728 lines
34 KiB
CSV
728 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,210500,99085910,3520,3520,3520,3520,1687
|
|
20231204,210400,99085910,3520,3520,3520,3520,0
|
|
20231204,210300,99085910,3520,3520,3520,3520,0
|
|
20231204,210200,99085910,3520,3520,3520,3520,0
|
|
20231204,210100,99085910,3520,3520,3520,3520,0
|
|
20231204,210000,99085910,3520,3520,3520,3520,0
|
|
20231204,205900,99085910,3520,3520,3520,3520,0
|
|
20231204,205800,99085910,3520,3520,3520,3520,0
|
|
20231204,205700,99085910,3520,3520,3520,3520,0
|
|
20231204,205600,99085910,3520,3520,3520,3520,0
|
|
20231204,205500,99085910,3520,3520,3520,3520,0
|
|
20231204,205400,99085910,3520,3520,3520,3520,0
|
|
20231204,205300,99085910,3520,3520,3520,3520,0
|
|
20231204,205200,99085910,3520,3520,3520,3520,0
|
|
20231204,205100,99085910,3520,3520,3520,3520,0
|
|
20231204,205000,99085910,3520,3520,3520,3520,0
|
|
20231204,204900,99085910,3520,3520,3520,3520,0
|
|
20231204,204800,99085910,3520,3520,3520,3520,0
|
|
20231204,204700,99085910,3520,3520,3520,3520,0
|
|
20231204,204600,99085910,3520,3520,3520,3520,0
|
|
20231204,204500,99085910,3520,3520,3520,3520,0
|
|
20231204,204400,99085910,3520,3520,3520,3520,0
|
|
20231204,204300,99085910,3520,3520,3520,3520,0
|
|
20231204,204200,99085910,3520,3520,3520,3520,0
|
|
20231204,204100,99085910,3520,3520,3520,3520,0
|
|
20231204,204000,99085910,3520,3520,3520,3520,0
|
|
20231204,203900,99085910,3520,3520,3520,3520,0
|
|
20231204,203800,99085910,3520,3520,3520,3520,0
|
|
20231204,203700,99085910,3520,3520,3520,3520,0
|
|
20231204,203600,99085910,3520,3520,3520,3520,0
|
|
20231204,203500,99085910,3520,3520,3520,3520,1687
|
|
20231204,203400,99085910,3520,3520,3520,3520,0
|
|
20231204,203300,99085910,3520,3520,3520,3520,0
|
|
20231204,203200,99085910,3520,3520,3520,3520,0
|
|
20231204,203100,99085910,3520,3520,3520,3520,0
|
|
20231204,203000,99085910,3520,3520,3520,3520,0
|
|
20231204,202900,99085910,3520,3520,3520,3520,0
|
|
20231204,202800,99085910,3520,3520,3520,3520,0
|
|
20231204,202700,99085910,3520,3520,3520,3520,0
|
|
20231204,202600,99085910,3520,3520,3520,3520,0
|
|
20231204,202500,99085910,3520,3520,3520,3520,0
|
|
20231204,202400,99085910,3520,3520,3520,3520,0
|
|
20231204,202300,99085910,3520,3520,3520,3520,0
|
|
20231204,202200,99085910,3520,3520,3520,3520,0
|
|
20231204,202100,99085910,3520,3520,3520,3520,0
|
|
20231204,202000,99085910,3520,3520,3520,3520,0
|
|
20231204,201900,99085910,3520,3520,3520,3520,0
|
|
20231204,201800,99085910,3520,3520,3520,3520,0
|
|
20231204,201700,99085910,3520,3520,3520,3520,0
|
|
20231204,201600,99085910,3520,3520,3520,3520,0
|
|
20231204,201500,99085910,3520,3520,3520,3520,0
|
|
20231204,201400,99085910,3520,3520,3520,3520,0
|
|
20231204,201300,99085910,3520,3520,3520,3520,0
|
|
20231204,201200,99085910,3520,3520,3520,3520,0
|
|
20231204,201100,99085910,3520,3520,3520,3520,0
|
|
20231204,201000,99085910,3520,3520,3520,3520,0
|
|
20231204,200900,99085910,3520,3520,3520,3520,0
|
|
20231204,200800,99085910,3520,3520,3520,3520,0
|
|
20231204,200700,99085910,3520,3520,3520,3520,0
|
|
20231204,200600,99085910,3520,3520,3520,3520,0
|
|
20231204,200500,99085910,3520,3520,3520,3520,1687
|
|
20231204,200400,99085910,3520,3520,3520,3520,0
|
|
20231204,200300,99085910,3520,3520,3520,3520,0
|
|
20231204,200200,99085910,3520,3520,3520,3520,0
|
|
20231204,200100,99085910,3520,3520,3520,3520,0
|
|
20231204,200000,99085910,3520,3520,3520,3520,0
|
|
20231204,195900,99085910,3520,3520,3520,3520,0
|
|
20231204,195800,99085910,3520,3520,3520,3520,0
|
|
20231204,195700,99085910,3520,3520,3520,3520,0
|
|
20231204,195600,99085910,3520,3520,3520,3520,0
|
|
20231204,195500,99085910,3520,3520,3520,3520,0
|
|
20231204,195400,99085910,3520,3520,3520,3520,0
|
|
20231204,195300,99085910,3520,3520,3520,3520,0
|
|
20231204,195200,99085910,3520,3520,3520,3520,0
|
|
20231204,195100,99085910,3520,3520,3520,3520,0
|
|
20231204,195000,99085910,3520,3520,3520,3520,0
|
|
20231204,194900,99085910,3520,3520,3520,3520,0
|
|
20231204,194800,99085910,3520,3520,3520,3520,0
|
|
20231204,194700,99085910,3520,3520,3520,3520,0
|
|
20231204,194600,99085910,3520,3520,3520,3520,0
|
|
20231204,194500,99085910,3520,3520,3520,3520,0
|
|
20231204,194400,99085910,3520,3520,3520,3520,0
|
|
20231204,194300,99085910,3520,3520,3520,3520,0
|
|
20231204,194200,99085910,3520,3520,3520,3520,0
|
|
20231204,194100,99085910,3520,3520,3520,3520,0
|
|
20231204,194000,99085910,3520,3520,3520,3520,0
|
|
20231204,193900,99085910,3520,3520,3520,3520,0
|
|
20231204,193800,99085910,3520,3520,3520,3520,0
|
|
20231204,193700,99085910,3520,3520,3520,3520,0
|
|
20231204,193600,99085910,3520,3520,3520,3520,0
|
|
20231204,193500,99085910,3520,3520,3520,3520,1687
|
|
20231204,193400,99085910,3520,3520,3520,3520,0
|
|
20231204,193300,99085910,3520,3520,3520,3520,0
|
|
20231204,193200,99085910,3520,3520,3520,3520,0
|
|
20231204,193100,99085910,3520,3520,3520,3520,0
|
|
20231204,193000,99085910,3520,3520,3520,3520,0
|
|
20231204,192900,99085910,3520,3520,3520,3520,0
|
|
20231204,192800,99085910,3520,3520,3520,3520,0
|
|
20231204,192700,99085910,3520,3520,3520,3520,0
|
|
20231204,192600,99085910,3520,3520,3520,3520,0
|
|
20231204,192500,99085910,3520,3520,3520,3520,0
|
|
20231204,192400,99085910,3520,3520,3520,3520,0
|
|
20231204,192300,99085910,3520,3520,3520,3520,0
|
|
20231204,192200,99085910,3520,3520,3520,3520,0
|
|
20231204,192100,99085910,3520,3520,3520,3520,0
|
|
20231204,192000,99085910,3520,3520,3520,3520,0
|
|
20231204,191900,99085910,3520,3520,3520,3520,0
|
|
20231204,191800,99085910,3520,3520,3520,3520,0
|
|
20231204,191700,99085910,3520,3520,3520,3520,0
|
|
20231204,191600,99085910,3520,3520,3520,3520,0
|
|
20231204,191500,99085910,3520,3520,3520,3520,0
|
|
20231204,191400,99085910,3520,3520,3520,3520,0
|
|
20231204,191300,99085910,3520,3520,3520,3520,0
|
|
20231204,191200,99085910,3520,3520,3520,3520,0
|
|
20231204,191100,99085910,3520,3520,3520,3520,0
|
|
20231204,191000,99085910,3520,3520,3520,3520,0
|
|
20231204,190900,99085910,3520,3520,3520,3520,0
|
|
20231204,190800,99085910,3520,3520,3520,3520,0
|
|
20231204,190700,99085910,3520,3520,3520,3520,0
|
|
20231204,190600,99085910,3520,3520,3520,3520,0
|
|
20231204,190500,99085910,3520,3520,3520,3520,1687
|
|
20231204,190400,99085910,3520,3520,3520,3520,0
|
|
20231204,190300,99085910,3520,3520,3520,3520,0
|
|
20231204,190200,99085910,3520,3520,3520,3520,0
|
|
20231204,190100,99085910,3520,3520,3520,3520,0
|
|
20231204,190000,99085910,3520,3520,3520,3520,0
|
|
20231204,185900,99085910,3520,3520,3520,3520,0
|
|
20231204,185800,99085910,3520,3520,3520,3520,0
|
|
20231204,185700,99085910,3520,3520,3520,3520,0
|
|
20231204,185600,99085910,3520,3520,3520,3520,0
|
|
20231204,185500,99085910,3520,3520,3520,3520,0
|
|
20231204,185400,99085910,3520,3520,3520,3520,0
|
|
20231204,185300,99085910,3520,3520,3520,3520,0
|
|
20231204,185200,99085910,3520,3520,3520,3520,0
|
|
20231204,185100,99085910,3520,3520,3520,3520,0
|
|
20231204,185000,99085910,3520,3520,3520,3520,0
|
|
20231204,184900,99085910,3520,3520,3520,3520,0
|
|
20231204,184800,99085910,3520,3520,3520,3520,0
|
|
20231204,184700,99085910,3520,3520,3520,3520,0
|
|
20231204,184600,99085910,3520,3520,3520,3520,0
|
|
20231204,184500,99085910,3520,3520,3520,3520,0
|
|
20231204,184400,99085910,3520,3520,3520,3520,0
|
|
20231204,184300,99085910,3520,3520,3520,3520,0
|
|
20231204,184200,99085910,3520,3520,3520,3520,0
|
|
20231204,184100,99085910,3520,3520,3520,3520,0
|
|
20231204,184000,99085910,3520,3520,3520,3520,0
|
|
20231204,183900,99085910,3520,3520,3520,3520,0
|
|
20231204,183800,99085910,3520,3520,3520,3520,0
|
|
20231204,183700,99085910,3520,3520,3520,3520,0
|
|
20231204,183600,99085910,3520,3520,3520,3520,0
|
|
20231204,183500,99085910,3520,3520,3520,3520,1687
|
|
20231204,183400,99085910,3520,3520,3520,3520,0
|
|
20231204,183300,99085910,3520,3520,3520,3520,0
|
|
20231204,183200,99085910,3520,3520,3520,3520,0
|
|
20231204,183100,99085910,3520,3520,3520,3520,0
|
|
20231204,183000,99085910,3520,3520,3520,3520,0
|
|
20231204,182900,99085910,3520,3520,3520,3520,0
|
|
20231204,182800,99085910,3520,3520,3520,3520,0
|
|
20231204,182700,99085910,3520,3520,3520,3520,0
|
|
20231204,182600,99085910,3520,3520,3520,3520,0
|
|
20231204,182500,99085910,3520,3520,3520,3520,0
|
|
20231204,182400,99085910,3520,3520,3520,3520,0
|
|
20231204,182300,99085910,3520,3520,3520,3520,0
|
|
20231204,182200,99085910,3520,3520,3520,3520,0
|
|
20231204,182100,99085910,3520,3520,3520,3520,0
|
|
20231204,182000,99085910,3520,3520,3520,3520,0
|
|
20231204,181900,99085910,3520,3520,3520,3520,0
|
|
20231204,181800,99085910,3520,3520,3520,3520,0
|
|
20231204,181700,99085910,3520,3520,3520,3520,0
|
|
20231204,181600,99085910,3520,3520,3520,3520,0
|
|
20231204,181500,99085910,3520,3520,3520,3520,0
|
|
20231204,181400,99085910,3520,3520,3520,3520,0
|
|
20231204,181300,99085910,3520,3520,3520,3520,0
|
|
20231204,181200,99085910,3520,3520,3520,3520,0
|
|
20231204,181100,99085910,3520,3520,3520,3520,0
|
|
20231204,181000,99085910,3520,3520,3520,3520,0
|
|
20231204,180900,99085910,3520,3520,3520,3520,0
|
|
20231204,180800,99085910,3520,3520,3520,3520,0
|
|
20231204,180700,99085910,3520,3520,3520,3520,0
|
|
20231204,180600,99085910,3520,3520,3520,3520,0
|
|
20231204,180500,99085910,3520,3520,3520,3520,1687
|
|
20231204,180400,99085910,3520,3520,3520,3520,0
|
|
20231204,180300,99085910,3520,3520,3520,3520,0
|
|
20231204,180200,99085910,3520,3520,3520,3520,0
|
|
20231204,180100,99085910,3520,3520,3520,3520,0
|
|
20231204,180000,99085910,3520,3520,3520,3520,0
|
|
20231204,175900,99085910,3520,3520,3520,3520,0
|
|
20231204,175800,99085910,3520,3520,3520,3520,0
|
|
20231204,175700,99085910,3520,3520,3520,3520,0
|
|
20231204,175600,99085910,3520,3520,3520,3520,0
|
|
20231204,175500,99085910,3520,3520,3520,3520,0
|
|
20231204,175400,99085910,3520,3520,3520,3520,0
|
|
20231204,175300,99085910,3520,3520,3520,3520,0
|
|
20231204,175200,99085910,3520,3520,3520,3520,0
|
|
20231204,175100,99085910,3520,3520,3520,3520,0
|
|
20231204,175000,99085910,3520,3520,3520,3520,0
|
|
20231204,174900,99085910,3520,3520,3520,3520,0
|
|
20231204,174800,99085910,3520,3520,3520,3520,0
|
|
20231204,174700,99085910,3520,3520,3520,3520,0
|
|
20231204,174600,99085910,3520,3520,3520,3520,0
|
|
20231204,174500,99085910,3520,3520,3520,3520,0
|
|
20231204,174400,99085910,3520,3520,3520,3520,0
|
|
20231204,174300,99085910,3520,3520,3520,3520,0
|
|
20231204,174200,99085910,3520,3520,3520,3520,0
|
|
20231204,174100,99085910,3520,3520,3520,3520,0
|
|
20231204,174000,99085910,3520,3520,3520,3520,0
|
|
20231204,173900,99085910,3520,3520,3520,3520,0
|
|
20231204,173800,99085910,3520,3520,3520,3520,0
|
|
20231204,173700,99085910,3520,3520,3520,3520,0
|
|
20231204,173600,99085910,3520,3520,3520,3520,0
|
|
20231204,173500,99085910,3520,3520,3520,3520,1687
|
|
20231204,173400,99085910,3520,3520,3520,3520,0
|
|
20231204,173300,99085910,3520,3520,3520,3520,0
|
|
20231204,173200,99085910,3520,3520,3520,3520,0
|
|
20231204,173100,99085910,3520,3520,3520,3520,0
|
|
20231204,173000,99085910,3520,3520,3520,3520,0
|
|
20231204,172900,99085910,3520,3520,3520,3520,0
|
|
20231204,172800,99085910,3520,3520,3520,3520,0
|
|
20231204,172700,99085910,3520,3520,3520,3520,0
|
|
20231204,172600,99085910,3520,3520,3520,3520,0
|
|
20231204,172500,99085910,3520,3520,3520,3520,0
|
|
20231204,172400,99085910,3520,3520,3520,3520,0
|
|
20231204,172300,99085910,3520,3520,3520,3520,0
|
|
20231204,172200,99085910,3520,3520,3520,3520,0
|
|
20231204,172100,99085910,3520,3520,3520,3520,0
|
|
20231204,172000,99085910,3520,3520,3520,3520,0
|
|
20231204,171900,99085910,3520,3520,3520,3520,0
|
|
20231204,171800,99085910,3520,3520,3520,3520,0
|
|
20231204,171700,99085910,3520,3520,3520,3520,0
|
|
20231204,171600,99085910,3520,3520,3520,3520,0
|
|
20231204,171500,99085910,3520,3520,3520,3520,0
|
|
20231204,171400,99085910,3520,3520,3520,3520,0
|
|
20231204,171300,99085910,3520,3520,3520,3520,0
|
|
20231204,171200,99085910,3520,3520,3520,3520,0
|
|
20231204,171100,99085910,3520,3520,3520,3520,0
|
|
20231204,171000,99085910,3520,3520,3520,3520,0
|
|
20231204,170900,99085910,3520,3520,3520,3520,0
|
|
20231204,170800,99085910,3520,3520,3520,3520,0
|
|
20231204,170700,99085910,3520,3520,3520,3520,0
|
|
20231204,170600,99085910,3520,3520,3520,3520,0
|
|
20231204,170500,99085910,3520,3520,3520,3520,1687
|
|
20231204,170400,99085910,3520,3520,3520,3520,0
|
|
20231204,170300,99085910,3520,3520,3520,3520,0
|
|
20231204,170200,99085910,3520,3520,3520,3520,0
|
|
20231204,170100,99085910,3520,3520,3520,3520,0
|
|
20231204,170000,99085910,3520,3520,3520,3520,0
|
|
20231204,165900,99085910,3520,3520,3520,3520,0
|
|
20231204,165800,99085910,3520,3520,3520,3520,0
|
|
20231204,165700,99085910,3520,3520,3520,3520,0
|
|
20231204,165600,99085910,3520,3520,3520,3520,0
|
|
20231204,165500,99085910,3520,3520,3520,3520,0
|
|
20231204,165400,99085910,3520,3520,3520,3520,0
|
|
20231204,165300,99085910,3520,3520,3520,3520,0
|
|
20231204,165200,99085910,3520,3520,3520,3520,0
|
|
20231204,165100,99085910,3520,3520,3520,3520,0
|
|
20231204,165000,99085910,3520,3520,3520,3520,0
|
|
20231204,164900,99085910,3520,3520,3520,3520,0
|
|
20231204,164800,99085910,3520,3520,3520,3520,0
|
|
20231204,164700,99085910,3520,3520,3520,3520,0
|
|
20231204,164600,99085910,3520,3520,3520,3520,0
|
|
20231204,164500,99085910,3520,3520,3520,3520,0
|
|
20231204,164400,99085910,3520,3520,3520,3520,0
|
|
20231204,164300,99085910,3520,3520,3520,3520,0
|
|
20231204,164200,99085910,3520,3520,3520,3520,0
|
|
20231204,164100,99085910,3520,3520,3520,3520,0
|
|
20231204,164000,99085910,3520,3520,3520,3520,0
|
|
20231204,163900,99085910,3520,3520,3520,3520,0
|
|
20231204,163800,99085910,3520,3520,3520,3520,0
|
|
20231204,163700,99085910,3520,3520,3520,3520,0
|
|
20231204,163600,99085910,3520,3520,3520,3520,0
|
|
20231204,163500,99085910,3520,3520,3520,3520,1687
|
|
20231204,163400,99085910,3520,3520,3520,3520,0
|
|
20231204,163300,99085910,3520,3520,3520,3520,0
|
|
20231204,163200,99085910,3520,3520,3520,3520,0
|
|
20231204,163100,99085910,3520,3520,3520,3520,0
|
|
20231204,163000,99085910,3520,3520,3520,3520,0
|
|
20231204,162900,99085910,3520,3520,3520,3520,0
|
|
20231204,162800,99085910,3520,3520,3520,3520,0
|
|
20231204,162700,99085910,3520,3520,3520,3520,0
|
|
20231204,162600,99085910,3520,3520,3520,3520,0
|
|
20231204,162500,99085910,3520,3520,3520,3520,0
|
|
20231204,162400,99085910,3520,3520,3520,3520,0
|
|
20231204,162300,99085910,3520,3520,3520,3520,0
|
|
20231204,162200,99085910,3520,3520,3520,3520,0
|
|
20231204,162100,99085910,3520,3520,3520,3520,0
|
|
20231204,162000,99085910,3520,3520,3520,3520,0
|
|
20231204,161900,99085910,3520,3520,3520,3520,0
|
|
20231204,161800,99085910,3520,3520,3520,3520,0
|
|
20231204,161700,99085910,3520,3520,3520,3520,0
|
|
20231204,161600,99085910,3520,3520,3520,3520,0
|
|
20231204,161500,99085910,3520,3520,3520,3520,0
|
|
20231204,161400,99085910,3520,3520,3520,3520,0
|
|
20231204,161300,99085910,3520,3520,3520,3520,0
|
|
20231204,161200,99085910,3520,3520,3520,3520,0
|
|
20231204,161100,99085910,3520,3520,3520,3520,0
|
|
20231204,161000,99085910,3520,3520,3520,3520,0
|
|
20231204,160900,99085910,3520,3520,3520,3520,0
|
|
20231204,160800,99085910,3520,3520,3520,3520,0
|
|
20231204,160700,99085910,3520,3520,3520,3520,0
|
|
20231204,160600,99085910,3520,3520,3520,3520,0
|
|
20231204,160500,99085910,3520,3520,3520,3520,1687
|
|
20231204,160400,99085910,3520,3520,3520,3520,0
|
|
20231204,160300,99085910,3520,3520,3520,3520,0
|
|
20231204,160200,99085910,3520,3520,3520,3520,0
|
|
20231204,160100,99085910,3520,3520,3520,3520,0
|
|
20231204,160000,99085910,3520,3520,3520,3520,0
|
|
20231204,155900,99085910,3520,3520,3520,3520,0
|
|
20231204,155800,99085910,3520,3520,3520,3520,0
|
|
20231204,155700,99085910,3520,3520,3520,3520,0
|
|
20231204,155600,99085910,3520,3520,3520,3520,0
|
|
20231204,155500,99085910,3520,3520,3520,3520,0
|
|
20231204,155400,99085910,3520,3520,3520,3520,0
|
|
20231204,155300,99085910,3520,3520,3520,3520,0
|
|
20231204,155200,99085910,3520,3520,3520,3520,0
|
|
20231204,155100,99085910,3520,3520,3520,3520,0
|
|
20231204,155000,99085910,3520,3520,3520,3520,0
|
|
20231204,154900,99085910,3520,3520,3520,3520,0
|
|
20231204,154800,99085910,3520,3520,3520,3520,0
|
|
20231204,154700,99085910,3520,3520,3520,3520,0
|
|
20231204,154600,99085910,3520,3520,3520,3520,0
|
|
20231204,154500,99085910,3520,3520,3520,3520,0
|
|
20231204,154400,99085910,3520,3520,3520,3520,0
|
|
20231204,154300,99085910,3520,3520,3520,3520,0
|
|
20231204,154200,99085910,3520,3520,3520,3520,0
|
|
20231204,154100,99085910,3520,3520,3520,3520,0
|
|
20231204,154000,99085910,3520,3520,3520,3520,0
|
|
20231204,153900,99085910,3520,3520,3520,3520,0
|
|
20231204,153800,99085910,3520,3520,3520,3520,0
|
|
20231204,153700,99085910,3520,3520,3520,3520,0
|
|
20231204,153600,99085910,3520,3520,3520,3520,0
|
|
20231204,153500,99085910,3520,3520,3520,3520,1687
|
|
20231204,153400,99085910,3520,3520,3520,3520,0
|
|
20231204,153300,99085910,3520,3520,3520,3520,0
|
|
20231204,153200,99085910,3520,3520,3520,3520,0
|
|
20231204,153100,99085910,3520,3520,3520,3520,0
|
|
20231204,153000,99085910,3520,3520,3520,3520,1687
|
|
20231204,152900,93147670,3505,3505,3505,3505,0
|
|
20231204,152800,93147670,3505,3505,3505,3505,0
|
|
20231204,152700,93147670,3505,3505,3505,3505,0
|
|
20231204,152600,93147670,3505,3505,3505,3505,0
|
|
20231204,152500,93147670,3505,3505,3505,3505,0
|
|
20231204,152400,93147670,3505,3505,3505,3505,0
|
|
20231204,152300,93147670,3505,3505,3505,3505,0
|
|
20231204,152200,93147670,3505,3505,3505,3505,0
|
|
20231204,152100,93147670,3505,3505,3505,3505,0
|
|
20231204,152000,93147670,3505,3505,3505,3505,0
|
|
20231204,151900,93147670,3505,3505,3505,3505,0
|
|
20231204,151800,93147670,3505,3505,3505,3505,5
|
|
20231204,151700,93130145,3500,3500,3500,3500,0
|
|
20231204,151600,93130145,3500,3500,3500,3500,142
|
|
20231204,151500,92633145,3500,3500,3500,3500,100
|
|
20231204,151400,92283145,3500,3500,3500,3500,100
|
|
20231204,151300,91933145,3505,3505,3505,3505,0
|
|
20231204,151200,91933145,3505,3505,3505,3505,0
|
|
20231204,151100,91933145,3505,3505,3505,3505,21
|
|
20231204,151000,91859540,3500,3500,3500,3500,0
|
|
20231204,150900,91859540,3500,3500,3500,3500,237
|
|
20231204,150800,91030040,3500,3500,3500,3500,14
|
|
20231204,150700,90981040,3500,3500,3500,3500,99
|
|
20231204,150600,90634540,3500,3500,3500,3500,5
|
|
20231204,150500,90617040,3480,3480,3480,3480,1
|
|
20231204,150400,90613560,3485,3490,3495,3485,155
|
|
20231204,150300,90072975,3495,3500,3500,3495,17
|
|
20231204,150200,90013550,3500,3500,3500,3500,94
|
|
20231204,150100,89684550,3500,3500,3500,3500,0
|
|
20231204,150000,89684550,3500,3500,3500,3500,0
|
|
20231204,145900,89684550,3500,3500,3500,3500,0
|
|
20231204,145800,89684550,3500,3500,3500,3500,0
|
|
20231204,145700,89684550,3500,3500,3500,3500,166
|
|
20231204,145600,89103550,3500,3500,3500,3500,0
|
|
20231204,145500,89103550,3500,3500,3500,3500,0
|
|
20231204,145400,89103550,3500,3500,3500,3500,0
|
|
20231204,145300,89103550,3500,3500,3500,3500,0
|
|
20231204,145200,89103550,3500,3500,3500,3500,0
|
|
20231204,145100,89103550,3500,3500,3500,3500,30
|
|
20231204,145000,88998550,3500,3500,3500,3500,0
|
|
20231204,144900,88998550,3500,3500,3500,3500,0
|
|
20231204,144800,88998550,3500,3500,3500,3500,0
|
|
20231204,144700,88998550,3500,3500,3500,3500,341
|
|
20231204,144600,87805050,3505,3505,3505,3505,0
|
|
20231204,144500,87805050,3505,3505,3505,3505,0
|
|
20231204,144400,87805050,3505,3505,3505,3505,0
|
|
20231204,144300,87805050,3505,3505,3505,3505,0
|
|
20231204,144200,87805050,3505,3505,3505,3505,0
|
|
20231204,144100,87805050,3505,3505,3505,3505,5
|
|
20231204,144000,87787525,3500,3500,3500,3500,159
|
|
20231204,143900,87231025,3500,3500,3500,3500,0
|
|
20231204,143800,87231025,3500,3500,3500,3500,100
|
|
20231204,143700,86881025,3500,3500,3500,3500,0
|
|
20231204,143600,86881025,3500,3500,3500,3500,0
|
|
20231204,143500,86881025,3500,3500,3500,3500,0
|
|
20231204,143400,86881025,3500,3500,3500,3500,0
|
|
20231204,143300,86881025,3500,3500,3500,3500,0
|
|
20231204,143200,86881025,3500,3500,3500,3500,0
|
|
20231204,143100,86881025,3500,3485,3500,3485,7
|
|
20231204,143000,86856570,3495,3495,3495,3495,0
|
|
20231204,142900,86856570,3495,3495,3495,3495,0
|
|
20231204,142800,86856570,3495,3495,3495,3495,23
|
|
20231204,142700,86776185,3495,3495,3495,3495,0
|
|
20231204,142600,86776185,3495,3495,3495,3495,0
|
|
20231204,142500,86776185,3495,3495,3495,3495,0
|
|
20231204,142400,86776185,3495,3495,3495,3495,2
|
|
20231204,142300,86769195,3500,3500,3500,3500,113
|
|
20231204,142200,86373695,3495,3490,3495,3490,3
|
|
20231204,142100,86363220,3500,3500,3500,3500,0
|
|
20231204,142000,86363220,3500,3500,3500,3500,0
|
|
20231204,141900,86363220,3500,3500,3500,3500,0
|
|
20231204,141800,86363220,3500,3500,3500,3500,0
|
|
20231204,141700,86363220,3500,3500,3500,3500,0
|
|
20231204,141600,86363220,3500,3500,3500,3500,0
|
|
20231204,141500,86363220,3500,3500,3500,3500,0
|
|
20231204,141400,86363220,3500,3500,3500,3500,0
|
|
20231204,141300,86363220,3500,3500,3500,3500,0
|
|
20231204,141200,86363220,3500,3500,3500,3500,3
|
|
20231204,141100,86352720,3500,3500,3500,3500,20
|
|
20231204,141000,86282720,3485,3485,3485,3485,81
|
|
20231204,140900,86000435,3485,3485,3485,3485,0
|
|
20231204,140800,86000435,3485,3485,3485,3485,1
|
|
20231204,140700,85996950,3485,3485,3485,3485,38
|
|
20231204,140600,85864520,3475,3475,3475,3475,1
|
|
20231204,140500,85861045,3505,3505,3505,3505,0
|
|
20231204,140400,85861045,3505,3500,3505,3500,55
|
|
20231204,140300,85668285,3470,3470,3470,3470,497
|
|
20231204,140200,83943695,3470,3470,3470,3470,17
|
|
20231204,140100,83884705,3470,3470,3470,3470,114
|
|
20231204,140000,83489125,3470,3470,3470,3470,265
|
|
20231204,135900,82569575,3470,3470,3470,3470,7
|
|
20231204,135800,82545285,3470,3470,3470,3465,77
|
|
20231204,135700,82278100,3470,3470,3470,3470,51
|
|
20231204,135600,82101130,3470,3490,3490,3470,1297
|
|
20231204,135500,77591705,3510,3510,3510,3510,5
|
|
20231204,135400,77574155,3495,3505,3505,3495,12
|
|
20231204,135300,77532140,3510,3510,3510,3510,0
|
|
20231204,135200,77532140,3510,3510,3510,3510,0
|
|
20231204,135100,77532140,3510,3510,3510,3510,70
|
|
20231204,135000,77286440,3510,3510,3510,3510,0
|
|
20231204,134900,77286440,3510,3510,3510,3510,2
|
|
20231204,134800,77279420,3520,3520,3520,3520,0
|
|
20231204,134700,77279420,3520,3520,3520,3520,0
|
|
20231204,134600,77279420,3520,3505,3520,3505,96
|
|
20231204,134500,76941530,3525,3525,3525,3525,0
|
|
20231204,134400,76941530,3525,3525,3525,3525,0
|
|
20231204,134300,76941530,3525,3525,3525,3525,0
|
|
20231204,134200,76941530,3525,3525,3525,3525,5
|
|
20231204,134100,76923905,3520,3520,3520,3520,0
|
|
20231204,134000,76923905,3520,3520,3520,3520,0
|
|
20231204,133900,76923905,3520,3520,3520,3520,192
|
|
20231204,133800,76248065,3520,3520,3520,3520,100
|
|
20231204,133700,75896065,3515,3515,3515,3515,463
|
|
20231204,133600,74268620,3510,3510,3510,3510,0
|
|
20231204,133500,74268620,3510,3510,3510,3510,0
|
|
20231204,133400,74268620,3510,3510,3510,3510,0
|
|
20231204,133300,74268620,3510,3510,3510,3510,0
|
|
20231204,133200,74268620,3510,3515,3515,3510,329
|
|
20231204,133100,73113760,3515,3515,3515,3515,0
|
|
20231204,133000,73113760,3515,3515,3515,3515,316
|
|
20231204,132900,72003020,3515,3515,3515,3515,56
|
|
20231204,132800,71806180,3510,3510,3510,3510,0
|
|
20231204,132700,71806180,3510,3510,3510,3510,0
|
|
20231204,132600,71806180,3510,3510,3510,3510,0
|
|
20231204,132500,71806180,3510,3510,3510,3510,0
|
|
20231204,132400,71806180,3510,3510,3510,3510,0
|
|
20231204,132300,71806180,3510,3510,3510,3510,0
|
|
20231204,132200,71806180,3510,3510,3510,3510,0
|
|
20231204,132100,71806180,3510,3510,3510,3510,225
|
|
20231204,132000,71016430,3510,3510,3510,3510,54
|
|
20231204,131900,70826890,3500,3500,3500,3500,0
|
|
20231204,131800,70826890,3500,3500,3500,3500,0
|
|
20231204,131700,70826890,3500,3500,3500,3500,10
|
|
20231204,131600,70791890,3500,3500,3500,3500,425
|
|
20231204,131500,69304390,3490,3490,3490,3490,192
|
|
20231204,131400,68634310,3490,3490,3490,3490,10
|
|
20231204,131300,68599410,3490,3490,3490,3490,0
|
|
20231204,131200,68599410,3490,3490,3490,3490,0
|
|
20231204,131100,68599410,3490,3490,3490,3490,0
|
|
20231204,131000,68599410,3490,3490,3490,3490,48
|
|
20231204,130900,68431890,3490,3490,3490,3490,13
|
|
20231204,130800,68386520,3495,3495,3495,3495,17
|
|
20231204,130700,68327105,3500,3500,3500,3500,5
|
|
20231204,130600,68309605,3495,3495,3495,3495,55
|
|
20231204,130500,68117380,3495,3495,3495,3495,1
|
|
20231204,130400,68113885,3500,3500,3500,3500,0
|
|
20231204,130300,68113885,3500,3500,3500,3500,0
|
|
20231204,130200,68113885,3500,3500,3500,3500,0
|
|
20231204,130100,68113885,3500,3500,3500,3500,0
|
|
20231204,130000,68113885,3500,3500,3500,3500,0
|
|
20231204,125900,68113885,3500,3500,3500,3500,0
|
|
20231204,125800,68113885,3500,3500,3500,3500,1
|
|
20231204,125700,68110385,3500,3500,3500,3500,0
|
|
20231204,125600,68110385,3500,3500,3500,3500,0
|
|
20231204,125500,68110385,3500,3500,3500,3500,112
|
|
20231204,125400,67718385,3490,3490,3490,3490,0
|
|
20231204,125300,67718385,3490,3490,3490,3490,0
|
|
20231204,125200,67718385,3490,3490,3490,3490,0
|
|
20231204,125100,67718385,3490,3490,3490,3490,0
|
|
20231204,125000,67718385,3490,3490,3490,3490,60
|
|
20231204,124900,67508985,3500,3500,3500,3500,0
|
|
20231204,124800,67508985,3500,3500,3500,3500,0
|
|
20231204,124700,67508985,3500,3500,3500,3500,0
|
|
20231204,124600,67508985,3500,3500,3500,3500,0
|
|
20231204,124500,67508985,3500,3500,3500,3500,3
|
|
20231204,124400,67498485,3500,3500,3500,3500,334
|
|
20231204,124300,66329485,3500,3500,3500,3500,0
|
|
20231204,124200,66329485,3500,3500,3500,3500,0
|
|
20231204,124100,66329485,3500,3500,3500,3500,0
|
|
20231204,124000,66329485,3500,3500,3500,3500,0
|
|
20231204,123900,66329485,3500,3495,3500,3495,309
|
|
20231204,123800,65248755,3495,3495,3495,3495,0
|
|
20231204,123700,65248755,3495,3495,3495,3495,0
|
|
20231204,123600,65248755,3495,3495,3495,3495,0
|
|
20231204,123500,65248755,3495,3495,3495,3495,28
|
|
20231204,123400,65150895,3485,3485,3485,3485,0
|
|
20231204,123300,65150895,3485,3485,3485,3485,0
|
|
20231204,123200,65150895,3485,3485,3485,3485,0
|
|
20231204,123100,65150895,3485,3485,3485,3485,0
|
|
20231204,123000,65150895,3485,3485,3485,3485,0
|
|
20231204,122900,65150895,3485,3495,3495,3485,3
|
|
20231204,122800,65140425,3475,3475,3475,3475,0
|
|
20231204,122700,65140425,3475,3475,3475,3475,0
|
|
20231204,122600,65140425,3475,3475,3475,3475,0
|
|
20231204,122500,65140425,3475,3475,3475,3475,0
|
|
20231204,122400,65140425,3475,3495,3495,3475,30
|
|
20231204,122300,65035985,3500,3500,3500,3500,0
|
|
20231204,122200,65035985,3500,3500,3500,3500,0
|
|
20231204,122100,65035985,3500,3500,3500,3500,5
|
|
20231204,122000,65018485,3480,3500,3500,3480,45
|
|
20231204,121900,64861785,3470,3495,3495,3470,421
|
|
20231204,121800,63400125,3485,3485,3485,3485,0
|
|
20231204,121700,63400125,3485,3500,3500,3485,12
|
|
20231204,121600,63358150,3500,3500,3500,3500,0
|
|
20231204,121500,63358150,3500,3500,3500,3500,0
|
|
20231204,121400,63358150,3500,3500,3500,3500,0
|
|
20231204,121300,63358150,3500,3500,3500,3500,29
|
|
20231204,121200,63256650,3485,3485,3485,3485,2
|
|
20231204,121100,63249680,3510,3510,3510,3510,0
|
|
20231204,121000,63249680,3510,3510,3510,3510,0
|
|
20231204,120900,63249680,3510,3490,3510,3490,88
|
|
20231204,120800,62942540,3510,3510,3510,3510,0
|
|
20231204,120700,62942540,3510,3510,3510,3510,0
|
|
20231204,120600,62942540,3510,3510,3510,3510,5
|
|
20231204,120500,62924990,3490,3500,3500,3465,517
|
|
20231204,120400,61122985,3510,3510,3510,3510,167
|
|
20231204,120300,60536815,3515,3510,3515,3510,35
|
|
20231204,120200,60413940,3510,3520,3520,3510,878
|
|
20231204,120100,57331440,3510,3510,3510,3510,0
|
|
20231204,120000,57331440,3510,3510,3510,3510,233
|
|
20231204,115900,56513610,3510,3510,3510,3510,0
|
|
20231204,115800,56513610,3510,3520,3520,3510,80
|
|
20231204,115700,56232760,3520,3520,3520,3520,0
|
|
20231204,115600,56232760,3520,3520,3520,3520,0
|
|
20231204,115500,56232760,3520,3520,3520,3520,0
|
|
20231204,115400,56232760,3520,3525,3525,3520,285
|
|
20231204,115300,55228535,3525,3525,3525,3525,2
|
|
20231204,115200,55221485,3530,3530,3530,3530,0
|
|
20231204,115100,55221485,3530,3530,3530,3530,0
|
|
20231204,115000,55221485,3530,3530,3530,3530,34
|
|
20231204,114900,55101465,3530,3530,3530,3530,0
|
|
20231204,114800,55101465,3530,3530,3530,3530,883
|
|
20231204,114700,51984475,3535,3540,3540,3535,1003
|
|
20231204,114600,48433870,3540,3540,3540,3540,0
|
|
20231204,114500,48433870,3540,3540,3540,3540,0
|
|
20231204,114400,48433870,3540,3540,3540,3540,254
|
|
20231204,114300,47534710,3540,3540,3540,3540,28
|
|
20231204,114200,47435590,3540,3540,3540,3540,3
|
|
20231204,114100,47424970,3530,3530,3535,3530,319
|
|
20231204,114000,46298375,3530,3530,3530,3530,0
|
|
20231204,113900,46298375,3530,3530,3530,3530,0
|
|
20231204,113800,46298375,3530,3530,3530,3530,0
|
|
20231204,113700,46298375,3530,3530,3530,3530,159
|
|
20231204,113600,45737105,3530,3530,3530,3530,22
|
|
20231204,113500,45659445,3530,3530,3530,3530,0
|
|
20231204,113400,45659445,3530,3530,3530,3530,100
|
|
20231204,113300,45306445,3530,3530,3530,3530,74
|
|
20231204,113200,45045225,3530,3530,3530,3530,0
|
|
20231204,113100,45045225,3530,3530,3530,3530,10
|
|
20231204,113000,45009925,3520,3520,3520,3520,49
|
|
20231204,112900,44837445,3520,3520,3520,3520,150
|
|
20231204,112800,44309445,3520,3520,3520,3520,65
|
|
20231204,112700,44080645,3520,3545,3545,3520,742
|
|
20231204,112600,41459630,3540,3540,3540,3540,9
|
|
20231204,112500,41427770,3540,3545,3545,3540,70
|
|
20231204,112400,41179965,3560,3540,3560,3540,80
|
|
20231204,112300,40896680,3550,3540,3550,3540,426
|
|
20231204,112200,39384760,3540,3535,3540,3530,774
|
|
20231204,112100,36647345,3550,3530,3550,3530,1229
|
|
20231204,112000,32294810,3530,3510,3530,3510,7
|
|
20231204,111900,32270140,3500,3500,3500,3500,2
|
|
20231204,111800,32263140,3480,3480,3480,3480,501
|
|
20231204,111700,30519660,3480,3480,3480,3480,0
|
|
20231204,111600,30519660,3480,3480,3480,3480,5
|
|
20231204,111500,30502260,3465,3465,3465,3465,13
|
|
20231204,111400,30457215,3480,3480,3480,3480,0
|
|
20231204,111300,30457215,3480,3480,3480,3480,0
|
|
20231204,111200,30457215,3480,3480,3480,3480,204
|
|
20231204,111100,29747295,3480,3480,3480,3480,0
|
|
20231204,111000,29747295,3480,3480,3480,3480,282
|
|
20231204,110900,28765935,3480,3480,3480,3480,1
|
|
20231204,110800,28762455,3480,3480,3480,3480,0
|
|
20231204,110700,28762455,3480,3480,3480,3480,0
|
|
20231204,110600,28762455,3480,3480,3480,3480,0
|
|
20231204,110500,28762455,3480,3480,3480,3480,1
|
|
20231204,110400,28758975,3460,3460,3460,3460,0
|
|
20231204,110300,28758975,3460,3455,3460,3455,698
|
|
20231204,110200,26347380,3455,3455,3455,3455,0
|
|
20231204,110100,26347380,3455,3445,3455,3445,871
|
|
20231204,110000,23341820,3450,3425,3450,3425,80
|
|
20231204,105900,23067695,3450,3450,3450,3450,0
|
|
20231204,105800,23067695,3450,3450,3450,3430,40
|
|
20231204,105700,22930110,3455,3470,3470,3455,55
|
|
20231204,105600,22739575,3465,3465,3465,3465,0
|
|
20231204,105500,22739575,3465,3475,3475,3465,6
|
|
20231204,105400,22718755,3475,3495,3495,3470,60
|
|
20231204,105300,22509670,3480,3485,3485,3480,343
|
|
20231204,105200,21315920,3485,3495,3545,3485,327
|
|
20231204,105100,20166250,3495,3485,3495,3485,395
|
|
20231204,105000,18788155,3480,3480,3480,3480,500
|
|
20231204,104900,17048155,3470,3445,3470,3445,569
|
|
20231204,104800,15074265,3440,3430,3440,3430,64
|
|
20231204,104700,14854675,3425,3415,3425,3415,117
|
|
20231204,104600,14454990,3410,3405,3410,3405,17
|
|
20231204,104500,14397065,3405,3390,3405,3390,90
|
|
20231204,104400,14091500,3385,3385,3385,3385,166
|
|
20231204,104300,13529590,3385,3385,3385,3385,0
|
|
20231204,104200,13529590,3385,3385,3385,3385,0
|
|
20231204,104100,13529590,3385,3385,3385,3385,0
|
|
20231204,104000,13529590,3385,3385,3385,3385,0
|
|
20231204,103900,13529590,3385,3375,3385,3375,300
|
|
20231204,103800,12515755,3365,3365,3365,3365,0
|
|
20231204,103700,12515755,3365,3365,3365,3365,0
|
|
20231204,103600,12515755,3365,3365,3365,3365,75
|
|
20231204,103500,12263380,3365,3365,3365,3365,0
|
|
20231204,103400,12263380,3365,3370,3370,3365,332
|
|
20231204,103300,11145665,3375,3375,3375,3375,0
|
|
20231204,103200,11145665,3375,3375,3375,3375,0
|
|
20231204,103100,11145665,3375,3375,3375,3375,0
|
|
20231204,103000,11145665,3375,3375,3375,3375,0
|
|
20231204,102900,11145665,3375,3375,3375,3375,0
|
|
20231204,102800,11145665,3375,3375,3375,3375,0
|
|
20231204,102700,11145665,3375,3375,3375,3375,0
|
|
20231204,102600,11145665,3375,3375,3375,3375,0
|
|
20231204,102500,11145665,3375,3375,3375,3375,0
|
|
20231204,102400,11145665,3375,3370,3375,3370,71
|
|
20231204,102300,10906390,3370,3370,3370,3370,0
|
|
20231204,102200,10906390,3370,3370,3370,3370,0
|
|
20231204,102100,10906390,3370,3370,3370,3370,0
|
|
20231204,102000,10906390,3370,3370,3370,3370,0
|
|
20231204,101900,10906390,3370,3370,3370,3370,0
|
|
20231204,101800,10906390,3370,3370,3370,3370,0
|
|
20231204,101700,10906390,3370,3370,3370,3370,0
|
|
20231204,101600,10906390,3370,3370,3370,3370,0
|
|
20231204,101500,10906390,3370,3370,3370,3370,0
|
|
20231204,101400,10906390,3370,3370,3370,3370,1
|
|
20231204,101300,10903020,3365,3365,3365,3365,0
|
|
20231204,101200,10903020,3365,3370,3370,3365,75
|
|
20231204,101100,10650640,3375,3375,3375,3375,0
|
|
20231204,101000,10650640,3375,3375,3375,3375,0
|
|
20231204,100900,10650640,3375,3375,3375,3375,0
|
|
20231204,100800,10650640,3375,3375,3375,3375,0
|
|
20231204,100700,10650640,3375,3375,3375,3375,1
|
|
20231204,100600,10647265,3370,3370,3370,3370,0
|
|
20231204,100500,10647265,3370,3370,3370,3370,13
|
|
20231204,100400,10603455,3370,3370,3370,3370,0
|
|
20231204,100300,10603455,3370,3370,3370,3370,0
|
|
20231204,100200,10603455,3370,3370,3370,3370,0
|
|
20231204,100100,10603455,3370,3370,3370,3370,0
|
|
20231204,100000,10603455,3370,3370,3370,3370,1
|
|
20231204,095900,10600085,3370,3370,3370,3370,0
|
|
20231204,095800,10600085,3370,3370,3370,3370,0
|
|
20231204,095700,10600085,3370,3370,3370,3370,12
|
|
20231204,095600,10559645,3365,3365,3365,3365,0
|
|
20231204,095500,10559645,3365,3365,3365,3365,0
|
|
20231204,095400,10559645,3365,3365,3365,3365,0
|
|
20231204,095300,10559645,3365,3365,3365,3365,0
|
|
20231204,095200,10559645,3365,3365,3365,3365,0
|
|
20231204,095100,10559645,3365,3365,3365,3365,2
|
|
20231204,095000,10552915,3370,3365,3370,3365,5
|
|
20231204,094900,10536070,3350,3350,3350,3350,0
|
|
20231204,094800,10536070,3350,3350,3350,3350,76
|
|
20231204,094700,10281470,3350,3350,3350,3350,0
|
|
20231204,094600,10281470,3350,3350,3350,3350,0
|
|
20231204,094500,10281470,3350,3350,3350,3350,0
|
|
20231204,094400,10281470,3350,3350,3350,3350,1
|
|
20231204,094300,10278120,3350,3350,3350,3350,5
|
|
20231204,094200,10261370,3350,3380,3380,3350,115
|
|
20231204,094100,9875670,3340,3380,3380,3340,502
|
|
20231204,094000,8196810,3380,3380,3380,3380,4
|
|
20231204,093900,8183290,3375,3375,3375,3375,0
|
|
20231204,093800,8183290,3375,3375,3375,3375,0
|
|
20231204,093700,8183290,3375,3375,3375,3375,0
|
|
20231204,093600,8183290,3375,3375,3375,3375,1
|
|
20231204,093500,8179915,3380,3380,3380,3380,0
|
|
20231204,093400,8179915,3380,3380,3380,3380,0
|
|
20231204,093300,8179915,3380,3380,3380,3380,0
|
|
20231204,093200,8179915,3380,3380,3380,3380,0
|
|
20231204,093100,8179915,3380,3380,3380,3380,0
|
|
20231204,093000,8179915,3380,3380,3380,3380,0
|
|
20231204,092900,8179915,3380,3380,3380,3380,0
|
|
20231204,092800,8179915,3380,3370,3380,3370,50
|
|
20231204,092700,8010950,3345,3345,3345,3345,0
|
|
20231204,092600,8010950,3345,3360,3360,3345,30
|
|
20231204,092500,7910350,3360,3360,3360,3360,0
|
|
20231204,092400,7910350,3360,3375,3375,3360,76
|
|
20231204,092300,7654360,3380,3380,3380,3380,0
|
|
20231204,092200,7654360,3380,3380,3380,3380,50
|
|
20231204,092100,7485360,3380,3380,3380,3380,1
|
|
20231204,092000,7481980,3380,3380,3380,3380,0
|
|
20231204,091900,7481980,3380,3380,3380,3380,0
|
|
20231204,091800,7481980,3380,3380,3380,3380,0
|
|
20231204,091700,7481980,3380,3375,3380,3375,3
|
|
20231204,091600,7471845,3380,3380,3380,3380,0
|
|
20231204,091500,7471845,3380,3380,3380,3380,1
|
|
20231204,091400,7468465,3380,3370,3380,3370,40
|
|
20231204,091300,7333655,3375,3375,3375,3375,0
|
|
20231204,091200,7333655,3375,3375,3375,3375,0
|
|
20231204,091100,7333655,3375,3375,3375,3370,7
|
|
20231204,091000,7310035,3365,3365,3365,3365,0
|
|
20231204,090900,7310035,3365,3370,3370,3365,2
|
|
20231204,090800,7303300,3380,3375,3380,3375,146
|
|
20231204,090700,6809840,3380,3380,3380,3380,322
|
|
20231204,090600,5721480,3340,3340,3340,3340,3
|
|
20231204,090500,5711460,3340,3340,3340,3340,14
|
|
20231204,090400,5664700,3325,3325,3325,3325,0
|
|
20231204,090300,5664700,3325,3325,3340,3325,434
|
|
20231204,090200,4221530,3325,3325,3325,3325,0
|
|
20231204,090100,4221530,3325,3340,3340,3325,319
|
|
20231204,090000,3157680,3345,3345,3345,3345,944
|