728 lines
36 KiB
CSV
728 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,210500,5293305265,3165,3165,3165,3165,40834
|
|
20231206,210400,5293305265,3165,3165,3165,3165,0
|
|
20231206,210300,5293305265,3165,3165,3165,3165,0
|
|
20231206,210200,5293305265,3165,3165,3165,3165,0
|
|
20231206,210100,5293305265,3165,3165,3165,3165,0
|
|
20231206,210000,5293305265,3165,3165,3165,3165,0
|
|
20231206,205900,5293305265,3165,3165,3165,3165,0
|
|
20231206,205800,5293305265,3165,3165,3165,3165,0
|
|
20231206,205700,5293305265,3165,3165,3165,3165,0
|
|
20231206,205600,5293305265,3165,3165,3165,3165,0
|
|
20231206,205500,5293305265,3165,3165,3165,3165,0
|
|
20231206,205400,5293305265,3165,3165,3165,3165,0
|
|
20231206,205300,5293305265,3165,3165,3165,3165,0
|
|
20231206,205200,5293305265,3165,3165,3165,3165,0
|
|
20231206,205100,5293305265,3165,3165,3165,3165,0
|
|
20231206,205000,5293305265,3165,3165,3165,3165,0
|
|
20231206,204900,5293305265,3165,3165,3165,3165,0
|
|
20231206,204800,5293305265,3165,3165,3165,3165,0
|
|
20231206,204700,5293305265,3165,3165,3165,3165,0
|
|
20231206,204600,5293305265,3165,3165,3165,3165,0
|
|
20231206,204500,5293305265,3165,3165,3165,3165,0
|
|
20231206,204400,5293305265,3165,3165,3165,3165,0
|
|
20231206,204300,5293305265,3165,3165,3165,3165,0
|
|
20231206,204200,5293305265,3165,3165,3165,3165,0
|
|
20231206,204100,5293305265,3165,3165,3165,3165,0
|
|
20231206,204000,5293305265,3165,3165,3165,3165,0
|
|
20231206,203900,5293305265,3165,3165,3165,3165,0
|
|
20231206,203800,5293305265,3165,3165,3165,3165,0
|
|
20231206,203700,5293305265,3165,3165,3165,3165,0
|
|
20231206,203600,5293305265,3165,3165,3165,3165,0
|
|
20231206,203500,5293305265,3165,3165,3165,3165,40834
|
|
20231206,203400,5293305265,3165,3165,3165,3165,0
|
|
20231206,203300,5293305265,3165,3165,3165,3165,0
|
|
20231206,203200,5293305265,3165,3165,3165,3165,0
|
|
20231206,203100,5293305265,3165,3165,3165,3165,0
|
|
20231206,203000,5293305265,3165,3165,3165,3165,0
|
|
20231206,202900,5293305265,3165,3165,3165,3165,0
|
|
20231206,202800,5293305265,3165,3165,3165,3165,0
|
|
20231206,202700,5293305265,3165,3165,3165,3165,0
|
|
20231206,202600,5293305265,3165,3165,3165,3165,0
|
|
20231206,202500,5293305265,3165,3165,3165,3165,0
|
|
20231206,202400,5293305265,3165,3165,3165,3165,0
|
|
20231206,202300,5293305265,3165,3165,3165,3165,0
|
|
20231206,202200,5293305265,3165,3165,3165,3165,0
|
|
20231206,202100,5293305265,3165,3165,3165,3165,0
|
|
20231206,202000,5293305265,3165,3165,3165,3165,0
|
|
20231206,201900,5293305265,3165,3165,3165,3165,0
|
|
20231206,201800,5293305265,3165,3165,3165,3165,0
|
|
20231206,201700,5293305265,3165,3165,3165,3165,0
|
|
20231206,201600,5293305265,3165,3165,3165,3165,0
|
|
20231206,201500,5293305265,3165,3165,3165,3165,0
|
|
20231206,201400,5293305265,3165,3165,3165,3165,0
|
|
20231206,201300,5293305265,3165,3165,3165,3165,0
|
|
20231206,201200,5293305265,3165,3165,3165,3165,0
|
|
20231206,201100,5293305265,3165,3165,3165,3165,0
|
|
20231206,201000,5293305265,3165,3165,3165,3165,0
|
|
20231206,200900,5293305265,3165,3165,3165,3165,0
|
|
20231206,200800,5293305265,3165,3165,3165,3165,0
|
|
20231206,200700,5293305265,3165,3165,3165,3165,0
|
|
20231206,200600,5293305265,3165,3165,3165,3165,0
|
|
20231206,200500,5293305265,3165,3165,3165,3165,40834
|
|
20231206,200400,5293305265,3165,3165,3165,3165,0
|
|
20231206,200300,5293305265,3165,3165,3165,3165,0
|
|
20231206,200200,5293305265,3165,3165,3165,3165,0
|
|
20231206,200100,5293305265,3165,3165,3165,3165,0
|
|
20231206,200000,5293305265,3165,3165,3165,3165,0
|
|
20231206,195900,5293305265,3165,3165,3165,3165,0
|
|
20231206,195800,5293305265,3165,3165,3165,3165,0
|
|
20231206,195700,5293305265,3165,3165,3165,3165,0
|
|
20231206,195600,5293305265,3165,3165,3165,3165,0
|
|
20231206,195500,5293305265,3165,3165,3165,3165,0
|
|
20231206,195400,5293305265,3165,3165,3165,3165,0
|
|
20231206,195300,5293305265,3165,3165,3165,3165,0
|
|
20231206,195200,5293305265,3165,3165,3165,3165,0
|
|
20231206,195100,5293305265,3165,3165,3165,3165,0
|
|
20231206,195000,5293305265,3165,3165,3165,3165,0
|
|
20231206,194900,5293305265,3165,3165,3165,3165,0
|
|
20231206,194800,5293305265,3165,3165,3165,3165,0
|
|
20231206,194700,5293305265,3165,3165,3165,3165,0
|
|
20231206,194600,5293305265,3165,3165,3165,3165,0
|
|
20231206,194500,5293305265,3165,3165,3165,3165,0
|
|
20231206,194400,5293305265,3165,3165,3165,3165,0
|
|
20231206,194300,5293305265,3165,3165,3165,3165,0
|
|
20231206,194200,5293305265,3165,3165,3165,3165,0
|
|
20231206,194100,5293305265,3165,3165,3165,3165,0
|
|
20231206,194000,5293305265,3165,3165,3165,3165,0
|
|
20231206,193900,5293305265,3165,3165,3165,3165,0
|
|
20231206,193800,5293305265,3165,3165,3165,3165,0
|
|
20231206,193700,5293305265,3165,3165,3165,3165,0
|
|
20231206,193600,5293305265,3165,3165,3165,3165,0
|
|
20231206,193500,5293305265,3165,3165,3165,3165,40834
|
|
20231206,193400,5293305265,3165,3165,3165,3165,0
|
|
20231206,193300,5293305265,3165,3165,3165,3165,0
|
|
20231206,193200,5293305265,3165,3165,3165,3165,0
|
|
20231206,193100,5293305265,3165,3165,3165,3165,0
|
|
20231206,193000,5293305265,3165,3165,3165,3165,0
|
|
20231206,192900,5293305265,3165,3165,3165,3165,0
|
|
20231206,192800,5293305265,3165,3165,3165,3165,0
|
|
20231206,192700,5293305265,3165,3165,3165,3165,0
|
|
20231206,192600,5293305265,3165,3165,3165,3165,0
|
|
20231206,192500,5293305265,3165,3165,3165,3165,0
|
|
20231206,192400,5293305265,3165,3165,3165,3165,0
|
|
20231206,192300,5293305265,3165,3165,3165,3165,0
|
|
20231206,192200,5293305265,3165,3165,3165,3165,0
|
|
20231206,192100,5293305265,3165,3165,3165,3165,0
|
|
20231206,192000,5293305265,3165,3165,3165,3165,0
|
|
20231206,191900,5293305265,3165,3165,3165,3165,0
|
|
20231206,191800,5293305265,3165,3165,3165,3165,0
|
|
20231206,191700,5293305265,3165,3165,3165,3165,0
|
|
20231206,191600,5293305265,3165,3165,3165,3165,0
|
|
20231206,191500,5293305265,3165,3165,3165,3165,0
|
|
20231206,191400,5293305265,3165,3165,3165,3165,0
|
|
20231206,191300,5293305265,3165,3165,3165,3165,0
|
|
20231206,191200,5293305265,3165,3165,3165,3165,0
|
|
20231206,191100,5293305265,3165,3165,3165,3165,0
|
|
20231206,191000,5293305265,3165,3165,3165,3165,0
|
|
20231206,190900,5293305265,3165,3165,3165,3165,0
|
|
20231206,190800,5293305265,3165,3165,3165,3165,0
|
|
20231206,190700,5293305265,3165,3165,3165,3165,0
|
|
20231206,190600,5293305265,3165,3165,3165,3165,0
|
|
20231206,190500,5293305265,3165,3165,3165,3165,40834
|
|
20231206,190400,5293305265,3165,3165,3165,3165,0
|
|
20231206,190300,5293305265,3165,3165,3165,3165,0
|
|
20231206,190200,5293305265,3165,3165,3165,3165,0
|
|
20231206,190100,5293305265,3165,3165,3165,3165,0
|
|
20231206,190000,5293305265,3165,3165,3165,3165,0
|
|
20231206,185900,5293305265,3165,3165,3165,3165,0
|
|
20231206,185800,5293305265,3165,3165,3165,3165,0
|
|
20231206,185700,5293305265,3165,3165,3165,3165,0
|
|
20231206,185600,5293305265,3165,3165,3165,3165,0
|
|
20231206,185500,5293305265,3165,3165,3165,3165,0
|
|
20231206,185400,5293305265,3165,3165,3165,3165,0
|
|
20231206,185300,5293305265,3165,3165,3165,3165,0
|
|
20231206,185200,5293305265,3165,3165,3165,3165,0
|
|
20231206,185100,5293305265,3165,3165,3165,3165,0
|
|
20231206,185000,5293305265,3165,3165,3165,3165,0
|
|
20231206,184900,5293305265,3165,3165,3165,3165,0
|
|
20231206,184800,5293305265,3165,3165,3165,3165,0
|
|
20231206,184700,5293305265,3165,3165,3165,3165,0
|
|
20231206,184600,5293305265,3165,3165,3165,3165,0
|
|
20231206,184500,5293305265,3165,3165,3165,3165,0
|
|
20231206,184400,5293305265,3165,3165,3165,3165,0
|
|
20231206,184300,5293305265,3165,3165,3165,3165,0
|
|
20231206,184200,5293305265,3165,3165,3165,3165,0
|
|
20231206,184100,5293305265,3165,3165,3165,3165,0
|
|
20231206,184000,5293305265,3165,3165,3165,3165,0
|
|
20231206,183900,5293305265,3165,3165,3165,3165,0
|
|
20231206,183800,5293305265,3165,3165,3165,3165,0
|
|
20231206,183700,5293305265,3165,3165,3165,3165,0
|
|
20231206,183600,5293305265,3165,3165,3165,3165,0
|
|
20231206,183500,5293305265,3165,3165,3165,3165,40834
|
|
20231206,183400,5293305265,3165,3165,3165,3165,0
|
|
20231206,183300,5293305265,3165,3165,3165,3165,0
|
|
20231206,183200,5293305265,3165,3165,3165,3165,0
|
|
20231206,183100,5293305265,3165,3165,3165,3165,0
|
|
20231206,183000,5293305265,3165,3165,3165,3165,0
|
|
20231206,182900,5293305265,3165,3165,3165,3165,0
|
|
20231206,182800,5293305265,3165,3165,3165,3165,0
|
|
20231206,182700,5293305265,3165,3165,3165,3165,0
|
|
20231206,182600,5293305265,3165,3165,3165,3165,0
|
|
20231206,182500,5293305265,3165,3165,3165,3165,0
|
|
20231206,182400,5293305265,3165,3165,3165,3165,0
|
|
20231206,182300,5293305265,3165,3165,3165,3165,0
|
|
20231206,182200,5293305265,3165,3165,3165,3165,0
|
|
20231206,182100,5293305265,3165,3165,3165,3165,0
|
|
20231206,182000,5293305265,3165,3165,3165,3165,0
|
|
20231206,181900,5293305265,3165,3165,3165,3165,0
|
|
20231206,181800,5293305265,3165,3165,3165,3165,0
|
|
20231206,181700,5293305265,3165,3165,3165,3165,0
|
|
20231206,181600,5293305265,3165,3165,3165,3165,0
|
|
20231206,181500,5293305265,3165,3165,3165,3165,0
|
|
20231206,181400,5293305265,3165,3165,3165,3165,0
|
|
20231206,181300,5293305265,3165,3165,3165,3165,0
|
|
20231206,181200,5293305265,3165,3165,3165,3165,0
|
|
20231206,181100,5293305265,3165,3165,3165,3165,0
|
|
20231206,181000,5293305265,3165,3165,3165,3165,0
|
|
20231206,180900,5293305265,3165,3165,3165,3165,0
|
|
20231206,180800,5293305265,3165,3165,3165,3165,0
|
|
20231206,180700,5293305265,3165,3165,3165,3165,0
|
|
20231206,180600,5293305265,3165,3165,3165,3165,0
|
|
20231206,180500,5293305265,3165,3165,3165,3165,40834
|
|
20231206,180400,5293305265,3165,3165,3165,3165,0
|
|
20231206,180300,5293305265,3165,3165,3165,3165,0
|
|
20231206,180200,5293305265,3165,3165,3165,3165,0
|
|
20231206,180100,5293305265,3165,3165,3165,3165,0
|
|
20231206,180000,5293305265,3165,3165,3165,3165,0
|
|
20231206,175900,5293305265,3165,3165,3165,3165,0
|
|
20231206,175800,5293305265,3165,3165,3165,3165,0
|
|
20231206,175700,5293305265,3165,3165,3165,3165,0
|
|
20231206,175600,5293305265,3165,3165,3165,3165,0
|
|
20231206,175500,5293305265,3165,3165,3165,3165,0
|
|
20231206,175400,5293305265,3165,3165,3165,3165,0
|
|
20231206,175300,5293305265,3165,3165,3165,3165,0
|
|
20231206,175200,5293305265,3165,3165,3165,3165,0
|
|
20231206,175100,5293305265,3165,3165,3165,3165,0
|
|
20231206,175000,5293305265,3165,3165,3165,3165,0
|
|
20231206,174900,5293305265,3165,3165,3165,3165,0
|
|
20231206,174800,5293305265,3165,3165,3165,3165,0
|
|
20231206,174700,5293305265,3165,3165,3165,3165,0
|
|
20231206,174600,5293305265,3165,3165,3165,3165,0
|
|
20231206,174500,5293305265,3165,3165,3165,3165,0
|
|
20231206,174400,5293305265,3165,3165,3165,3165,0
|
|
20231206,174300,5293305265,3165,3165,3165,3165,0
|
|
20231206,174200,5293305265,3165,3165,3165,3165,0
|
|
20231206,174100,5293305265,3165,3165,3165,3165,0
|
|
20231206,174000,5293305265,3165,3165,3165,3165,0
|
|
20231206,173900,5293305265,3165,3165,3165,3165,0
|
|
20231206,173800,5293305265,3165,3165,3165,3165,0
|
|
20231206,173700,5293305265,3165,3165,3165,3165,0
|
|
20231206,173600,5293305265,3165,3165,3165,3165,0
|
|
20231206,173500,5293305265,3165,3165,3165,3165,40834
|
|
20231206,173400,5293305265,3165,3165,3165,3165,0
|
|
20231206,173300,5293305265,3165,3165,3165,3165,0
|
|
20231206,173200,5293305265,3165,3165,3165,3165,0
|
|
20231206,173100,5293305265,3165,3165,3165,3165,0
|
|
20231206,173000,5293305265,3165,3165,3165,3165,0
|
|
20231206,172900,5293305265,3165,3165,3165,3165,0
|
|
20231206,172800,5293305265,3165,3165,3165,3165,0
|
|
20231206,172700,5293305265,3165,3165,3165,3165,0
|
|
20231206,172600,5293305265,3165,3165,3165,3165,0
|
|
20231206,172500,5293305265,3165,3165,3165,3165,0
|
|
20231206,172400,5293305265,3165,3165,3165,3165,0
|
|
20231206,172300,5293305265,3165,3165,3165,3165,0
|
|
20231206,172200,5293305265,3165,3165,3165,3165,0
|
|
20231206,172100,5293305265,3165,3165,3165,3165,0
|
|
20231206,172000,5293305265,3165,3165,3165,3165,0
|
|
20231206,171900,5293305265,3165,3165,3165,3165,0
|
|
20231206,171800,5293305265,3165,3165,3165,3165,0
|
|
20231206,171700,5293305265,3165,3165,3165,3165,0
|
|
20231206,171600,5293305265,3165,3165,3165,3165,0
|
|
20231206,171500,5293305265,3165,3165,3165,3165,0
|
|
20231206,171400,5293305265,3165,3165,3165,3165,0
|
|
20231206,171300,5293305265,3165,3165,3165,3165,0
|
|
20231206,171200,5293305265,3165,3165,3165,3165,0
|
|
20231206,171100,5293305265,3165,3165,3165,3165,0
|
|
20231206,171000,5293305265,3165,3165,3165,3165,0
|
|
20231206,170900,5293305265,3165,3165,3165,3165,0
|
|
20231206,170800,5293305265,3165,3165,3165,3165,0
|
|
20231206,170700,5293305265,3165,3165,3165,3165,0
|
|
20231206,170600,5293305265,3165,3165,3165,3165,0
|
|
20231206,170500,5293305265,3165,3165,3165,3165,40834
|
|
20231206,170400,5293305265,3165,3165,3165,3165,0
|
|
20231206,170300,5293305265,3165,3165,3165,3165,0
|
|
20231206,170200,5293305265,3165,3165,3165,3165,0
|
|
20231206,170100,5293305265,3165,3165,3165,3165,0
|
|
20231206,170000,5293305265,3165,3165,3165,3165,0
|
|
20231206,165900,5293305265,3165,3165,3165,3165,0
|
|
20231206,165800,5293305265,3165,3165,3165,3165,0
|
|
20231206,165700,5293305265,3165,3165,3165,3165,0
|
|
20231206,165600,5293305265,3165,3165,3165,3165,0
|
|
20231206,165500,5293305265,3165,3165,3165,3165,0
|
|
20231206,165400,5293305265,3165,3165,3165,3165,0
|
|
20231206,165300,5293305265,3165,3165,3165,3165,0
|
|
20231206,165200,5293305265,3165,3165,3165,3165,0
|
|
20231206,165100,5293305265,3165,3165,3165,3165,0
|
|
20231206,165000,5293305265,3165,3165,3165,3165,0
|
|
20231206,164900,5293305265,3165,3165,3165,3165,0
|
|
20231206,164800,5293305265,3165,3165,3165,3165,0
|
|
20231206,164700,5293305265,3165,3165,3165,3165,0
|
|
20231206,164600,5293305265,3165,3165,3165,3165,0
|
|
20231206,164500,5293305265,3165,3165,3165,3165,0
|
|
20231206,164400,5293305265,3165,3165,3165,3165,0
|
|
20231206,164300,5293305265,3165,3165,3165,3165,0
|
|
20231206,164200,5293305265,3165,3165,3165,3165,0
|
|
20231206,164100,5293305265,3165,3165,3165,3165,0
|
|
20231206,164000,5293305265,3165,3165,3165,3165,0
|
|
20231206,163900,5293305265,3165,3165,3165,3165,0
|
|
20231206,163800,5293305265,3165,3165,3165,3165,0
|
|
20231206,163700,5293305265,3165,3165,3165,3165,0
|
|
20231206,163600,5293305265,3165,3165,3165,3165,0
|
|
20231206,163500,5293305265,3165,3165,3165,3165,40834
|
|
20231206,163400,5293305265,3165,3165,3165,3165,0
|
|
20231206,163300,5293305265,3165,3165,3165,3165,0
|
|
20231206,163200,5293305265,3165,3165,3165,3165,0
|
|
20231206,163100,5293305265,3165,3165,3165,3165,0
|
|
20231206,163000,5293305265,3165,3165,3165,3165,0
|
|
20231206,162900,5293305265,3165,3165,3165,3165,0
|
|
20231206,162800,5293305265,3165,3165,3165,3165,0
|
|
20231206,162700,5293305265,3165,3165,3165,3165,0
|
|
20231206,162600,5293305265,3165,3165,3165,3165,0
|
|
20231206,162500,5293305265,3165,3165,3165,3165,0
|
|
20231206,162400,5293305265,3165,3165,3165,3165,0
|
|
20231206,162300,5293305265,3165,3165,3165,3165,0
|
|
20231206,162200,5293305265,3165,3165,3165,3165,0
|
|
20231206,162100,5293305265,3165,3165,3165,3165,0
|
|
20231206,162000,5293305265,3165,3165,3165,3165,0
|
|
20231206,161900,5293305265,3165,3165,3165,3165,0
|
|
20231206,161800,5293305265,3165,3165,3165,3165,0
|
|
20231206,161700,5293305265,3165,3165,3165,3165,0
|
|
20231206,161600,5293305265,3165,3165,3165,3165,0
|
|
20231206,161500,5293305265,3165,3165,3165,3165,0
|
|
20231206,161400,5293305265,3165,3165,3165,3165,0
|
|
20231206,161300,5293305265,3165,3165,3165,3165,0
|
|
20231206,161200,5293305265,3165,3165,3165,3165,0
|
|
20231206,161100,5293305265,3165,3165,3165,3165,0
|
|
20231206,161000,5293305265,3165,3165,3165,3165,0
|
|
20231206,160900,5293305265,3165,3165,3165,3165,0
|
|
20231206,160800,5293305265,3165,3165,3165,3165,0
|
|
20231206,160700,5293305265,3165,3165,3165,3165,0
|
|
20231206,160600,5293305265,3165,3165,3165,3165,0
|
|
20231206,160500,5293305265,3165,3165,3165,3165,40834
|
|
20231206,160400,5293305265,3165,3165,3165,3165,0
|
|
20231206,160300,5293305265,3165,3165,3165,3165,0
|
|
20231206,160200,5293305265,3165,3165,3165,3165,0
|
|
20231206,160100,5293305265,3165,3165,3165,3165,0
|
|
20231206,160000,5293305265,3165,3165,3165,3165,0
|
|
20231206,155900,5293305265,3165,3165,3165,3165,0
|
|
20231206,155800,5293305265,3165,3165,3165,3165,0
|
|
20231206,155700,5293305265,3165,3165,3165,3165,0
|
|
20231206,155600,5293305265,3165,3165,3165,3165,0
|
|
20231206,155500,5293305265,3165,3165,3165,3165,0
|
|
20231206,155400,5293305265,3165,3165,3165,3165,0
|
|
20231206,155300,5293305265,3165,3165,3165,3165,0
|
|
20231206,155200,5293305265,3165,3165,3165,3165,0
|
|
20231206,155100,5293305265,3165,3165,3165,3165,0
|
|
20231206,155000,5293305265,3165,3165,3165,3165,0
|
|
20231206,154900,5293305265,3165,3165,3165,3165,0
|
|
20231206,154800,5293305265,3165,3165,3165,3165,0
|
|
20231206,154700,5293305265,3165,3165,3165,3165,0
|
|
20231206,154600,5293305265,3165,3165,3165,3165,0
|
|
20231206,154500,5293305265,3165,3165,3165,3165,0
|
|
20231206,154400,5293305265,3165,3165,3165,3165,0
|
|
20231206,154300,5293305265,3165,3165,3165,3165,0
|
|
20231206,154200,5293305265,3165,3165,3165,3165,0
|
|
20231206,154100,5293305265,3165,3165,3165,3165,0
|
|
20231206,154000,5293305265,3165,3165,3165,3165,0
|
|
20231206,153900,5293305265,3165,3165,3165,3165,0
|
|
20231206,153800,5293305265,3165,3165,3165,3165,0
|
|
20231206,153700,5293305265,3165,3165,3165,3165,0
|
|
20231206,153600,5293305265,3165,3165,3165,3165,0
|
|
20231206,153500,5293305265,3165,3165,3165,3165,40834
|
|
20231206,153400,5293305265,3165,3165,3165,3165,0
|
|
20231206,153300,5293305265,3165,3165,3165,3165,0
|
|
20231206,153200,5293305265,3165,3165,3165,3165,0
|
|
20231206,153100,5293305265,3165,3165,3165,3165,0
|
|
20231206,153000,5293305265,3165,3165,3165,3165,40834
|
|
20231206,152900,5164065655,3165,3165,3165,3165,0
|
|
20231206,152800,5164065655,3165,3165,3165,3165,0
|
|
20231206,152700,5164065655,3165,3165,3165,3165,0
|
|
20231206,152600,5164065655,3165,3165,3165,3165,0
|
|
20231206,152500,5164065655,3165,3165,3165,3165,0
|
|
20231206,152400,5164065655,3165,3165,3165,3165,0
|
|
20231206,152300,5164065655,3165,3165,3165,3165,0
|
|
20231206,152200,5164065655,3165,3165,3165,3165,0
|
|
20231206,152100,5164065655,3165,3165,3165,3165,0
|
|
20231206,152000,5164065655,3165,3165,3165,3165,0
|
|
20231206,151900,5164065655,3165,3180,3190,3160,7695
|
|
20231206,151800,5139584260,3180,3170,3180,3150,5737
|
|
20231206,151700,5121429320,3185,3180,3185,3165,13865
|
|
20231206,151600,5077440280,3180,3180,3180,3175,3406
|
|
20231206,151500,5066611010,3175,3155,3175,3150,21043
|
|
20231206,151400,5000098965,3150,3155,3155,3145,5046
|
|
20231206,151300,4984197605,3150,3140,3150,3140,11158
|
|
20231206,151200,4949061155,3145,3135,3145,3135,5974
|
|
20231206,151100,4930300065,3135,3135,3135,3130,2773
|
|
20231206,151000,4921607610,3130,3125,3135,3125,3658
|
|
20231206,150900,4910163120,3125,3140,3145,3125,2712
|
|
20231206,150800,4901644910,3140,3135,3140,3130,2351
|
|
20231206,150700,4894281955,3135,3135,3140,3135,3430
|
|
20231206,150600,4883519415,3130,3130,3130,3130,1701
|
|
20231206,150500,4878195285,3130,3120,3130,3120,2633
|
|
20231206,150400,4869965725,3120,3120,3120,3120,1700
|
|
20231206,150300,4864661725,3120,3105,3120,3105,2324
|
|
20231206,150200,4857424360,3105,3105,3105,3105,0
|
|
20231206,150100,4857424360,3105,3110,3110,3100,2610
|
|
20231206,150000,4849326995,3110,3110,3110,3110,800
|
|
20231206,145900,4846838995,3115,3120,3120,3115,2778
|
|
20231206,145800,4838184925,3110,3115,3120,3110,3214
|
|
20231206,145700,4828181150,3115,3120,3120,3115,71
|
|
20231206,145600,4827959980,3120,3110,3120,3110,383
|
|
20231206,145500,4826767735,3110,3110,3110,3110,198
|
|
20231206,145400,4826151955,3120,3110,3120,3100,4611
|
|
20231206,145300,4811819860,3120,3100,3120,3100,17809
|
|
20231206,145200,4756520845,3090,3090,3095,3090,3294
|
|
20231206,145100,4746340605,3090,3095,3095,3080,2017
|
|
20231206,145000,4740114605,3105,3105,3105,3095,3
|
|
20231206,144900,4740105300,3095,3105,3105,3095,37
|
|
20231206,144800,4739990775,3090,3090,3090,3090,3009
|
|
20231206,144700,4730692965,3090,3105,3105,3085,7553
|
|
20231206,144600,4707349720,3105,3110,3110,3105,654
|
|
20231206,144500,4705319040,3110,3110,3110,3110,15
|
|
20231206,144400,4705272390,3110,3100,3110,3090,12507
|
|
20231206,144300,4666586235,3090,3090,3090,3090,110
|
|
20231206,144200,4666246335,3090,3090,3090,3090,796
|
|
20231206,144100,4663786695,3100,3090,3115,3090,5242
|
|
20231206,144000,4647470720,3110,3100,3110,3085,11413
|
|
20231206,143900,4612093690,3115,3110,3115,3095,47
|
|
20231206,143800,4611948075,3110,3105,3110,3095,506
|
|
20231206,143700,4610381420,3120,3100,3120,3095,11768
|
|
20231206,143600,4573762545,3105,3100,3110,3095,741
|
|
20231206,143500,4571466600,3100,3105,3110,3100,2207
|
|
20231206,143400,4564622580,3105,3120,3120,3105,13617
|
|
20231206,143300,4522181640,3120,3120,3120,3115,1720
|
|
20231206,143200,4516820185,3130,3120,3135,3120,610
|
|
20231206,143100,4514910830,3125,3125,3125,3125,2056
|
|
20231206,143000,4508485830,3140,3125,3140,3120,1437
|
|
20231206,142900,4503998905,3140,3140,3140,3140,6
|
|
20231206,142800,4503980065,3125,3140,3140,3120,13669
|
|
20231206,142700,4461294100,3140,3140,3140,3140,5807
|
|
20231206,142600,4443060120,3125,3125,3125,3125,69
|
|
20231206,142500,4442844495,3120,3115,3135,3115,1276
|
|
20231206,142400,4438865045,3140,3140,3140,3115,9638
|
|
20231206,142300,4408733530,3140,3140,3140,3140,18
|
|
20231206,142200,4408677010,3130,3125,3130,3125,6695
|
|
20231206,142100,4387730385,3115,3120,3120,3115,569
|
|
20231206,142000,4385955445,3120,3125,3125,3120,31
|
|
20231206,141900,4385858575,3125,3125,3125,3125,425
|
|
20231206,141800,4384530450,3125,3125,3125,3125,16
|
|
20231206,141700,4384480450,3105,3130,3130,3105,885
|
|
20231206,141600,4381725005,3120,3130,3130,3120,42
|
|
20231206,141500,4381593645,3120,3125,3130,3120,2325
|
|
20231206,141400,4374328335,3115,3115,3115,3115,5000
|
|
20231206,141300,4358753335,3120,3120,3120,3120,222
|
|
20231206,141200,4358060695,3120,3125,3125,3120,329
|
|
20231206,141100,4357034210,3120,3120,3120,3120,541
|
|
20231206,141000,4355346290,3110,3100,3110,3100,8113
|
|
20231206,140900,4330116770,3100,3105,3105,3100,2005
|
|
20231206,140800,4323899470,3105,3105,3110,3105,1858
|
|
20231206,140700,4318121765,3105,3110,3110,3105,659
|
|
20231206,140600,4316072625,3105,3105,3105,3100,404
|
|
20231206,140500,4314818525,3100,3105,3105,3100,36
|
|
20231206,140400,4314706780,3105,3105,3105,3100,2191
|
|
20231206,140300,4307904380,3100,3105,3105,3100,19
|
|
20231206,140200,4307845400,3105,3105,3105,3105,29
|
|
20231206,140100,4307755355,3105,3090,3105,3090,4287
|
|
20231206,140000,4294497520,3085,3090,3090,3085,877
|
|
20231206,135900,4291788195,3085,3100,3110,3085,11753
|
|
20231206,135800,4255427040,3095,3095,3100,3095,1952
|
|
20231206,135700,4249385595,3095,3100,3100,3095,7689
|
|
20231206,135600,4225553035,3100,3120,3120,3100,4113
|
|
20231206,135500,4212747795,3120,3130,3130,3120,3559
|
|
20231206,135400,4201608155,3145,3140,3145,3140,4450
|
|
20231206,135300,4187616000,3145,3125,3145,3125,1742
|
|
20231206,135200,4182147960,3125,3125,3125,3125,83
|
|
20231206,135100,4181888585,3125,3135,3135,3125,395
|
|
20231206,135000,4180652720,3135,3135,3140,3135,2995
|
|
20231206,134900,4171263390,3135,3125,3135,3120,5097
|
|
20231206,134800,4155356845,3130,3130,3140,3125,3351
|
|
20231206,134700,4144864410,3145,3145,3145,3120,9743
|
|
20231206,134600,4114331015,3145,3120,3145,3120,8668
|
|
20231206,134500,4087090955,3120,3135,3140,3115,1629
|
|
20231206,134400,4082015430,3135,3120,3135,3115,2010
|
|
20231206,134300,4075729250,3110,3125,3135,3110,12947
|
|
20231206,134200,4035379600,3115,3115,3135,3100,30288
|
|
20231206,134100,3941212235,3125,3100,3125,3100,3803
|
|
20231206,134000,3929381995,3110,3115,3120,3100,8751
|
|
20231206,133900,3902175170,3110,3105,3110,3105,3013
|
|
20231206,133800,3892809710,3100,3090,3100,3085,9696
|
|
20231206,133700,3862875060,3090,3160,3160,3060,19556
|
|
20231206,133600,3802093045,3150,3075,3155,3075,55323
|
|
20231206,133500,3630343490,3090,3070,3090,3070,9980
|
|
20231206,133400,3599545115,3080,3075,3080,3065,1378
|
|
20231206,133300,3595308155,3070,3065,3070,3065,1081
|
|
20231206,133200,3591993350,3055,3055,3055,3055,1577
|
|
20231206,133100,3587175615,3055,3065,3065,3055,232
|
|
20231206,133000,3586466120,3070,3060,3070,3060,5417
|
|
20231206,132900,3569859730,3050,3055,3060,3050,557
|
|
20231206,132800,3568156325,3060,3040,3060,3040,19785
|
|
20231206,132700,3507735355,3030,3030,3030,3030,148
|
|
20231206,132600,3507286915,3030,3030,3030,3030,0
|
|
20231206,132500,3507286915,3030,3030,3030,3030,20
|
|
20231206,132400,3507226315,3025,3025,3025,3025,1000
|
|
20231206,132300,3504201315,3020,3035,3035,3020,200
|
|
20231206,132200,3503595515,3045,3045,3045,3045,4440
|
|
20231206,132100,3490075715,3050,3050,3050,3050,2337
|
|
20231206,132000,3482947865,3050,3050,3050,3050,200
|
|
20231206,131900,3482337865,3045,3045,3050,3045,4262
|
|
20231206,131800,3469339675,3045,3050,3050,3045,1744
|
|
20231206,131700,3464022975,3050,3055,3055,3050,1200
|
|
20231206,131600,3460357475,3055,3045,3055,3045,21620
|
|
20231206,131500,3394376075,3045,3030,3045,3030,1424
|
|
20231206,131400,3390046755,3040,3030,3040,3020,3090
|
|
20231206,131300,3380703905,3020,3020,3020,3020,50
|
|
20231206,131200,3380552905,3045,3030,3045,3020,2833
|
|
20231206,131100,3371969425,3035,3045,3045,3035,3827
|
|
20231206,131000,3360343925,3035,3045,3045,3035,1847
|
|
20231206,130900,3354730550,3040,3045,3045,3040,634
|
|
20231206,130800,3352800690,3040,3045,3045,3040,2441
|
|
20231206,130700,3345380045,3040,3040,3045,3040,9460
|
|
20231206,130600,3316599350,3035,3035,3035,3035,860
|
|
20231206,130500,3313989250,3030,3020,3030,3005,5331
|
|
20231206,130400,3297877465,3005,3015,3015,3005,9369
|
|
20231206,130300,3269679770,3015,3010,3015,3010,890
|
|
20231206,130200,3266996920,3010,3020,3030,3010,4732
|
|
20231206,130100,3252727185,3030,3025,3030,3015,3055
|
|
20231206,130000,3243487180,3040,3050,3055,3015,5639
|
|
20231206,125900,3226414375,3055,3045,3060,3045,11789
|
|
20231206,125800,3190457475,3045,3050,3050,3030,350
|
|
20231206,125700,3189391610,3040,3030,3045,3030,4504
|
|
20231206,125600,3175707685,3030,3020,3030,3020,12981
|
|
20231206,125500,3136423400,3015,3015,3020,3015,7824
|
|
20231206,125400,3112809720,3015,3020,3020,3015,3325
|
|
20231206,125300,3102775920,3020,3020,3020,3020,4
|
|
20231206,125200,3102763840,3015,3005,3015,3005,5547
|
|
20231206,125100,3086050115,3005,3010,3010,3005,2375
|
|
20231206,125000,3078901740,3005,3005,3005,3005,0
|
|
20231206,124900,3078901740,3005,3005,3005,3005,1246
|
|
20231206,124800,3075157510,3005,3005,3005,3005,665
|
|
20231206,124700,3073159185,3005,3005,3005,3005,10000
|
|
20231206,124600,3043109185,2995,3000,3000,2995,4093
|
|
20231206,124500,3030830195,3005,3015,3015,3005,2265
|
|
20231206,124400,3024015300,3015,3010,3020,3010,2149
|
|
20231206,124300,3017546560,3020,3020,3020,3005,16329
|
|
20231206,124200,2968266600,3020,3005,3020,3005,9291
|
|
20231206,124100,2940258425,3005,3015,3015,3000,107
|
|
20231206,124000,2939936885,3000,3000,3000,3000,1002
|
|
20231206,123900,2936930885,3000,2985,3020,2985,75805
|
|
20231206,123800,2709700580,2985,2985,2985,2985,0
|
|
20231206,123700,2709700580,2985,2985,2985,2985,0
|
|
20231206,123600,2709700580,2985,2980,2985,2980,292
|
|
20231206,123500,2708829420,2980,2980,2980,2980,627
|
|
20231206,123400,2706960960,2980,2980,2980,2980,211
|
|
20231206,123300,2706332180,2980,2980,2980,2980,5
|
|
20231206,123200,2706317280,2980,2985,2985,2980,4
|
|
20231206,123100,2706305350,2985,2985,2985,2985,0
|
|
20231206,123000,2706305350,2985,2985,2985,2985,295
|
|
20231206,122900,2705424775,2985,2980,2985,2980,108
|
|
20231206,122800,2705102910,2980,2980,2980,2980,7
|
|
20231206,122700,2705082050,2980,2970,2995,2970,52883
|
|
20231206,122600,2547405910,2965,2965,2965,2965,605
|
|
20231206,122500,2545612085,2965,2965,2965,2965,4
|
|
20231206,122400,2545600225,2965,2960,2965,2960,2187
|
|
20231206,122300,2539119675,2960,2965,2965,2960,744
|
|
20231206,122200,2536916555,2965,2960,2965,2960,1458
|
|
20231206,122100,2532593975,2960,2950,2960,2950,12611
|
|
20231206,122000,2495320050,2955,2955,2955,2955,0
|
|
20231206,121900,2495320050,2955,2955,2955,2955,4702
|
|
20231206,121800,2481425640,2950,2950,2950,2945,1001
|
|
20231206,121700,2478472695,2950,2950,2950,2950,0
|
|
20231206,121600,2478472695,2950,2950,2950,2950,0
|
|
20231206,121500,2478472695,2950,2950,2950,2950,604
|
|
20231206,121400,2476690895,2950,2940,2950,2940,6071
|
|
20231206,121300,2458832545,2940,2940,2940,2940,5000
|
|
20231206,121200,2444132545,2965,2965,2965,2965,0
|
|
20231206,121100,2444132545,2965,2950,2965,2940,5234
|
|
20231206,121000,2428729825,2975,2965,2975,2945,8671
|
|
20231206,120900,2403131045,2965,2975,2975,2965,5625
|
|
20231206,120800,2386410670,2960,2960,2960,2960,1015
|
|
20231206,120700,2383406270,2975,2960,2980,2960,1847
|
|
20231206,120600,2377917480,2960,2960,2960,2960,795
|
|
20231206,120500,2375564280,2980,2945,2980,2945,27519
|
|
20231206,120400,2293640345,2945,2955,2955,2945,1176
|
|
20231206,120300,2290171265,2960,2960,2965,2960,484
|
|
20231206,120200,2288738600,2965,2975,2975,2965,1718
|
|
20231206,120100,2283643240,2960,2960,2960,2960,24
|
|
20231206,120000,2283572200,2980,2970,2980,2970,14058
|
|
20231206,115900,2241803890,2965,2950,2965,2950,22430
|
|
20231206,115800,2175432185,2940,2935,2940,2935,3613
|
|
20231206,115700,2164816005,2920,2920,2920,2920,351
|
|
20231206,115600,2163791085,2935,2935,2935,2935,0
|
|
20231206,115500,2163791085,2935,2935,2935,2935,908
|
|
20231206,115400,2161126105,2935,2935,2935,2935,0
|
|
20231206,115300,2161126105,2935,2935,2935,2935,0
|
|
20231206,115200,2161126105,2935,2935,2935,2935,0
|
|
20231206,115100,2161126105,2935,2935,2935,2935,1
|
|
20231206,115000,2161123170,2915,2935,2935,2915,22
|
|
20231206,114900,2161059020,2930,2930,2930,2930,0
|
|
20231206,114800,2161059020,2930,2935,2935,2930,1358
|
|
20231206,114700,2157073295,2930,2930,2930,2930,0
|
|
20231206,114600,2157073295,2930,2930,2930,2930,1271
|
|
20231206,114500,2153349265,2905,2915,2915,2905,1000
|
|
20231206,114400,2150439340,2925,2925,2930,2925,4422
|
|
20231206,114300,2137497890,2925,2900,2925,2900,3770
|
|
20231206,114200,2126489800,2900,2905,2905,2900,7210
|
|
20231206,114100,2105551580,2915,2905,2915,2905,3231
|
|
20231206,114000,2096153215,2910,2910,2910,2905,27
|
|
20231206,113900,2096074770,2905,2905,2905,2905,0
|
|
20231206,113800,2096074770,2905,2910,2910,2905,3298
|
|
20231206,113700,2086494060,2925,2910,2925,2905,6301
|
|
20231206,113600,2068173250,2910,2910,2910,2910,0
|
|
20231206,113500,2068173250,2910,2910,2910,2910,0
|
|
20231206,113400,2068173250,2910,2915,2915,2910,1000
|
|
20231206,113300,2065261890,2925,2925,2925,2925,1
|
|
20231206,113200,2065258965,2910,2910,2910,2910,263
|
|
20231206,113100,2064493635,2910,2930,2930,2910,2523
|
|
20231206,113000,2057141245,2910,2910,2910,2910,1027
|
|
20231206,112900,2054152675,2910,2910,2910,2910,542
|
|
20231206,112800,2052575455,2910,2925,2925,2910,2556
|
|
20231206,112700,2045129155,2930,2930,2930,2930,1
|
|
20231206,112600,2045126225,2910,2910,2910,2910,0
|
|
20231206,112500,2045126225,2910,2910,2910,2910,10
|
|
20231206,112400,2045097125,2930,2920,2930,2910,2001
|
|
20231206,112300,2039271185,2920,2920,2920,2920,752
|
|
20231206,112200,2037075345,2920,2920,2920,2920,109
|
|
20231206,112100,2036757065,2920,2920,2930,2920,6045
|
|
20231206,112000,2019105655,2930,2920,2930,2920,201
|
|
20231206,111900,2018518725,2920,2920,2920,2920,14
|
|
20231206,111800,2018477845,2930,2935,2935,2925,4356
|
|
20231206,111700,2005728250,2930,2930,2930,2930,1000
|
|
20231206,111600,2002798250,2930,2930,2930,2930,1567
|
|
20231206,111500,1998206940,2935,2935,2935,2935,1
|
|
20231206,111400,1998204005,2930,2935,2935,2930,2017
|
|
20231206,111300,1992294110,2935,2935,2935,2935,2000
|
|
20231206,111200,1986424110,2935,2935,2935,2935,2000
|
|
20231206,111100,1980554110,2940,2940,2940,2940,1975
|
|
20231206,111000,1974747610,2940,2945,2945,2940,2000
|
|
20231206,110900,1968865235,2945,2950,2950,2945,1383
|
|
20231206,110800,1964791420,2950,2950,2950,2950,0
|
|
20231206,110700,1964791420,2950,2950,2950,2950,501
|
|
20231206,110600,1963313470,2950,2950,2950,2950,1400
|
|
20231206,110500,1959183470,2960,2960,2960,2960,0
|
|
20231206,110400,1959183470,2960,2960,2960,2960,500
|
|
20231206,110300,1957703470,2960,2955,2960,2955,6665
|
|
20231206,110200,1937980070,2960,2960,2960,2960,1
|
|
20231206,110100,1937977110,2950,2960,2960,2950,301
|
|
20231206,110000,1937089150,2945,2945,2945,2945,0
|
|
20231206,105900,1937089150,2945,2945,2945,2945,600
|
|
20231206,105800,1935322150,2945,2945,2945,2945,89
|
|
20231206,105700,1935060045,2950,2945,2950,2945,84
|
|
20231206,105600,1934812465,2950,2950,2950,2950,791
|
|
20231206,105500,1932479015,2960,2960,2960,2960,1
|
|
20231206,105400,1932476055,2950,2960,2960,2950,577
|
|
20231206,105300,1930769760,2960,2955,2960,2955,1144
|
|
20231206,105200,1927386645,2960,2960,2960,2960,3
|
|
20231206,105100,1927377765,2960,2960,2970,2960,1009
|
|
20231206,105000,1924391060,2960,2960,2960,2960,500
|
|
20231206,104900,1922911060,2960,2955,2970,2955,8015
|
|
20231206,104800,1899160695,2955,2955,2955,2955,1071
|
|
20231206,104700,1895995890,2940,2940,2940,2940,0
|
|
20231206,104600,1895995890,2940,2940,2940,2940,13311
|
|
20231206,104500,1856861550,2955,2940,2955,2935,8627
|
|
20231206,104400,1831531105,2955,2955,2955,2955,0
|
|
20231206,104300,1831531105,2955,2960,2960,2940,18
|
|
20231206,104200,1831478150,2935,2955,2960,2935,4000
|
|
20231206,104100,1819700805,2960,2960,2960,2960,0
|
|
20231206,104000,1819700805,2960,2960,2960,2960,0
|
|
20231206,103900,1819700805,2960,2960,2960,2960,0
|
|
20231206,103800,1819700805,2960,2960,2960,2960,0
|
|
20231206,103700,1819700805,2960,2960,2960,2960,3000
|
|
20231206,103600,1810820805,2960,2950,2960,2950,10
|
|
20231206,103500,1810791220,2935,2935,2935,2935,0
|
|
20231206,103400,1810791220,2935,2935,2935,2935,0
|
|
20231206,103300,1810791220,2935,2935,2935,2935,480
|
|
20231206,103200,1809382420,2935,2950,2950,2935,1071
|
|
20231206,103100,1806232410,2960,2960,2960,2960,0
|
|
20231206,103000,1806232410,2960,2955,2965,2955,2043
|
|
20231206,102900,1800174995,2965,2945,2965,2945,10838
|
|
20231206,102800,1768112410,2945,2945,2945,2945,0
|
|
20231206,102700,1768112410,2945,2950,2950,2945,147
|
|
20231206,102600,1767678790,2935,2935,2935,2935,255
|
|
20231206,102500,1766930365,2935,2935,2935,2935,0
|
|
20231206,102400,1766930365,2935,2940,2950,2935,7788
|
|
20231206,102300,1743993350,2930,2930,2930,2930,0
|
|
20231206,102200,1743993350,2930,2935,2935,2930,7481
|
|
20231206,102100,1722059020,2935,2940,2940,2935,486
|
|
20231206,102000,1720631610,2940,2940,2940,2940,10
|
|
20231206,101900,1720602210,2940,2940,2940,2940,404
|
|
20231206,101800,1719414450,2935,2945,2945,2935,457
|
|
20231206,101700,1718068785,2950,2930,2950,2930,6572
|
|
20231206,101600,1698753310,2925,2920,2925,2920,3870
|
|
20231206,101500,1687440285,2925,2925,2925,2925,380
|
|
20231206,101400,1686328785,2935,2935,2935,2935,24
|
|
20231206,101300,1686258345,2925,2925,2925,2925,128
|
|
20231206,101200,1685883945,2925,2935,2935,2925,51
|
|
20231206,101100,1685734760,2935,2915,2935,2915,9114
|
|
20231206,101000,1659065670,2915,2915,2915,2915,24
|
|
20231206,100900,1658995710,2915,2900,2915,2900,2306
|
|
20231206,100800,1652295695,2900,2900,2900,2900,1
|
|
20231206,100700,1652292795,2895,2895,2895,2895,0
|
|
20231206,100600,1652292795,2895,2895,2895,2895,1080
|
|
20231206,100500,1649166195,2895,2885,2895,2880,2701
|
|
20231206,100400,1641387160,2900,2890,2900,2885,2010
|
|
20231206,100300,1635588020,2890,2890,2890,2890,0
|
|
20231206,100200,1635588020,2890,2900,2900,2890,2260
|
|
20231206,100100,1629044030,2900,2900,2900,2900,0
|
|
20231206,100000,1629044030,2900,2905,2905,2900,1275
|
|
20231206,095900,1625346510,2905,2895,2905,2895,1899
|
|
20231206,095800,1619839410,2900,2900,2900,2900,49
|
|
20231206,095700,1619697310,2885,2885,2885,2885,0
|
|
20231206,095600,1619697310,2885,2885,2885,2885,200
|
|
20231206,095500,1619120310,2890,2890,2890,2890,1000
|
|
20231206,095400,1616230310,2890,2900,2900,2890,101
|
|
20231206,095300,1615937930,2900,2900,2900,2900,0
|
|
20231206,095200,1615937930,2900,2875,2900,2875,120
|
|
20231206,095100,1615592905,2875,2880,2880,2875,2500
|
|
20231206,095000,1608404330,2880,2880,2880,2880,2000
|
|
20231206,094900,1602644330,2900,2895,2900,2875,2365
|
|
20231206,094800,1595802230,2900,2875,2900,2875,4562
|
|
20231206,094700,1582645255,2860,2905,2905,2860,51196
|
|
20231206,094600,1435527030,2905,2905,2905,2905,100
|
|
20231206,094500,1435236530,2905,2925,2925,2905,601
|
|
20231206,094400,1433490605,2905,2905,2905,2905,3000
|
|
20231206,094300,1424775605,2930,2930,2930,2930,7
|
|
20231206,094200,1424755095,2925,2930,2930,2925,13
|
|
20231206,094100,1424717020,2905,2915,2915,2905,5856
|
|
20231206,094000,1407692725,2910,2910,2910,2910,599
|
|
20231206,093900,1405949635,2910,2910,2910,2905,1900
|
|
20231206,093800,1400422220,2915,2915,2915,2915,753
|
|
20231206,093700,1398227225,2930,2920,2930,2915,9686
|
|
20231206,093600,1369876405,2930,2910,2930,2905,5000
|
|
20231206,093500,1355347845,2910,2915,2915,2905,5091
|
|
20231206,093400,1340537030,2930,2930,2930,2930,1
|
|
20231206,093300,1340534100,2910,2915,2935,2910,8665
|
|
20231206,093200,1315282410,2920,2910,2925,2900,8702
|
|
20231206,093100,1289984165,2925,2930,2930,2910,1002
|
|
20231206,093000,1287066890,2930,2935,2935,2910,318
|
|
20231206,092900,1286135160,2935,2930,2935,2930,1040
|
|
20231206,092800,1283087950,2925,2900,2925,2895,11075
|
|
20231206,092700,1250852200,2900,2900,2930,2885,7411
|
|
20231206,092600,1229337285,2910,2900,2910,2900,3185
|
|
20231206,092500,1220099715,2900,2905,2910,2900,6101
|
|
20231206,092400,1202381655,2910,2895,2915,2895,3686
|
|
20231206,092300,1191671750,2900,2905,2920,2860,18227
|
|
20231206,092200,1139215045,2910,2940,2940,2905,19213
|
|
20231206,092100,1083224385,2925,2950,2950,2925,6533
|
|
20231206,092000,1064061180,2955,2980,2980,2925,38773
|
|
20231206,091900,949245360,2990,2990,2990,2990,161
|
|
20231206,091800,948763970,2970,2995,2995,2970,15121
|
|
20231206,091700,903593955,2995,3000,3000,2995,7247
|
|
20231206,091600,881886025,3000,2985,3000,2980,34304
|
|
20231206,091500,779348035,2980,2965,2980,2960,17229
|
|
20231206,091400,728132075,2965,2960,2970,2950,7477
|
|
20231206,091300,706029395,2960,2945,2960,2945,2513
|
|
20231206,091200,698600025,2945,2970,2970,2940,6432
|
|
20231206,091100,679661990,2965,2950,2965,2940,8710
|
|
20231206,091000,653973430,2950,2955,2965,2945,14132
|
|
20231206,090900,612298705,2960,2980,2980,2955,2946
|
|
20231206,090800,603574770,2980,2960,2985,2945,19544
|
|
20231206,090700,545584985,2960,2930,2965,2905,13285
|
|
20231206,090600,506438860,2910,2960,2960,2905,9558
|
|
20231206,090500,478578235,2955,2885,2960,2885,45284
|
|
20231206,090400,345771365,2905,2900,2915,2860,12808
|
|
20231206,090300,308621410,2900,2855,2940,2855,49284
|
|
20231206,090200,166124450,2840,2820,2940,2820,6990
|
|
20231206,090100,146204920,2840,2770,2840,2700,17270
|
|
20231206,090000,98231250,2800,2945,2945,2800,34054
|