576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,183300,1649517840,3990,3990,3990,3990,12686
|
|
20231206,183200,1649517840,3990,3990,3990,3990,0
|
|
20231206,183100,1649517840,3990,3990,3990,3990,0
|
|
20231206,183000,1649517840,3990,3990,3990,3990,0
|
|
20231206,182900,1649517840,3990,3990,3990,3990,0
|
|
20231206,182800,1649517840,3990,3990,3990,3990,0
|
|
20231206,182700,1649517840,3990,3990,3990,3990,0
|
|
20231206,182600,1649517840,3990,3990,3990,3990,0
|
|
20231206,182500,1649517840,3990,3990,3990,3990,0
|
|
20231206,182400,1649517840,3990,3990,3990,3990,0
|
|
20231206,182300,1649517840,3990,3990,3990,3990,0
|
|
20231206,182200,1649517840,3990,3990,3990,3990,0
|
|
20231206,182100,1649517840,3990,3990,3990,3990,0
|
|
20231206,182000,1649517840,3990,3990,3990,3990,0
|
|
20231206,181900,1649517840,3990,3990,3990,3990,0
|
|
20231206,181800,1649517840,3990,3990,3990,3990,0
|
|
20231206,181700,1649517840,3990,3990,3990,3990,0
|
|
20231206,181600,1649517840,3990,3990,3990,3990,0
|
|
20231206,181500,1649517840,3990,3990,3990,3990,0
|
|
20231206,181400,1649517840,3990,3990,3990,3990,0
|
|
20231206,181300,1649517840,3990,3990,3990,3990,0
|
|
20231206,181200,1649517840,3990,3990,3990,3990,0
|
|
20231206,181100,1649517840,3990,3990,3990,3990,0
|
|
20231206,181000,1649517840,3990,3990,3990,3990,0
|
|
20231206,180900,1649517840,3990,3990,3990,3990,0
|
|
20231206,180800,1649517840,3990,3990,3990,3990,0
|
|
20231206,180700,1649517840,3990,3990,3990,3990,0
|
|
20231206,180600,1649517840,3990,3990,3990,3990,0
|
|
20231206,180500,1649517840,3990,3990,3990,3990,0
|
|
20231206,180400,1649517840,3990,3990,3990,3990,0
|
|
20231206,180300,1649517840,3990,3990,3990,3990,12686
|
|
20231206,180200,1649517840,3990,3990,3990,3990,0
|
|
20231206,180100,1649517840,3990,3990,3990,3990,0
|
|
20231206,180000,1649517840,3990,3990,3990,3990,0
|
|
20231206,175900,1649517840,3990,3990,3990,3990,0
|
|
20231206,175800,1649517840,3990,3990,3990,3990,0
|
|
20231206,175700,1649517840,3990,3990,3990,3990,0
|
|
20231206,175600,1649517840,3990,3990,3990,3990,0
|
|
20231206,175500,1649517840,3990,3990,3990,3990,0
|
|
20231206,175400,1649517840,3990,3990,3990,3990,0
|
|
20231206,175300,1649517840,3990,3990,3990,3990,0
|
|
20231206,175200,1649517840,3990,3990,3990,3990,0
|
|
20231206,175100,1649517840,3990,3990,3990,3990,0
|
|
20231206,175000,1649517840,3990,3990,3990,3990,0
|
|
20231206,174900,1649517840,3990,3990,3990,3990,0
|
|
20231206,174800,1649517840,3990,3990,3990,3990,0
|
|
20231206,174700,1649517840,3990,3990,3990,3990,0
|
|
20231206,174600,1649517840,3990,3990,3990,3990,0
|
|
20231206,174500,1649517840,3990,3990,3990,3990,0
|
|
20231206,174400,1649517840,3990,3990,3990,3990,0
|
|
20231206,174300,1649517840,3990,3990,3990,3990,0
|
|
20231206,174200,1649517840,3990,3990,3990,3990,0
|
|
20231206,174100,1649517840,3990,3990,3990,3990,0
|
|
20231206,174000,1649517840,3990,3990,3990,3990,0
|
|
20231206,173900,1649517840,3990,3990,3990,3990,0
|
|
20231206,173800,1649517840,3990,3990,3990,3990,0
|
|
20231206,173700,1649517840,3990,3990,3990,3990,0
|
|
20231206,173600,1649517840,3990,3990,3990,3990,0
|
|
20231206,173500,1649517840,3990,3990,3990,3990,0
|
|
20231206,173400,1649517840,3990,3990,3990,3990,0
|
|
20231206,173300,1649517840,3990,3990,3990,3990,12686
|
|
20231206,173200,1649517840,3990,3990,3990,3990,0
|
|
20231206,173100,1649517840,3990,3990,3990,3990,0
|
|
20231206,173000,1649517840,3990,3990,3990,3990,0
|
|
20231206,172900,1649517840,3990,3990,3990,3990,0
|
|
20231206,172800,1649517840,3990,3990,3990,3990,0
|
|
20231206,172700,1649517840,3990,3990,3990,3990,0
|
|
20231206,172600,1649517840,3990,3990,3990,3990,0
|
|
20231206,172500,1649517840,3990,3990,3990,3990,0
|
|
20231206,172400,1649517840,3990,3990,3990,3990,0
|
|
20231206,172300,1649517840,3990,3990,3990,3990,0
|
|
20231206,172200,1649517840,3990,3990,3990,3990,0
|
|
20231206,172100,1649517840,3990,3990,3990,3990,0
|
|
20231206,172000,1649517840,3990,3990,3990,3990,0
|
|
20231206,171900,1649517840,3990,3990,3990,3990,0
|
|
20231206,171800,1649517840,3990,3990,3990,3990,0
|
|
20231206,171700,1649517840,3990,3990,3990,3990,0
|
|
20231206,171600,1649517840,3990,3990,3990,3990,0
|
|
20231206,171500,1649517840,3990,3990,3990,3990,0
|
|
20231206,171400,1649517840,3990,3990,3990,3990,0
|
|
20231206,171300,1649517840,3990,3990,3990,3990,0
|
|
20231206,171200,1649517840,3990,3990,3990,3990,0
|
|
20231206,171100,1649517840,3990,3990,3990,3990,0
|
|
20231206,171000,1649517840,3990,3990,3990,3990,0
|
|
20231206,170900,1649517840,3990,3990,3990,3990,0
|
|
20231206,170800,1649517840,3990,3990,3990,3990,0
|
|
20231206,170700,1649517840,3990,3990,3990,3990,0
|
|
20231206,170600,1649517840,3990,3990,3990,3990,0
|
|
20231206,170500,1649517840,3990,3990,3990,3990,0
|
|
20231206,170400,1649517840,3990,3990,3990,3990,0
|
|
20231206,170300,1649517840,3990,3990,3990,3990,12686
|
|
20231206,170200,1649517840,3990,3990,3990,3990,0
|
|
20231206,170100,1649517840,3990,3990,3990,3990,0
|
|
20231206,170000,1649517840,3990,3990,3990,3990,0
|
|
20231206,165900,1649517840,3990,3990,3990,3990,0
|
|
20231206,165800,1649517840,3990,3990,3990,3990,0
|
|
20231206,165700,1649517840,3990,3990,3990,3990,0
|
|
20231206,165600,1649517840,3990,3990,3990,3990,0
|
|
20231206,165500,1649517840,3990,3990,3990,3990,0
|
|
20231206,165400,1649517840,3990,3990,3990,3990,0
|
|
20231206,165300,1649517840,3990,3990,3990,3990,0
|
|
20231206,165200,1649517840,3990,3990,3990,3990,0
|
|
20231206,165100,1649517840,3990,3990,3990,3990,0
|
|
20231206,165000,1649517840,3990,3990,3990,3990,0
|
|
20231206,164900,1649517840,3990,3990,3990,3990,0
|
|
20231206,164800,1649517840,3990,3990,3990,3990,0
|
|
20231206,164700,1649517840,3990,3990,3990,3990,0
|
|
20231206,164600,1649517840,3990,3990,3990,3990,0
|
|
20231206,164500,1649517840,3990,3990,3990,3990,0
|
|
20231206,164400,1649517840,3990,3990,3990,3990,0
|
|
20231206,164300,1649517840,3990,3990,3990,3990,0
|
|
20231206,164200,1649517840,3990,3990,3990,3990,0
|
|
20231206,164100,1649517840,3990,3990,3990,3990,0
|
|
20231206,164000,1649517840,3990,3990,3990,3990,0
|
|
20231206,163900,1649517840,3990,3990,3990,3990,0
|
|
20231206,163800,1649517840,3990,3990,3990,3990,0
|
|
20231206,163700,1649517840,3990,3990,3990,3990,0
|
|
20231206,163600,1649517840,3990,3990,3990,3990,0
|
|
20231206,163500,1649517840,3990,3990,3990,3990,0
|
|
20231206,163400,1649517840,3990,3990,3990,3990,0
|
|
20231206,163300,1649517840,3990,3990,3990,3990,12686
|
|
20231206,163200,1649517840,3990,3990,3990,3990,0
|
|
20231206,163100,1649517840,3990,3990,3990,3990,0
|
|
20231206,163000,1649517840,3990,3990,3990,3990,0
|
|
20231206,162900,1649517840,3990,3990,3990,3990,0
|
|
20231206,162800,1649517840,3990,3990,3990,3990,0
|
|
20231206,162700,1649517840,3990,3990,3990,3990,0
|
|
20231206,162600,1649517840,3990,3990,3990,3990,0
|
|
20231206,162500,1649517840,3990,3990,3990,3990,0
|
|
20231206,162400,1649517840,3990,3990,3990,3990,0
|
|
20231206,162300,1649517840,3990,3990,3990,3990,0
|
|
20231206,162200,1649517840,3990,3990,3990,3990,0
|
|
20231206,162100,1649517840,3990,3990,3990,3990,0
|
|
20231206,162000,1649517840,3990,3990,3990,3990,0
|
|
20231206,161900,1649517840,3990,3990,3990,3990,0
|
|
20231206,161800,1649517840,3990,3990,3990,3990,0
|
|
20231206,161700,1649517840,3990,3990,3990,3990,0
|
|
20231206,161600,1649517840,3990,3990,3990,3990,0
|
|
20231206,161500,1649517840,3990,3990,3990,3990,0
|
|
20231206,161400,1649517840,3990,3990,3990,3990,0
|
|
20231206,161300,1649517840,3990,3990,3990,3990,0
|
|
20231206,161200,1649517840,3990,3990,3990,3990,0
|
|
20231206,161100,1649517840,3990,3990,3990,3990,0
|
|
20231206,161000,1649517840,3990,3990,3990,3990,0
|
|
20231206,160900,1649517840,3990,3990,3990,3990,0
|
|
20231206,160800,1649517840,3990,3990,3990,3990,0
|
|
20231206,160700,1649517840,3990,3990,3990,3990,0
|
|
20231206,160600,1649517840,3990,3990,3990,3990,0
|
|
20231206,160500,1649517840,3990,3990,3990,3990,0
|
|
20231206,160400,1649517840,3990,3990,3990,3990,0
|
|
20231206,160300,1649517840,3990,3990,3990,3990,12686
|
|
20231206,160200,1649517840,3990,3990,3990,3990,0
|
|
20231206,160100,1649517840,3990,3990,3990,3990,0
|
|
20231206,160000,1649517840,3990,3990,3990,3990,0
|
|
20231206,155900,1649517840,3990,3990,3990,3990,0
|
|
20231206,155800,1649517840,3990,3990,3990,3990,0
|
|
20231206,155700,1649517840,3990,3990,3990,3990,0
|
|
20231206,155600,1649517840,3990,3990,3990,3990,0
|
|
20231206,155500,1649517840,3990,3990,3990,3990,0
|
|
20231206,155400,1649517840,3990,3990,3990,3990,0
|
|
20231206,155300,1649517840,3990,3990,3990,3990,0
|
|
20231206,155200,1649517840,3990,3990,3990,3990,0
|
|
20231206,155100,1649517840,3990,3990,3990,3990,0
|
|
20231206,155000,1649517840,3990,3990,3990,3990,0
|
|
20231206,154900,1649517840,3990,3990,3990,3990,0
|
|
20231206,154800,1649517840,3990,3990,3990,3990,0
|
|
20231206,154700,1649517840,3990,3990,3990,3990,0
|
|
20231206,154600,1649517840,3990,3990,3990,3990,0
|
|
20231206,154500,1649517840,3990,3990,3990,3990,0
|
|
20231206,154400,1649517840,3990,3990,3990,3990,0
|
|
20231206,154300,1649517840,3990,3990,3990,3990,0
|
|
20231206,154200,1649517840,3990,3990,3990,3990,0
|
|
20231206,154100,1649517840,3990,3990,3990,3990,0
|
|
20231206,154000,1649517840,3990,3990,3990,3990,0
|
|
20231206,153900,1649517840,3990,3990,3990,3990,0
|
|
20231206,153800,1649517840,3990,3990,3990,3990,0
|
|
20231206,153700,1649517840,3990,3990,3990,3990,0
|
|
20231206,153600,1649517840,3990,3990,3990,3990,0
|
|
20231206,153500,1649517840,3990,3990,3990,3990,0
|
|
20231206,153400,1649517840,3990,3990,3990,3990,0
|
|
20231206,153300,1649517840,3990,3990,3990,3990,12686
|
|
20231206,153200,1649517840,3990,3990,3990,3990,0
|
|
20231206,153100,1649517840,3990,3990,3990,3990,0
|
|
20231206,153000,1649517840,3990,3990,3990,3990,12686
|
|
20231206,152900,1598900700,3985,3985,3985,3985,0
|
|
20231206,152800,1598900700,3985,3985,3985,3985,0
|
|
20231206,152700,1598900700,3985,3985,3985,3985,0
|
|
20231206,152600,1598900700,3985,3985,3985,3985,0
|
|
20231206,152500,1598900700,3985,3985,3985,3985,0
|
|
20231206,152400,1598900700,3985,3985,3985,3985,0
|
|
20231206,152300,1598900700,3985,3985,3985,3985,0
|
|
20231206,152200,1598900700,3985,3985,3985,3985,0
|
|
20231206,152100,1598900700,3985,3985,3985,3985,0
|
|
20231206,152000,1598900700,3985,3985,3985,3985,0
|
|
20231206,151900,1598900700,3985,3965,3990,3965,535
|
|
20231206,151800,1596772360,3980,3980,3985,3975,14693
|
|
20231206,151700,1538274220,3980,3960,3980,3960,1787
|
|
20231206,151600,1531173060,3960,3955,3960,3955,2016
|
|
20231206,151500,1523199730,3955,3960,3960,3955,20
|
|
20231206,151400,1523120590,3960,3960,3960,3955,14
|
|
20231206,151300,1523065180,3955,3965,3965,3955,183
|
|
20231206,151200,1522341315,3965,3955,3965,3955,22
|
|
20231206,151100,1522254240,3955,3955,3955,3955,12
|
|
20231206,151000,1522206780,3955,3950,3955,3950,14
|
|
20231206,150900,1522151455,3955,3955,3955,3955,10
|
|
20231206,150800,1522111905,3955,3960,3960,3950,347
|
|
20231206,150700,1520740805,3960,3960,3960,3950,458
|
|
20231206,150600,1518929655,3960,3955,3960,3950,801
|
|
20231206,150500,1515765315,3960,3960,3960,3950,822
|
|
20231206,150400,1512517160,3955,3960,3965,3955,225
|
|
20231206,150300,1511625895,3955,3955,3960,3955,24
|
|
20231206,150200,1511530945,3955,3965,3965,3955,12
|
|
20231206,150100,1511483440,3965,3955,3965,3955,70
|
|
20231206,150000,1511206535,3960,3960,3965,3960,46
|
|
20231206,145900,1511024335,3955,3965,3965,3955,15
|
|
20231206,145800,1510964945,3965,3960,3965,3955,53
|
|
20231206,145700,1510754890,3960,3965,3965,3960,73
|
|
20231206,145600,1510465480,3965,3965,3965,3960,439
|
|
20231206,145500,1508724905,3960,3960,3965,3960,61
|
|
20231206,145400,1508483130,3965,3955,3965,3950,1241
|
|
20231206,145300,1503574505,3955,3950,3955,3950,2128
|
|
20231206,145200,1495163325,3950,3955,3955,3950,104
|
|
20231206,145100,1494752065,3950,3955,3955,3950,126
|
|
20231206,145000,1494253795,3950,3945,3955,3945,283
|
|
20231206,144900,1493134940,3950,3950,3950,3945,852
|
|
20231206,144800,1489769600,3950,3945,3950,3945,16
|
|
20231206,144700,1489706460,3950,3955,3955,3945,11213
|
|
20231206,144600,1445465095,3955,3950,3955,3945,126
|
|
20231206,144500,1444967190,3950,3950,3955,3945,6051
|
|
20231206,144400,1421065605,3950,3950,3955,3950,61
|
|
20231206,144300,1420824510,3950,3950,3950,3945,1252
|
|
20231206,144200,1415884140,3945,3950,3950,3945,511
|
|
20231206,144100,1413865745,3950,3945,3950,3945,95
|
|
20231206,144000,1413490645,3945,3945,3950,3945,220
|
|
20231206,143900,1412621955,3945,3950,3950,3945,52
|
|
20231206,143800,1412416615,3950,3950,3950,3945,311
|
|
20231206,143700,1411188225,3945,3945,3950,3945,117
|
|
20231206,143600,1410726160,3950,3950,3950,3945,118
|
|
20231206,143500,1410260120,3950,3945,3950,3945,157
|
|
20231206,143400,1409640045,3945,3950,3950,3945,352
|
|
20231206,143300,1408250705,3945,3950,3950,3945,47
|
|
20231206,143200,1408065120,3945,3950,3950,3945,155
|
|
20231206,143100,1407452950,3950,3950,3950,3945,373
|
|
20231206,143000,1405979660,3950,3950,3950,3945,620
|
|
20231206,142900,1403530720,3950,3955,3955,3950,4519
|
|
20231206,142800,1385678105,3960,3960,3960,3955,404
|
|
20231206,142700,1384078290,3965,3960,3965,3960,1163
|
|
20231206,142600,1379472800,3960,3960,3960,3960,35
|
|
20231206,142500,1379334200,3950,3955,3955,3950,18000
|
|
20231206,142400,1308192160,3965,3960,3965,3960,172
|
|
20231206,142300,1307510840,3960,3965,3965,3960,1340
|
|
20231206,142200,1302204295,3965,3965,3965,3965,30
|
|
20231206,142100,1302085345,3965,3965,3965,3965,458
|
|
20231206,142000,1300269375,3965,3965,3965,3965,340
|
|
20231206,141900,1298921275,3965,3965,3965,3965,0
|
|
20231206,141800,1298921275,3965,3965,3965,3965,31
|
|
20231206,141700,1298798360,3965,3960,3965,3960,130
|
|
20231206,141600,1298283415,3965,3965,3965,3965,34
|
|
20231206,141500,1298148605,3965,3965,3965,3965,30
|
|
20231206,141400,1298029655,3965,3965,3965,3965,0
|
|
20231206,141300,1298029655,3965,3960,3965,3960,1379
|
|
20231206,141200,1292568495,3960,3965,3965,3960,4338
|
|
20231206,141100,1275388325,3965,3965,3965,3965,327
|
|
20231206,141000,1274091770,3965,3960,3965,3955,5344
|
|
20231206,140900,1252954390,3965,3965,3965,3965,269
|
|
20231206,140800,1251887805,3960,3965,3965,3960,9000
|
|
20231206,140700,1216242625,3970,3975,3975,3970,2470
|
|
20231206,140600,1206436565,3980,3980,3980,3980,37
|
|
20231206,140500,1206289305,3980,3980,3980,3980,33
|
|
20231206,140400,1206157965,3980,3980,3980,3980,38
|
|
20231206,140300,1206006725,3975,3980,3980,3975,535
|
|
20231206,140200,1203879925,3975,3975,3975,3975,3000
|
|
20231206,140100,1191954925,3980,3980,3980,3980,27
|
|
20231206,140000,1191847465,3980,3980,3980,3975,1124
|
|
20231206,135900,1187378945,3980,3980,3980,3980,250
|
|
20231206,135800,1186383945,3980,3980,3980,3980,37
|
|
20231206,135700,1186236685,3980,3980,3980,3980,47
|
|
20231206,135600,1186049625,3980,3975,3980,3970,67
|
|
20231206,135500,1185783300,3975,3975,3975,3975,39
|
|
20231206,135400,1185628275,3975,3975,3975,3975,38
|
|
20231206,135300,1185477225,3970,3970,3975,3970,2109
|
|
20231206,135200,1177104290,3970,3975,3975,3970,144
|
|
20231206,135100,1176532440,3975,3975,3975,3975,0
|
|
20231206,135000,1176532440,3975,3970,3975,3970,2033
|
|
20231206,134900,1168461265,3975,3970,3975,3970,1043
|
|
20231206,134800,1164320400,3975,3970,3975,3970,764
|
|
20231206,134700,1161287140,3970,3965,3970,3960,209
|
|
20231206,134600,1160459080,3970,3970,3970,3970,39
|
|
20231206,134500,1160304250,3965,3970,3970,3965,1237
|
|
20231206,134400,1155398415,3970,3975,3975,3970,1440
|
|
20231206,134300,1149676615,3985,3985,3985,3985,43
|
|
20231206,134200,1149505260,3985,3985,3985,3980,1033
|
|
20231206,134100,1145388805,3985,3985,3985,3985,41
|
|
20231206,134000,1145225420,3985,3985,3985,3985,172
|
|
20231206,133900,1144540000,3985,3985,3985,3985,0
|
|
20231206,133800,1144540000,3985,3980,3985,3980,37
|
|
20231206,133700,1144392610,3985,3985,3985,3985,30
|
|
20231206,133600,1144273060,3985,3985,3985,3985,40
|
|
20231206,133500,1144113660,3985,3985,3985,3975,42
|
|
20231206,133400,1143946385,3975,3975,3975,3975,101
|
|
20231206,133300,1143544910,3985,3975,3985,3975,210
|
|
20231206,133200,1142709815,3975,3970,3975,3970,1328
|
|
20231206,133100,1137436015,3985,3985,3985,3985,37
|
|
20231206,133000,1137288570,3985,3985,3985,3985,32
|
|
20231206,132900,1137161050,3985,3985,3985,3985,30
|
|
20231206,132800,1137041500,3980,3975,3980,3970,4480
|
|
20231206,132700,1119228825,3985,3985,3985,3985,28
|
|
20231206,132600,1119117245,3985,3975,3985,3975,1619
|
|
20231206,132500,1112678890,3975,3980,3980,3975,439
|
|
20231206,132400,1110933670,3975,3980,3980,3975,39
|
|
20231206,132300,1110778500,3980,3980,3980,3980,26
|
|
20231206,132200,1110675020,3980,3980,3980,3980,0
|
|
20231206,132100,1110675020,3980,3975,3980,3975,51
|
|
20231206,132000,1110472095,3980,3975,3980,3975,70
|
|
20231206,131900,1110193645,3975,3975,3980,3975,182
|
|
20231206,131800,1109470035,3975,3980,3980,3975,40
|
|
20231206,131700,1109310840,3975,3980,3980,3975,43
|
|
20231206,131600,1109139755,3985,3985,3985,3985,0
|
|
20231206,131500,1109139755,3985,3985,3985,3985,33
|
|
20231206,131400,1109008250,3985,3980,3985,3980,48
|
|
20231206,131300,1108817020,3985,3985,3985,3985,34
|
|
20231206,131200,1108681530,3980,3980,3980,3980,177
|
|
20231206,131100,1107977070,3980,3980,3980,3980,50
|
|
20231206,131000,1107778070,3980,3975,3980,3975,45
|
|
20231206,130900,1107599025,3980,3980,3980,3980,48
|
|
20231206,130800,1107407985,3975,3975,3975,3975,946
|
|
20231206,130700,1103647635,3970,3965,3970,3965,12
|
|
20231206,130600,1103600035,3975,3975,3975,3975,32
|
|
20231206,130500,1103472835,3975,3975,3975,3975,0
|
|
20231206,130400,1103472835,3975,3965,3975,3965,7507
|
|
20231206,130300,1073705860,3965,3965,3965,3960,55
|
|
20231206,130200,1073487835,3960,3960,3960,3955,8710
|
|
20231206,130100,1039011550,3965,3965,3965,3965,33
|
|
20231206,130000,1038880705,3965,3965,3965,3965,65
|
|
20231206,125900,1038622980,3960,3965,3965,3960,1044
|
|
20231206,125800,1034488570,3965,3965,3965,3960,1002
|
|
20231206,125700,1030520640,3960,3960,3960,3960,1000
|
|
20231206,125600,1026560640,3960,3960,3960,3960,10
|
|
20231206,125500,1026521040,3960,3960,3960,3960,0
|
|
20231206,125400,1026521040,3960,3960,3960,3960,0
|
|
20231206,125300,1026521040,3960,3960,3960,3960,0
|
|
20231206,125200,1026521040,3960,3960,3960,3960,13
|
|
20231206,125100,1026469560,3960,3960,3960,3960,20
|
|
20231206,125000,1026390360,3960,3960,3965,3960,1040
|
|
20231206,124900,1022271860,3960,3960,3960,3960,681
|
|
20231206,124800,1019575100,3965,3965,3965,3965,2600
|
|
20231206,124700,1009266100,3965,3965,3965,3965,159
|
|
20231206,124600,1008635665,3965,3965,3965,3965,100
|
|
20231206,124500,1008239165,3960,3965,3965,3960,23
|
|
20231206,124400,1008148005,3960,3960,3960,3960,0
|
|
20231206,124300,1008148005,3960,3960,3960,3960,0
|
|
20231206,124200,1008148005,3960,3960,3960,3960,11
|
|
20231206,124100,1008104445,3965,3965,3965,3965,31
|
|
20231206,124000,1007981530,3965,3965,3965,3965,30
|
|
20231206,123900,1007862580,3965,3970,3970,3965,13933
|
|
20231206,123800,952601300,3970,3975,3975,3970,19
|
|
20231206,123700,952525830,3970,3970,3970,3970,0
|
|
20231206,123600,952525830,3970,3970,3970,3970,0
|
|
20231206,123500,952525830,3970,3975,3975,3970,128
|
|
20231206,123400,952017085,3975,3975,3975,3975,0
|
|
20231206,123300,952017085,3975,3975,3975,3975,50
|
|
20231206,123200,951818335,3970,3970,3970,3970,0
|
|
20231206,123100,951818335,3970,3970,3970,3970,11
|
|
20231206,123000,951774665,3975,3975,3975,3975,0
|
|
20231206,122900,951774665,3975,3970,3975,3970,37
|
|
20231206,122800,951627600,3965,3970,3970,3965,8
|
|
20231206,122700,951595875,3975,3975,3975,3975,500
|
|
20231206,122600,949608375,3975,3975,3975,3975,500
|
|
20231206,122500,947620875,3975,3975,3975,3975,0
|
|
20231206,122400,947620875,3975,3975,3975,3975,339
|
|
20231206,122300,946273350,3975,3975,3975,3975,2661
|
|
20231206,122200,935695875,3975,3970,3975,3970,10
|
|
20231206,122100,935656150,3965,3965,3965,3965,7
|
|
20231206,122000,935628395,3975,3975,3975,3975,0
|
|
20231206,121900,935628395,3975,3970,3975,3950,20115
|
|
20231206,121800,855973890,3970,3985,3985,3970,20000
|
|
20231206,121700,776442765,3985,3985,3985,3985,11
|
|
20231206,121600,776398930,3985,3985,3985,3985,0
|
|
20231206,121500,776398930,3985,3985,3985,3985,0
|
|
20231206,121400,776398930,3985,3985,3985,3985,10
|
|
20231206,121300,776359080,3985,3985,3985,3985,0
|
|
20231206,121200,776359080,3985,3985,3985,3985,0
|
|
20231206,121100,776359080,3985,3985,3985,3985,0
|
|
20231206,121000,776359080,3985,3985,3985,3985,13
|
|
20231206,120900,776307275,3990,3990,3990,3990,60
|
|
20231206,120800,776067875,3985,3985,3985,3985,253
|
|
20231206,120700,775059670,3990,3985,3990,3985,13
|
|
20231206,120600,775007850,3990,3990,3990,3990,0
|
|
20231206,120500,775007850,3990,3990,3990,3990,2
|
|
20231206,120400,774999870,3990,3990,3990,3990,3
|
|
20231206,120300,774987900,3990,3995,4000,3990,684
|
|
20231206,120200,772258195,3990,3990,3990,3990,260
|
|
20231206,120100,771220795,3980,3990,3990,3980,201
|
|
20231206,120000,770418815,3980,3975,3980,3975,4261
|
|
20231206,115900,753464940,3975,3975,3975,3975,6
|
|
20231206,115800,753441090,3975,3975,3975,3975,9
|
|
20231206,115700,753405315,3975,3975,3975,3975,3
|
|
20231206,115600,753393390,3975,3975,3975,3975,0
|
|
20231206,115500,753393390,3975,3975,3975,3975,9
|
|
20231206,115400,753357615,3975,3975,3975,3975,4
|
|
20231206,115300,753341715,3975,3975,3975,3975,1
|
|
20231206,115200,753337740,3980,3975,3980,3975,14
|
|
20231206,115100,753282085,3975,3975,3975,3975,1
|
|
20231206,115000,753278110,3980,3980,3980,3980,50
|
|
20231206,114900,753079110,3975,3975,3975,3975,12
|
|
20231206,114800,753031410,3980,3980,3980,3980,3
|
|
20231206,114700,753019470,3975,3975,3975,3975,14
|
|
20231206,114600,752963820,3975,3975,3975,3975,1
|
|
20231206,114500,752959845,3980,3980,3980,3980,10
|
|
20231206,114400,752920045,3975,3975,3975,3975,13
|
|
20231206,114300,752868370,3975,3975,3975,3975,0
|
|
20231206,114200,752868370,3975,3975,3975,3975,104
|
|
20231206,114100,752454970,3975,3980,3980,3975,160
|
|
20231206,114000,751818215,3980,3985,3990,3980,66
|
|
20231206,113900,751555160,3985,3975,3985,3975,16
|
|
20231206,113800,751491490,3975,3975,3975,3975,0
|
|
20231206,113700,751491490,3975,3985,3990,3975,17
|
|
20231206,113600,751423730,3975,3975,3975,3975,9
|
|
20231206,113500,751387955,3975,3975,3975,3975,4
|
|
20231206,113400,751372055,3975,3975,3975,3975,1
|
|
20231206,113300,751368080,3975,3980,3980,3975,10
|
|
20231206,113200,751328325,3975,3980,3980,3975,3
|
|
20231206,113100,751316395,3985,3975,3990,3975,11
|
|
20231206,113000,751272645,3990,3980,3990,3975,11165
|
|
20231206,112900,706888640,3985,3985,3985,3985,50
|
|
20231206,112800,706689390,3985,3980,3985,3980,511
|
|
20231206,112700,704655605,3980,3985,3985,3980,6
|
|
20231206,112600,704631720,3980,3980,3980,3980,0
|
|
20231206,112500,704631720,3980,3985,3985,3980,69
|
|
20231206,112400,704356815,3985,3985,3985,3985,60
|
|
20231206,112300,704117715,3980,3980,3980,3980,9
|
|
20231206,112200,704081895,3980,3980,3980,3980,5
|
|
20231206,112100,704061995,3980,3980,3980,3980,1
|
|
20231206,112000,704058015,3975,3980,3985,3975,313
|
|
20231206,111900,702812005,3975,3975,3975,3975,37
|
|
20231206,111800,702664930,3975,3975,3975,3975,5
|
|
20231206,111700,702645055,3980,3975,3980,3975,109
|
|
20231206,111600,702211280,3980,3980,3980,3980,786
|
|
20231206,111500,699083000,3980,3985,3985,3980,816
|
|
20231206,111400,695831260,4005,4005,4005,4005,0
|
|
20231206,111300,695831260,4005,4000,4005,3985,4369
|
|
20231206,111200,678368820,4000,3980,4000,3980,2169
|
|
20231206,111100,669693000,4000,4000,4000,4000,0
|
|
20231206,111000,669693000,4000,3980,4000,3980,23
|
|
20231206,110900,669601205,3990,4000,4000,3985,241
|
|
20231206,110800,668637235,3995,3980,3995,3980,3013
|
|
20231206,110700,656600400,3995,3970,3995,3970,1250
|
|
20231206,110600,651612825,3990,3970,3990,3970,2003
|
|
20231206,110500,643653685,3960,3965,3970,3960,2506
|
|
20231206,110400,633708175,3965,3965,3965,3960,17
|
|
20231206,110300,633640815,3960,3960,3960,3960,1307
|
|
20231206,110200,628465095,3960,3960,3960,3960,1
|
|
20231206,110100,628461135,3965,3970,3970,3960,150
|
|
20231206,110000,627866715,3965,3970,3970,3965,15
|
|
20231206,105900,627807185,3965,3965,3970,3965,113
|
|
20231206,105800,627358640,3970,3970,3970,3965,255
|
|
20231206,105700,626346310,3970,3965,3970,3965,3237
|
|
20231206,105600,613497095,3960,3960,3965,3960,518
|
|
20231206,105500,611443295,3965,3965,3965,3965,505
|
|
20231206,105400,609440970,3965,3965,3965,3965,555
|
|
20231206,105300,607240395,3960,3965,3965,3960,54
|
|
20231206,105200,607026350,3965,3965,3965,3965,11
|
|
20231206,105100,606982735,3960,3960,3960,3960,4
|
|
20231206,105000,606966895,3960,3960,3965,3960,11
|
|
20231206,104900,606923330,3965,3960,3965,3960,289
|
|
20231206,104800,605778590,3960,3960,3960,3955,2778
|
|
20231206,104700,594777755,3960,3960,3960,3960,1
|
|
20231206,104600,594773795,3950,3950,3950,3950,1016
|
|
20231206,104500,590760595,3960,3960,3960,3950,120
|
|
20231206,104400,590285485,3960,3965,3965,3960,144
|
|
20231206,104300,589715195,3960,3960,3965,3960,639
|
|
20231206,104200,587184555,3960,3960,3960,3945,12971
|
|
20231206,104100,535919190,3965,3965,3965,3960,147
|
|
20231206,104000,535336855,3965,3965,3965,3960,31
|
|
20231206,103900,535213990,3965,3960,3965,3960,67
|
|
20231206,103800,534948410,3960,3960,3960,3960,0
|
|
20231206,103700,534948410,3960,3965,3965,3960,111
|
|
20231206,103600,534508350,3955,3960,3960,3955,6620
|
|
20231206,103500,508313300,3965,3950,3965,3950,5250
|
|
20231206,103400,487527615,3950,3955,3955,3950,453
|
|
20231206,103300,485737595,3955,3960,3960,3950,1409
|
|
20231206,103200,480164995,3960,3965,3965,3955,6527
|
|
20231206,103100,454330360,3965,3975,3975,3965,8893
|
|
20231206,103000,419022205,3985,3975,3985,3975,54
|
|
20231206,102900,418807355,3975,3975,3985,3975,65
|
|
20231206,102800,418548480,3985,3980,3985,3975,5120
|
|
20231206,102700,398192805,3980,3980,3980,3980,0
|
|
20231206,102600,398192805,3980,3980,3980,3980,14
|
|
20231206,102500,398137085,3990,3980,3990,3980,2
|
|
20231206,102400,398129115,3980,3980,3980,3980,14
|
|
20231206,102300,398073395,3990,3990,3990,3990,100
|
|
20231206,102200,397674395,3980,3990,3990,3980,5507
|
|
20231206,102100,375756035,3980,3985,3985,3980,514
|
|
20231206,102000,373710160,3985,3985,3985,3985,0
|
|
20231206,101900,373710160,3985,3985,3985,3985,504
|
|
20231206,101800,371701720,3985,3985,3985,3985,11
|
|
20231206,101700,371657885,3985,3985,3985,3985,5
|
|
20231206,101600,371637960,3990,3985,3990,3985,210
|
|
20231206,101500,370800610,3990,3990,3990,3990,21
|
|
20231206,101400,370716820,3980,3985,3990,3980,3996
|
|
20231206,101300,354802400,3990,3990,3990,3990,9
|
|
20231206,101200,354766490,3995,3990,3995,3990,95
|
|
20231206,101100,354387340,3990,3990,3990,3990,0
|
|
20231206,101000,354387340,3990,3995,3995,3990,30
|
|
20231206,100900,354267540,3990,3990,3990,3990,5
|
|
20231206,100800,354247590,3995,3995,3995,3990,296
|
|
20231206,100700,353065120,3995,3990,3995,3990,4
|
|
20231206,100600,353049155,3995,3995,3995,3990,390
|
|
20231206,100500,351491110,3990,3990,3990,3990,10
|
|
20231206,100400,351451210,3990,3995,3995,3990,81
|
|
20231206,100300,351127635,3995,3990,3995,3990,1137
|
|
20231206,100200,346591000,3990,3980,3990,3980,2257
|
|
20231206,100100,337607540,3990,3985,3990,3980,4023
|
|
20231206,100000,321579650,3985,3985,3985,3985,521
|
|
20231206,095900,319503465,3995,3995,3995,3995,78
|
|
20231206,095800,319191855,3995,3985,3995,3985,303
|
|
20231206,095700,317984390,3995,3995,3995,3985,242
|
|
20231206,095600,317018020,3985,3995,3995,3985,15049
|
|
20231206,095500,257047700,3995,3995,3995,3995,0
|
|
20231206,095400,257047700,3995,3990,3995,3990,466
|
|
20231206,095300,255188350,3990,3990,3990,3985,603
|
|
20231206,095200,252784420,3995,3995,3995,3995,162
|
|
20231206,095100,252137230,3995,3995,3995,3995,1
|
|
20231206,095000,252133235,3990,4000,4000,3990,2699
|
|
20231206,094900,241350375,4000,4000,4000,4000,10
|
|
20231206,094800,241310375,3990,3995,3995,3990,2000
|
|
20231206,094700,233329940,4000,4000,4000,4000,0
|
|
20231206,094600,233329940,4000,4000,4000,4000,1
|
|
20231206,094500,233325940,3995,3995,3995,3995,32
|
|
20231206,094400,233198100,3995,3995,3995,3995,0
|
|
20231206,094300,233198100,3995,3985,3995,3985,2
|
|
20231206,094200,233190120,3995,4000,4000,3995,243
|
|
20231206,094100,232218720,4000,4000,4000,4000,1
|
|
20231206,094000,232214720,3995,4000,4000,3995,313
|
|
20231206,093900,230962725,3995,3990,3995,3985,4071
|
|
20231206,093800,214719010,3995,3995,3995,3995,155
|
|
20231206,093700,214099785,4000,4000,4000,4000,110
|
|
20231206,093600,213659785,4000,4030,4030,4000,1236
|
|
20231206,093500,208708595,4030,4010,4030,3990,7840
|
|
20231206,093400,177355105,4015,4020,4025,4015,441
|
|
20231206,093300,175583205,4025,4015,4025,4015,762
|
|
20231206,093200,172523175,4025,4025,4025,4020,1323
|
|
20231206,093100,167198500,4025,4025,4025,4025,1
|
|
20231206,093000,167194475,4030,4030,4030,4030,0
|
|
20231206,092900,167194475,4030,4035,4035,4015,587
|
|
20231206,092800,164834225,4015,4040,4040,4015,1794
|
|
20231206,092700,157624315,4040,4010,4040,4010,6175
|
|
20231206,092600,132737075,4015,4015,4015,4005,361
|
|
20231206,092500,131289660,4015,4010,4015,4005,3787
|
|
20231206,092400,116094335,4010,4005,4010,4005,38
|
|
20231206,092300,115941995,4010,4010,4010,4010,0
|
|
20231206,092200,115941995,4010,4020,4020,4010,999
|
|
20231206,092100,111935895,4010,4020,4020,4010,4508
|
|
20231206,092000,93853515,4030,4025,4035,4020,3594
|
|
20231206,091900,79391630,4035,4020,4035,4020,6693
|
|
20231206,091800,52454075,4020,4020,4020,4020,0
|
|
20231206,091700,52454075,4020,4020,4020,4010,1792
|
|
20231206,091600,45266410,4020,4020,4020,4020,0
|
|
20231206,091500,45266410,4020,4015,4020,4015,65
|
|
20231206,091400,45005135,4020,4015,4020,4015,14
|
|
20231206,091300,44948920,4020,4010,4020,4010,2
|
|
20231206,091200,44940890,4020,4010,4020,4010,110
|
|
20231206,091100,44499730,4010,4010,4010,4010,338
|
|
20231206,091000,43144350,4010,4010,4010,4010,558
|
|
20231206,090900,40906770,4020,4015,4020,4015,300
|
|
20231206,090800,39701355,4020,4000,4020,4000,252
|
|
20231206,090700,38690345,4015,4005,4015,4000,156
|
|
20231206,090600,38066305,4000,4015,4020,4000,546
|
|
20231206,090500,35880480,4015,4005,4015,4005,75
|
|
20231206,090400,35580060,4005,3980,4015,3980,655
|
|
20231206,090300,32969950,4005,3975,4005,3970,1315
|
|
20231206,090200,27729390,4005,3985,4005,3980,3566
|
|
20231206,090100,13536220,4010,4000,4020,3980,1068
|
|
20231206,090000,9271790,4020,3990,4020,3990,2315
|