715575,2895,2895,2895,2895,0
|
|
20231206,160000,7147715575,2895,2895,2895,2895,0
|
|
20231206,155900,7147715575,2895,2895,2895,2895,0
|
|
20231206,155800,7147715575,2895,2895,2895,2895,0
|
|
20231206,155700,7147715575,2895,2895,2895,2895,0
|
|
20231206,155600,7147715575,2895,2895,2895,2895,0
|
|
20231206,155500,7147715575,2895,2895,2895,2895,0
|
|
20231206,155400,7147715575,2895,2895,2895,2895,0
|
|
20231206,155300,7147715575,2895,2895,2895,2895,0
|
|
20231206,155200,7147715575,2895,2895,2895,2895,0
|
|
20231206,155100,7147715575,2895,2895,2895,2895,24913
|
|
20231206,155000,7147715575,2895,2895,2895,2895,0
|
|
20231206,154900,7147715575,2895,2895,2895,2895,0
|
|
20231206,154800,7147715575,2895,2895,2895,2895,0
|
|
20231206,154700,7147715575,2895,2895,2895,2895,0
|
|
20231206,154600,7147715575,2895,2895,2895,2895,0
|
|
20231206,154500,7147715575,2895,2895,2895,2895,0
|
|
20231206,154400,7147715575,2895,2895,2895,2895,0
|
|
20231206,154300,7147715575,2895,2895,2895,2895,0
|
|
20231206,154200,7147715575,2895,2895,2895,2895,0
|
|
20231206,154100,7147715575,2895,2895,2895,2895,0
|
|
20231206,154000,7147715575,2895,2895,2895,2895,0
|
|
20231206,153900,7147715575,2895,2895,2895,2895,0
|
|
20231206,153800,7147715575,2895,2895,2895,2895,0
|
|
20231206,153700,7147715575,2895,2895,2895,2895,0
|
|
20231206,153600,7147715575,2895,2895,2895,2895,0
|
|
20231206,153500,7147715575,2895,2895,2895,2895,0
|
|
20231206,153400,7147715575,2895,2895,2895,2895,0
|
|
20231206,153300,7147715575,2895,2895,2895,2895,0
|
|
20231206,153200,7147715575,2895,2895,2895,2895,0
|
|
20231206,153100,7147715575,2895,2895,2895,2895,0
|
|
20231206,153000,7147715575,2895,2895,2895,2895,24913
|
|
20231206,152900,7075592440,2900,2900,2900,2900,0
|
|
20231206,152800,7075592440,2900,2900,2900,2900,0
|
|
20231206,152700,7075592440,2900,2900,2900,2900,0
|
|
20231206,152600,7075592440,2900,2900,2900,2900,0
|
|
20231206,152500,7075592440,2900,2900,2900,2900,0
|
|
20231206,152400,7075592440,2900,2900,2900,2900,0
|
|
20231206,152300,7075592440,2900,2900,2900,2900,0
|
|
20231206,152200,7075592440,2900,2900,2900,2900,0
|
|
20231206,152100,7075592440,2900,2900,2900,2900,0
|
|
20231206,152000,7075592440,2900,2900,2900,2900,0
|
|
20231206,151900,7075592440,2900,2900,2910,2895,4180
|
|
20231206,151800,7063479360,2900,2910,2910,2900,8968
|
|
20231206,151700,7037441650,2910,2900,2910,2900,3725
|
|
20231206,151600,7026624260,2900,2900,2900,2895,3335
|
|
20231206,151500,7016952785,2900,2900,2910,2895,4637
|
|
20231206,151400,7003510650,2895,2890,2900,2890,1480
|
|
20231206,151300,6999227330,2885,2885,2890,2880,6469
|
|
20231206,151200,6980558595,2885,2895,2895,2885,3527
|
|
20231206,151100,6970382980,2885,2900,2900,2885,13921
|
|
20231206,151000,6930101620,2900,2895,2900,2895,1878
|
|
20231206,150900,6924657130,2900,2900,2900,2895,805
|
|
20231206,150800,6922326130,2900,2905,2905,2900,1428
|
|
20231206,150700,6918184520,2905,2905,2905,2900,4418
|
|
20231206,150600,6905372055,2905,2905,2905,2900,4875
|
|
20231206,150500,6891233940,2905,2910,2910,2900,2237
|
|
20231206,150400,6884745875,2905,2905,2910,2905,263
|
|
20231206,150300,6883981845,2905,2910,2915,2905,2643
|
|
20231206,150200,6876288085,2900,2900,2900,2900,2203
|
|
20231206,150100,6869899385,2900,2895,2900,2895,945
|
|
20231206,150000,6867163450,2895,2895,2895,2895,106
|
|
20231206,145900,6866856580,2895,2895,2895,2895,214
|
|
20231206,145800,6866237050,2895,2895,2895,2890,7746
|
|
20231206,145700,6843813250,2895,2890,2895,2880,6601
|
|
20231206,145600,6824762580,2890,2890,2890,2885,1766
|
|
20231206,145500,6819658980,2890,2890,2895,2890,2670
|
|
20231206,145400,6811934355,2890,2895,2900,2890,3726
|
|
20231206,145300,6801148570,2895,2880,2895,2880,973
|
|
20231206,145200,6798337020,2880,2900,2900,2880,11005
|
|
20231206,145100,6766560455,2900,2900,2900,2900,92
|
|
20231206,145000,6766293655,2900,2910,2910,2895,11713
|
|
20231206,144900,6732298330,2910,2910,2910,2910,2007
|
|
20231206,144800,6726457960,2915,2910,2915,2905,2524
|
|
20231206,144700,6719113620,2915,2915,2925,2915,10339
|
|
20231206,144600,6688931615,2920,2915,2920,2915,608
|
|
20231206,144500,6687159215,2920,2930,2935,2920,2163
|
|
20231206,144400,6680842965,2935,2920,2940,2920,2529
|
|
20231206,144300,6673438985,2920,2915,2940,2905,7618
|
|
20231206,144200,6651120390,2915,2905,2915,2900,398
|
|
20231206,144100,6649966100,2900,2915,2915,2900,2458
|
|
20231206,144000,6642819955,2905,2895,2905,2895,804
|
|
20231206,143900,6640487750,2890,2895,2900,2890,3412
|
|
20231206,143800,6630619795,2895,2895,2895,2890,1648
|
|
20231206,143700,6625854070,2895,2895,2895,2890,3598
|
|
20231206,143600,6615447925,2895,2895,2905,2880,10437
|
|
20231206,143500,6585339295,2905,2900,2905,2895,18408
|
|
20231206,143400,6532013170,2900,2915,2915,2900,4651
|
|
20231206,143300,6518507700,2915,2905,2915,2900,6645
|
|
20231206,143200,6499200980,2920,2920,2920,2900,22547
|
|
20231206,143100,6433610745,2925,2930,2930,2920,5235
|
|
20231206,143000,6418303395,2930,2935,2935,2925,2155
|
|
20231206,142900,6411989215,2935,2935,2940,2925,9507
|
|
20231206,142800,6384137670,2935,2940,2945,2935,1581
|
|
20231206,142700,6379485805,2940,2940,2945,2940,1267
|
|
20231206,142600,6375755445,2940,2945,2945,2935,8869
|
|
20231206,142500,6349695570,2940,2940,2945,2935,3490
|
|
20231206,142400,6339434620,2940,2950,2950,2940,7583
|
|
20231206,142300,6317107390,2950,2950,2955,2945,4890
|
|
20231206,142200,6302682310,2950,2935,2950,2935,18462
|
|
20231206,142100,6248290150,2930,2930,2935,2925,4758
|
|
20231206,142000,6234347160,2925,2920,2925,2920,5364
|
|
20231206,141900,6218674105,2915,2920,2920,2915,3096
|
|
20231206,141800,6209644450,2920,2930,2930,2920,8048
|
|
20231206,141700,6186094320,2930,2940,2945,2930,5755
|
|
20231206,141600,6169188005,2945,2945,2950,2940,5467
|
|
20231206,141500,6153084905,2945,2945,2950,2940,12242
|
|
20231206,141400,6117033330,2945,2950,2950,2945,14357
|
|
20231206,141300,6074724370,2950,2945,2950,2945,22790
|
|
20231206,141200,6007583880,2945,2945,2950,2940,8037
|
|
20231206,141100,5983913845,2940,2935,2950,2935,14411
|
|
20231206,141000,5941517490,2940,2940,2940,2930,4972
|
|
20231206,140900,5926912945,2940,2940,2940,2935,5652
|
|
20231206,140800,5910296090,2940,2935,2940,2935,7402
|
|
20231206,140700,5888560100,2940,2930,2940,2930,3859
|
|
20231206,140600,5877230715,2935,2930,2935,2925,2996
|
|
20231206,140500,5868448150,2930,2925,2930,2925,3390
|
|
20231206,140400,5858516325,2925,2930,2930,2920,1533
|
|
20231206,140300,5854035670,2920,2900,2940,2900,26443
|
|
20231206,140200,5776840535,2895,2895,2895,2890,2041
|
|
20231206,140100,5770940290,2895,2900,2900,2895,860
|
|
20231206,140000,5768450540,2900,2905,2905,2900,9034
|
|
20231206,135900,5742251840,2900,2905,2905,2900,5521
|
|
20231206,135800,5726225880,2905,2905,2910,2905,1102
|
|
20231206,135700,5723024560,2910,2910,2915,2905,1525
|
|
20231206,135600,5718584635,2915,2895,2915,2895,30589
|
|
20231206,135500,5629740305,2895,2895,2900,2895,2391
|
|
20231206,135400,5622818335,2895,2880,2895,2880,8733
|
|
20231206,135300,5597565440,2885,2885,2885,2885,615
|
|
20231206,135200,5595791165,2885,2885,2885,2880,5403
|
|
20231206,135100,5580206290,2885,2880,2885,2875,1022
|
|
20231206,135000,5577262255,2880,2875,2880,2875,1018
|
|
20231206,134900,5574330515,2870,2875,2875,2865,3220
|
|
20231206,134800,5565084010,2875,2870,2875,2870,571
|
|
20231206,134700,5563442635,2875,2875,2875,2870,605
|
|
20231206,134600,5561705340,2875,2870,2875,2870,3636
|
|
20231206,134500,5551264755,2870,2865,2870,2865,2330
|
|
20231206,134400,5544579415,2865,2870,2870,2865,900
|
|
20231206,134300,5541999915,2870,2865,2870,2865,1403
|
|
20231206,134200,5537978555,2870,2870,2870,2870,302
|
|
20231206,134100,5537111815,2865,2865,2865,2865,1000
|
|
20231206,134000,5534246815,2865,2865,2865,2865,200
|
|
20231206,133900,5533673815,2865,2865,2870,2865,673
|
|
20231206,133800,5531745665,2860,2860,2860,2860,116
|
|
20231206,133700,5531413905,2865,2865,2870,2860,308
|
|
20231206,133600,5530531460,2865,2870,2870,2865,1001
|
|
20231206,133500,5527663535,2865,2860,2865,2860,313
|
|
20231206,133400,5526768305,2860,2865,2865,2860,1300
|
|
20231206,133300,5523043940,2870,2865,2870,2865,1848
|
|
20231206,133200,5517743180,2865,2870,2870,2865,503
|
|
20231206,133100,5516302070,2870,2865,2870,2865,202
|
|
20231206,133000,5515723330,2865,2865,2865,2865,315
|
|
20231206,132900,5514820855,2870,2865,2870,2865,343
|
|
20231206,132800,5513837910,2865,2870,2870,2865,1955
|
|
20231206,132700,5508236230,2870,2870,2870,2865,2803
|
|
20231206,132600,5500199735,2865,2865,2865,2865,1871
|
|
20231206,132500,5494839320,2865,2870,2870,2865,2040
|
|
20231206,132400,5488985520,2870,2870,2885,2870,8599
|
|
20231206,132300,5464205490,2865,2845,2865,2845,2411
|
|
20231206,132200,5457317110,2845,2860,2860,2845,12797
|
|
20231206,132100,5420837635,2860,2855,2860,2855,305
|
|
20231206,132000,5419965810,2855,2855,2855,2855,0
|
|
20231206,131900,5419965810,2855,2855,2860,2855,2829
|
|
20231206,131800,5411888975,2855,2855,2855,2855,2
|
|
20231206,131700,5411883265,2855,2850,2855,2850,1399
|
|
20231206,131600,5407891095,2845,2850,2850,2845,1716
|
|
20231206,131500,5403001625,2845,2850,2850,2845,2522
|
|
20231206,131400,5395814440,2845,2845,2850,2840,9982
|
|
20231206,131300,5367421565,2845,2850,2850,2845,13463
|
|
20231206,131200,5329117505,2850,2855,2855,2850,2995
|
|
20231206,131100,5320581540,2855,2850,2855,2850,149
|
|
20231206,131000,5320156615,2850,2855,2860,2850,1624
|
|
20231206,130900,5315527565,2855,2850,2865,2845,15001
|
|
20231206,130800,5272783640,2850,2855,2855,2850,9966
|
|
20231206,130700,5244375845,2855,2860,2860,2855,3221
|
|
20231206,130600,5235178890,2860,2860,2860,2855,494
|
|
20231206,130500,5233767820,2865,2865,2865,2865,12
|
|
20231206,130400,5233733440,2870,2860,2870,2855,2334
|
|
20231206,130300,5227062430,2860,2865,2875,2860,3246
|
|
20231206,130200,5217774620,2865,2865,2865,2860,3757
|
|
20231206,130100,5207024420,2865,2865,2865,2860,1153
|
|
20231206,130000,5203725500,2860,2870,2870,2860,1794
|
|
20231206,125900,5198583980,2870,2870,2875,2870,171
|
|
20231206,125800,5198092685,2870,2870,2870,2870,878
|
|
20231206,125700,5195572825,2875,2875,2875,2875,28
|
|
20231206,125600,5195492325,2870,2870,2870,2870,56
|
|
20231206,125500,5195331605,2865,2880,2880,2865,4878
|
|
20231206,125400,5181325070,2875,2880,2880,2875,76
|
|
20231206,125300,5181106365,2880,2880,2880,2880,1739
|
|
20231206,125200,5176098045,2875,2880,2880,2875,125
|
|
20231206,125100,5175738600,2880,2880,2880,2880,57
|
|
20231206,125000,5175574440,2875,2870,2875,2870,1114
|
|
20231206,124900,5172372190,2870,2870,2870,2865,1294
|
|
20231206,124800,5168664645,2870,2870,2870,2865,282
|
|
20231206,124700,5167855355,2870,2875,2875,2870,1371
|
|
20231206,124600,5163918740,2875,2870,2875,2870,362
|
|
20231206,124500,5162879750,2875,2870,2875,2870,3188
|
|
20231206,124400,5153729840,2875,2875,2875,2870,2333
|
|
20231206,124300,5147031530,2875,2880,2880,2875,22118
|
|
20231206,124200,5083441400,2875,2885,2885,2875,1483
|
|
20231206,124100,5079173350,2885,2885,2885,2875,1023
|
|
20231206,124000,5076226200,2885,2880,2885,2875,1688
|
|
20231206,123900,5071363830,2880,2885,2885,2880,101
|
|
20231206,123800,5071072945,2885,2885,2885,2880,10155
|
|
20231206,123700,5041823870,2880,2885,2885,2880,3346
|
|
20231206,123600,5032179480,2885,2885,2885,2885,80
|
|
20231206,123500,5031948680,2885,2885,2885,2885,217
|
|
20231206,123400,5031322635,2885,2890,2895,2885,2022
|
|
20231206,123300,5025478120,2890,2885,2890,2885,2374
|
|
20231206,123200,5018620595,2885,2885,2885,2885,750
|
|
20231206,123100,5016456845,2885,2885,2885,2885,925
|
|
20231206,123000,5013788220,2890,2890,2890,2890,1207
|
|
20231206,122900,5010299990,2890,2890,2890,2890,233
|
|
20231206,122800,5009626620,2895,2890,2895,2890,2735
|
|
20231206,122700,5001708800,2890,2890,2890,2890,422
|
|
20231206,122600,5000489220,2890,2890,2890,2890,255
|
|
20231206,122500,4999752270,2890,2885,2890,2885,2487
|
|
20231206,122400,4992565440,2885,2890,2890,2885,336
|
|
20231206,122300,4991594700,2890,2890,2890,2890,410
|
|
20231206,122200,4990409800,2880,2890,2895,2880,3569
|
|
20231206,122100,4980109455,2890,2895,2895,2890,181
|
|
20231206,122000,4979586315,2895,2890,2895,2890,889
|
|
20231206,121900,4977014855,2895,2885,2895,2885,89
|
|
20231206,121800,4976757540,2895,2895,2895,2890,1167
|
|
20231206,121700,4973379130,2895,2895,2895,2885,1385
|
|
20231206,121600,4969369765,2890,2890,2895,2890,553
|
|
20231206,121500,4967771495,2890,2890,2895,2890,3241
|
|
20231206,121400,4958400685,2890,2880,2890,2880,2799
|
|
20231206,121300,4950325640,2880,2880,2880,2880,135
|
|
20231206,121200,4949936840,2880,2880,2880,2880,48
|
|
20231206,121100,4949798600,2880,2885,2890,2880,1099
|
|
20231206,121000,4946629245,2885,2885,2885,2880,2931
|
|
20231206,120900,4938180465,2885,2880,2885,2875,3258
|
|
20231206,120800,4928781285,2880,2880,2880,2880,376
|
|
20231206,120700,4927698405,2880,2885,2885,2880,537
|
|
20231206,120600,4926150970,2885,2885,2885,2880,656
|
|
20231206,120500,4924258975,2885,2880,2885,2875,2287
|
|
20231206,120400,4917672690,2880,2875,2880,2875,557
|
|
20231206,120300,4916070230,2875,2880,2880,2875,1413
|
|
20231206,120200,4912004165,2880,2880,2885,2880,396
|
|
20231206,120100,4910863635,2880,2880,2880,2875,3873
|
|
20231206,120000,4899713540,2880,2880,2880,2880,1658
|
|
20231206,115900,4894938500,2880,2885,2885,2880,4291
|
|
20231206,115800,4882575365,2885,2885,2885,2880,340
|
|
20231206,115700,4881595715,2885,2885,2885,2885,281
|
|
20231206,115600,4880785030,2880,2885,2885,2880,1253
|
|
20231206,115500,4877176290,2880,2880,2880,2880,3231
|
|
20231206,115400,4867871010,2880,2885,2885,2880,350
|
|
20231206,115300,4866862260,2885,2885,2885,2880,563
|
|
20231206,115200,4865238945,2880,2880,2885,2880,715
|
|
20231206,115100,4863177335,2880,2880,2885,2880,1348
|
|
20231206,115000,4859294525,2880,2875,2885,2875,3740
|
|
20231206,114900,4848523340,2880,2875,2880,2875,625
|
|
20231206,114800,4846723900,2875,2880,2880,2875,3233
|
|
20231206,114700,4837415270,2880,2880,2880,2875,1623
|
|
20231206,114600,4832741035,2880,2870,2880,2870,5762
|
|
20231206,114500,4816172600,2870,2870,2875,2870,907
|
|
20231206,114400,4813566435,2870,2865,2870,2865,5230
|
|
20231206,114300,4798563270,2860,2860,2865,2860,1027
|
|
20231206,114200,4795621145,2860,2860,2860,2855,3210
|
|
20231206,114100,4786450845,2860,2860,2865,2860,905
|
|
20231206,114000,4783862520,2865,2865,2865,2865,183
|
|
20231206,113900,4783338225,2865,2860,2865,2860,183
|
|
20231206,113800,4782814740,2860,2860,2860,2860,706
|
|
20231206,113700,4780795580,2860,2865,2865,2860,2639
|
|
20231206,113600,4773240710,2865,2860,2865,2860,817
|
|
20231206,113500,4770901320,2860,2860,2860,2860,1086
|
|
20231206,113400,4767795360,2860,2855,2860,2855,17
|
|
20231206,113300,4767746750,2855,2860,2860,2855,394
|
|
20231206,113200,4766621395,2860,2860,2860,2860,601
|
|
20231206,113100,4764902535,2860,2870,2870,2860,2432
|
|
20231206,113000,4757941560,2870,2860,2870,2860,8778
|
|
20231206,112900,4732788195,2860,2860,2860,2855,1100
|
|
20231206,112800,4729646195,2855,2855,2860,2855,372
|
|
20231206,112700,4728583830,2860,2855,2860,2850,6708
|
|
20231206,112600,4709431120,2855,2855,2855,2855,2320
|
|
20231206,112500,4702807520,2855,2845,2855,2845,2452
|
|
20231206,112400,4695827195,2845,2845,2845,2845,151
|
|
20231206,112300,4695397600,2845,2850,2850,2845,1296
|
|
20231206,112200,4691708610,2850,2855,2855,2850,3337
|
|
20231206,112100,4682196475,2855,2855,2855,2855,7512
|
|
20231206,112000,4660749715,2855,2855,2860,2855,4283
|
|
20231206,111900,4648506750,2855,2860,2860,2855,126
|
|
20231206,111800,4648146945,2855,2855,2855,2855,2606
|
|
20231206,111700,4640706815,2855,2855,2860,2855,823
|
|
20231206,111600,4638353305,2850,2855,2855,2850,2404
|
|
20231206,111500,4631492125,2855,2855,2855,2855,2739
|
|
20231206,111400,4623672280,2855,2855,2855,2855,2756
|
|
20231206,111300,4615803900,2855,2855,2855,2855,679
|
|
20231206,111200,4613865355,2860,2865,2865,2855,12163
|
|
20231206,111100,4579108065,2865,2860,2865,2860,3576
|
|
20231206,111000,4568864325,2865,2860,2865,2860,114
|
|
20231206,110900,4568538280,2860,2860,2860,2860,1739
|
|
20231206,110800,4563564740,2860,2855,2860,2855,2180
|
|
20231206,110700,4557335325,2855,2855,2855,2855,0
|
|
20231206,110600,4557335325,2855,2860,2860,2855,2328
|
|
20231206,110500,4550678200,2860,2860,2860,2855,869
|
|
20231206,110400,4548194860,2860,2850,2860,2850,6389
|
|
20231206,110300,4529961690,2850,2855,2855,2845,10386
|
|
20231206,110200,4500370535,2850,2845,2850,2845,1693
|
|
20231206,110100,4495552490,2840,2845,2845,2840,1547
|
|
20231206,110000,4491158275,2840,2840,2840,2835,3611
|
|
20231206,105900,4480907240,2840,2850,2850,2840,16106
|
|
20231206,105800,4435106830,2855,2855,2855,2855,980
|
|
20231206,105700,4432308930,2855,2860,2860,2855,3193
|
|
20231206,105600,4423191525,2855,2860,2865,2855,1620
|
|
20231206,105500,4418560725,2860,2865,2865,2860,2590
|
|
20231206,105400,4411153140,2860,2870,2870,2860,3620
|
|
20231206,105300,4400790330,2865,2865,2865,2860,3651
|
|
20231206,105200,4390333715,2865,2865,2870,2865,3189
|
|
20231206,105100,4381197185,2865,2865,2865,2860,5947
|
|
20231206,105000,4364168795,2860,2860,2865,2860,1437
|
|
20231206,104900,4360058965,2860,2860,2865,2860,2894
|
|
20231206,104800,4351782075,2860,2860,2865,2860,3432
|
|
20231206,104700,4341963555,2860,2850,2860,2850,2091
|
|
20231206,104600,4335994830,2850,2850,2855,2850,2578
|
|
20231206,104500,4328647510,2845,2850,2850,2845,1878
|
|
20231206,104400,4323295255,2855,2855,2860,2855,4870
|
|
20231206,104300,4309391390,2855,2855,2855,2855,2653
|
|
20231206,104200,4301817075,2855,2855,2860,2850,2259
|
|
20231206,104100,4295367870,2850,2855,2855,2850,980
|
|
20231206,104000,4292573690,2855,2850,2855,2850,2450
|
|
20231206,103900,4285587090,2850,2845,2850,2845,2386
|
|
20231206,103800,4278795875,2845,2845,2850,2845,5006
|
|
20231206,103700,4264553140,2845,2850,2850,2845,9875
|
|
20231206,103600,4236418735,2850,2850,2850,2850,2753
|
|
20231206,103500,4228572685,2850,2840,2850,2840,1046
|
|
20231206,103400,4225601235,2840,2855,2855,2840,4340
|
|
20231206,103300,4213270130,2850,2845,2855,2845,11120
|
|
20231206,103200,4181601540,2845,2840,2845,2835,3559
|
|
20231206,103100,4171494050,2840,2835,2840,2830,5067
|
|
20231206,103000,4157133955,2830,2830,2830,2825,3905
|
|
20231206,102900,4146084555,2825,2825,2825,2820,4800
|
|
20231206,102800,4132530295,2825,2820,2825,2820,4165
|
|
20231206,102700,4120784650,2820,2815,2820,2815,4996
|
|
20231206,102600,4106704300,2815,2815,2820,2815,6603
|
|
20231206,102500,4088116795,2820,2815,2820,2815,1248
|
|
20231206,102400,4084598945,2820,2815,2820,2815,2831
|
|
20231206,102300,4076629500,2815,2815,2815,2815,1670
|
|
20231206,102200,4071928450,2815,2825,2825,2815,10455
|
|
20231206,102100,4042464320,2820,2825,2835,2820,8725
|
|
20231206,102000,4017840540,2825,2825,2830,2825,1691
|
|
20231206,101900,4013061965,2830,2825,2830,2825,2712
|
|
20231206,101800,4005400330,2830,2830,2830,2830,662
|
|
20231206,101700,4003526870,2825,2825,2830,2825,7209
|
|
20231206,101600,3983137685,2830,2830,2830,2825,1602
|
|
20231206,101500,3978606685,2830,2825,2830,2825,2321
|
|
20231206,101400,3972044025,2830,2825,2830,2820,1563
|
|
20231206,101300,3967627340,2825,2825,2825,2820,179
|
|
20231206,101200,3967121815,2825,2825,2825,2815,4207
|
|
20231206,101100,3955244095,2820,2820,2825,2820,1982
|
|
20231206,101000,3949649785,2825,2810,2825,2810,7729
|
|
20231206,100900,3927915170,2810,2815,2815,2805,21439
|
|
20231206,100800,3867690605,2815,2815,2815,2810,8463
|
|
20231206,100700,3843902115,2815,2820,2820,2815,5976
|
|
20231206,100600,3827076480,2815,2820,2820,2815,6721
|
|
20231206,100500,3808155510,2820,2820,2825,2820,4053
|
|
20231206,100400,3796726025,2820,2825,2825,2820,5260
|
|
20231206,100300,3781892620,2820,2825,2830,2820,12278
|
|
20231206,100200,3747222205,2825,2825,2830,2825,5968
|
|
20231206,100100,3730360270,2825,2830,2830,2825,2267
|
|
20231206,100000,3723945665,2830,2830,2835,2830,537
|
|
20231206,095900,3722425835,2825,2835,2835,2820,12780
|
|
20231206,095800,3686306280,2835,2835,2840,2830,6380
|
|
20231206,095700,3668217245,2830,2835,2835,2830,3212
|
|
20231206,095600,3659112175,2835,2830,2835,2825,2716
|
|
20231206,095500,3651427520,2830,2825,2830,2825,4910
|
|
20231206,095400,3637550140,2825,2830,2830,2825,1479
|
|
20231206,095300,3633371110,2825,2830,2830,2825,2651
|
|
20231206,095200,3625873510,2825,2820,2825,2820,7047
|
|
20231206,095100,3605981260,2820,2830,2830,2820,14915
|
|
20231206,095000,3563877350,2825,2830,2830,2825,5375
|
|
20231206,094900,3548687560,2830,2830,2840,2825,7083
|
|
20231206,094800,3528639945,2830,2835,2835,2830,3806
|
|
20231206,094700,3517862725,2830,2830,2835,2820,18915
|
|
20231206,094600,3464397530,2830,2830,2830,2825,14466
|
|
20231206,094500,3423487590,2830,2835,2835,2820,5957
|
|
20231206,094400,3406639020,2830,2820,2840,2820,13844
|
|
20231206,094300,3367547760,2830,2830,2835,2815,15315
|
|
20231206,094200,3324332150,2825,2840,2840,2810,20302
|
|
20231206,094100,3266987690,2840,2830,2840,2815,20654
|
|
20231206,094000,3208566190,2830,2825,2830,2810,28368
|
|
20231206,093900,3128681120,2825,2830,2840,2820,19700
|
|
20231206,093800,3073011650,2830,2815,2830,2810,13726
|
|
20231206,093700,3034253165,2815,2815,2830,2810,32305
|
|
20231206,093600,2943229370,2815,2840,2840,2800,109994
|
|
20231206,093500,2633425695,2840,2835,2840,2835,8909
|
|
20231206,093400,2608160260,2835,2840,2845,2835,21820
|
|
20231206,093300,2546213660,2840,2845,2850,2840,22848
|
|
20231206,093200,2481267155,2845,2845,2855,2840,21141
|
|
20231206,093100,2421036145,2845,2865,2865,2840,36601
|
|
20231206,093000,2316791920,2860,2860,2865,2855,14050
|
|
20231206,092900,2276640745,2855,2865,2865,2855,20305
|
|
20231206,092800,2218613280,2865,2870,2875,2865,16063
|
|
20231206,092700,2172560315,2870,2875,2880,2870,3706
|
|
20231206,092600,2161912230,2880,2870,2880,2870,2662
|
|
20231206,092500,2154263450,2870,2870,2870,2865,8473
|
|
20231206,092400,2129951985,2875,2885,2885,2870,11804
|
|
20231206,092300,2095980720,2885,2885,2890,2880,5062
|
|
20231206,092200,2081376930,2885,2890,2890,2880,7661
|
|
20231206,092100,2059280380,2890,2880,2890,2875,8262
|
|
20231206,092000,2035443390,2880,2865,2880,2860,6395
|
|
20231206,091900,2017073930,2865,2860,2865,2860,4941
|
|
20231206,091800,2002940940,2860,2870,2875,2855,5401
|
|
20231206,091700,1987493125,2860,2880,2880,2860,18171
|
|
20231206,091600,1935495970,2860,2860,2875,2855,17308
|
|
20231206,091500,1885960295,2860,2860,2860,2850,11817
|
|
20231206,091400,1852213220,2860,2870,2880,2855,21346
|
|
20231206,091300,1791019305,2870,2870,2880,2850,61544
|
|
20231206,091200,1615136355,2860,2900,2900,2860,92730
|
|
20231206,091100,1348774575,2905,2925,2925,2895,18361
|
|
20231206,091000,1295356110,2925,2935,2935,2920,7501
|
|
20231206,090900,1273422290,2925,2935,2935,2920,14164
|
|
20231206,090800,1231965715,2935,2905,2945,2905,16996
|
|
20231206,090700,1182232005,2905,2900,2925,2890,18246
|
|
20231206,090600,1129279645,2890,2945,2945,2880,69610
|
|
20231206,090500,927291910,2940,2955,2955,2940,17531
|
|
20231206,090400,875616590,2955,2955,2965,2950,51418
|
|
20231206,090300,723854765,2965,2980,2980,2950,65044
|
|
20231206,090200,531078690,2960,2965,2990,2960,49255
|
|
20231206,090100,384387620,2965,2955,2975,2950,23376
|
|
20231206,090000,315193400,2955,2980,2995,2955,105829
|