737 lines
38 KiB
CSV
737 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,211400,147597352340,5890,5890,5890,5890,217079
|
|
20231205,211300,147597352340,5890,5890,5890,5890,0
|
|
20231205,211200,147597352340,5890,5890,5890,5890,0
|
|
20231205,211100,147597352340,5890,5890,5890,5890,0
|
|
20231205,211000,147597352340,5890,5890,5890,5890,0
|
|
20231205,210900,147597352340,5890,5890,5890,5890,0
|
|
20231205,210800,147597352340,5890,5890,5890,5890,0
|
|
20231205,210700,147597352340,5890,5890,5890,5890,0
|
|
20231205,210600,147597352340,5890,5890,5890,5890,0
|
|
20231205,210500,147597352340,5890,5890,5890,5890,0
|
|
20231205,210400,147597352340,5890,5890,5890,5890,0
|
|
20231205,210300,147597352340,5890,5890,5890,5890,0
|
|
20231205,210200,147597352340,5890,5890,5890,5890,0
|
|
20231205,210100,147597352340,5890,5890,5890,5890,0
|
|
20231205,210000,147597352340,5890,5890,5890,5890,0
|
|
20231205,205900,147597352340,5890,5890,5890,5890,0
|
|
20231205,205800,147597352340,5890,5890,5890,5890,0
|
|
20231205,205700,147597352340,5890,5890,5890,5890,0
|
|
20231205,205600,147597352340,5890,5890,5890,5890,0
|
|
20231205,205500,147597352340,5890,5890,5890,5890,0
|
|
20231205,205400,147597352340,5890,5890,5890,5890,0
|
|
20231205,205300,147597352340,5890,5890,5890,5890,0
|
|
20231205,205200,147597352340,5890,5890,5890,5890,0
|
|
20231205,205100,147597352340,5890,5890,5890,5890,0
|
|
20231205,205000,147597352340,5890,5890,5890,5890,0
|
|
20231205,204900,147597352340,5890,5890,5890,5890,0
|
|
20231205,204800,147597352340,5890,5890,5890,5890,0
|
|
20231205,204700,147597352340,5890,5890,5890,5890,0
|
|
20231205,204600,147597352340,5890,5890,5890,5890,0
|
|
20231205,204500,147597352340,5890,5890,5890,5890,0
|
|
20231205,204400,147597352340,5890,5890,5890,5890,217079
|
|
20231205,204300,147597352340,5890,5890,5890,5890,0
|
|
20231205,204200,147597352340,5890,5890,5890,5890,0
|
|
20231205,204100,147597352340,5890,5890,5890,5890,0
|
|
20231205,204000,147597352340,5890,5890,5890,5890,0
|
|
20231205,203900,147597352340,5890,5890,5890,5890,0
|
|
20231205,203800,147597352340,5890,5890,5890,5890,0
|
|
20231205,203700,147597352340,5890,5890,5890,5890,0
|
|
20231205,203600,147597352340,5890,5890,5890,5890,0
|
|
20231205,203500,147597352340,5890,5890,5890,5890,0
|
|
20231205,203400,147597352340,5890,5890,5890,5890,0
|
|
20231205,203300,147597352340,5890,5890,5890,5890,0
|
|
20231205,203200,147597352340,5890,5890,5890,5890,0
|
|
20231205,203100,147597352340,5890,5890,5890,5890,0
|
|
20231205,203000,147597352340,5890,5890,5890,5890,0
|
|
20231205,202900,147597352340,5890,5890,5890,5890,0
|
|
20231205,202800,147597352340,5890,5890,5890,5890,0
|
|
20231205,202700,147597352340,5890,5890,5890,5890,0
|
|
20231205,202600,147597352340,5890,5890,5890,5890,0
|
|
20231205,202500,147597352340,5890,5890,5890,5890,0
|
|
20231205,202400,147597352340,5890,5890,5890,5890,0
|
|
20231205,202300,147597352340,5890,5890,5890,5890,0
|
|
20231205,202200,147597352340,5890,5890,5890,5890,0
|
|
20231205,202100,147597352340,5890,5890,5890,5890,0
|
|
20231205,202000,147597352340,5890,5890,5890,5890,0
|
|
20231205,201900,147597352340,5890,5890,5890,5890,0
|
|
20231205,201800,147597352340,5890,5890,5890,5890,0
|
|
20231205,201700,147597352340,5890,5890,5890,5890,0
|
|
20231205,201600,147597352340,5890,5890,5890,5890,0
|
|
20231205,201500,147597352340,5890,5890,5890,5890,0
|
|
20231205,201400,147597352340,5890,5890,5890,5890,217079
|
|
20231205,201300,147597352340,5890,5890,5890,5890,0
|
|
20231205,201200,147597352340,5890,5890,5890,5890,0
|
|
20231205,201100,147597352340,5890,5890,5890,5890,0
|
|
20231205,201000,147597352340,5890,5890,5890,5890,0
|
|
20231205,200900,147597352340,5890,5890,5890,5890,0
|
|
20231205,200800,147597352340,5890,5890,5890,5890,0
|
|
20231205,200700,147597352340,5890,5890,5890,5890,0
|
|
20231205,200600,147597352340,5890,5890,5890,5890,0
|
|
20231205,200500,147597352340,5890,5890,5890,5890,0
|
|
20231205,200400,147597352340,5890,5890,5890,5890,0
|
|
20231205,200300,147597352340,5890,5890,5890,5890,0
|
|
20231205,200200,147597352340,5890,5890,5890,5890,0
|
|
20231205,200100,147597352340,5890,5890,5890,5890,0
|
|
20231205,200000,147597352340,5890,5890,5890,5890,0
|
|
20231205,195900,147597352340,5890,5890,5890,5890,0
|
|
20231205,195800,147597352340,5890,5890,5890,5890,0
|
|
20231205,195700,147597352340,5890,5890,5890,5890,0
|
|
20231205,195600,147597352340,5890,5890,5890,5890,0
|
|
20231205,195500,147597352340,5890,5890,5890,5890,0
|
|
20231205,195400,147597352340,5890,5890,5890,5890,0
|
|
20231205,195300,147597352340,5890,5890,5890,5890,0
|
|
20231205,195200,147597352340,5890,5890,5890,5890,0
|
|
20231205,195100,147597352340,5890,5890,5890,5890,0
|
|
20231205,195000,147597352340,5890,5890,5890,5890,0
|
|
20231205,194900,147597352340,5890,5890,5890,5890,0
|
|
20231205,194800,147597352340,5890,5890,5890,5890,0
|
|
20231205,194700,147597352340,5890,5890,5890,5890,0
|
|
20231205,194600,147597352340,5890,5890,5890,5890,0
|
|
20231205,194500,147597352340,5890,5890,5890,5890,0
|
|
20231205,194400,147597352340,5890,5890,5890,5890,217079
|
|
20231205,194300,147597352340,5890,5890,5890,5890,0
|
|
20231205,194200,147597352340,5890,5890,5890,5890,0
|
|
20231205,194100,147597352340,5890,5890,5890,5890,0
|
|
20231205,194000,147597352340,5890,5890,5890,5890,0
|
|
20231205,193900,147597352340,5890,5890,5890,5890,0
|
|
20231205,193800,147597352340,5890,5890,5890,5890,0
|
|
20231205,193700,147597352340,5890,5890,5890,5890,0
|
|
20231205,193600,147597352340,5890,5890,5890,5890,0
|
|
20231205,193500,147597352340,5890,5890,5890,5890,0
|
|
20231205,193400,147597352340,5890,5890,5890,5890,0
|
|
20231205,193300,147597352340,5890,5890,5890,5890,0
|
|
20231205,193200,147597352340,5890,5890,5890,5890,0
|
|
20231205,193100,147597352340,5890,5890,5890,5890,0
|
|
20231205,193000,147597352340,5890,5890,5890,5890,0
|
|
20231205,192900,147597352340,5890,5890,5890,5890,0
|
|
20231205,192800,147597352340,5890,5890,5890,5890,0
|
|
20231205,192700,147597352340,5890,5890,5890,5890,0
|
|
20231205,192600,147597352340,5890,5890,5890,5890,0
|
|
20231205,192500,147597352340,5890,5890,5890,5890,0
|
|
20231205,192400,147597352340,5890,5890,5890,5890,0
|
|
20231205,192300,147597352340,5890,5890,5890,5890,0
|
|
20231205,192200,147597352340,5890,5890,5890,5890,0
|
|
20231205,192100,147597352340,5890,5890,5890,5890,0
|
|
20231205,192000,147597352340,5890,5890,5890,5890,0
|
|
20231205,191900,147597352340,5890,5890,5890,5890,0
|
|
20231205,191800,147597352340,5890,5890,5890,5890,0
|
|
20231205,191700,147597352340,5890,5890,5890,5890,0
|
|
20231205,191600,147597352340,5890,5890,5890,5890,0
|
|
20231205,191500,147597352340,5890,5890,5890,5890,0
|
|
20231205,191400,147597352340,5890,5890,5890,5890,217079
|
|
20231205,191300,147597352340,5890,5890,5890,5890,0
|
|
20231205,191200,147597352340,5890,5890,5890,5890,0
|
|
20231205,191100,147597352340,5890,5890,5890,5890,0
|
|
20231205,191000,147597352340,5890,5890,5890,5890,0
|
|
20231205,190900,147597352340,5890,5890,5890,5890,0
|
|
20231205,190800,147597352340,5890,5890,5890,5890,0
|
|
20231205,190700,147597352340,5890,5890,5890,5890,0
|
|
20231205,190600,147597352340,5890,5890,5890,5890,0
|
|
20231205,190500,147597352340,5890,5890,5890,5890,0
|
|
20231205,190400,147597352340,5890,5890,5890,5890,0
|
|
20231205,190300,147597352340,5890,5890,5890,5890,0
|
|
20231205,190200,147597352340,5890,5890,5890,5890,0
|
|
20231205,190100,147597352340,5890,5890,5890,5890,0
|
|
20231205,190000,147597352340,5890,5890,5890,5890,0
|
|
20231205,185900,147597352340,5890,5890,5890,5890,0
|
|
20231205,185800,147597352340,5890,5890,5890,5890,0
|
|
20231205,185700,147597352340,5890,5890,5890,5890,0
|
|
20231205,185600,147597352340,5890,5890,5890,5890,0
|
|
20231205,185500,147597352340,5890,5890,5890,5890,0
|
|
20231205,185400,147597352340,5890,5890,5890,5890,0
|
|
20231205,185300,147597352340,5890,5890,5890,5890,0
|
|
20231205,185200,147597352340,5890,5890,5890,5890,0
|
|
20231205,185100,147597352340,5890,5890,5890,5890,0
|
|
20231205,185000,147597352340,5890,5890,5890,5890,0
|
|
20231205,184900,147597352340,5890,5890,5890,5890,0
|
|
20231205,184800,147597352340,5890,5890,5890,5890,0
|
|
20231205,184700,147597352340,5890,5890,5890,5890,0
|
|
20231205,184600,147597352340,5890,5890,5890,5890,0
|
|
20231205,184500,147597352340,5890,5890,5890,5890,0
|
|
20231205,184400,147597352340,5890,5890,5890,5890,217079
|
|
20231205,184300,147597352340,5890,5890,5890,5890,0
|
|
20231205,184200,147597352340,5890,5890,5890,5890,0
|
|
20231205,184100,147597352340,5890,5890,5890,5890,0
|
|
20231205,184000,147597352340,5890,5890,5890,5890,0
|
|
20231205,183900,147597352340,5890,5890,5890,5890,0
|
|
20231205,183800,147597352340,5890,5890,5890,5890,0
|
|
20231205,183700,147597352340,5890,5890,5890,5890,0
|
|
20231205,183600,147597352340,5890,5890,5890,5890,0
|
|
20231205,183500,147597352340,5890,5890,5890,5890,0
|
|
20231205,183400,147597352340,5890,5890,5890,5890,0
|
|
20231205,183300,147597352340,5890,5890,5890,5890,0
|
|
20231205,183200,147597352340,5890,5890,5890,5890,0
|
|
20231205,183100,147597352340,5890,5890,5890,5890,0
|
|
20231205,183000,147597352340,5890,5890,5890,5890,0
|
|
20231205,182900,147597352340,5890,5890,5890,5890,0
|
|
20231205,182800,147597352340,5890,5890,5890,5890,0
|
|
20231205,182700,147597352340,5890,5890,5890,5890,0
|
|
20231205,182600,147597352340,5890,5890,5890,5890,0
|
|
20231205,182500,147597352340,5890,5890,5890,5890,0
|
|
20231205,182400,147597352340,5890,5890,5890,5890,0
|
|
20231205,182300,147597352340,5890,5890,5890,5890,0
|
|
20231205,182200,147597352340,5890,5890,5890,5890,0
|
|
20231205,182100,147597352340,5890,5890,5890,5890,0
|
|
20231205,182000,147597352340,5890,5890,5890,5890,0
|
|
20231205,181900,147597352340,5890,5890,5890,5890,0
|
|
20231205,181800,147597352340,5890,5890,5890,5890,0
|
|
20231205,181700,147597352340,5890,5890,5890,5890,0
|
|
20231205,181600,147597352340,5890,5890,5890,5890,0
|
|
20231205,181500,147597352340,5890,5890,5890,5890,0
|
|
20231205,181400,147597352340,5890,5890,5890,5890,217079
|
|
20231205,181300,147597352340,5890,5890,5890,5890,0
|
|
20231205,181200,147597352340,5890,5890,5890,5890,0
|
|
20231205,181100,147597352340,5890,5890,5890,5890,0
|
|
20231205,181000,147597352340,5890,5890,5890,5890,0
|
|
20231205,180900,147597352340,5890,5890,5890,5890,0
|
|
20231205,180800,147597352340,5890,5890,5890,5890,0
|
|
20231205,180700,147597352340,5890,5890,5890,5890,0
|
|
20231205,180600,147597352340,5890,5890,5890,5890,0
|
|
20231205,180500,147597352340,5890,5890,5890,5890,0
|
|
20231205,180400,147597352340,5890,5890,5890,5890,0
|
|
20231205,180300,147597352340,5890,5890,5890,5890,0
|
|
20231205,180200,147597352340,5890,5890,5890,5890,0
|
|
20231205,180100,147597352340,5890,5890,5890,5890,0
|
|
20231205,180000,147597352340,5890,5890,5890,5890,0
|
|
20231205,175900,147597352340,5890,5890,5890,5890,0
|
|
20231205,175800,147597352340,5890,5890,5890,5890,0
|
|
20231205,175700,147597352340,5890,5890,5890,5890,0
|
|
20231205,175600,147597352340,5890,5890,5890,5890,0
|
|
20231205,175500,147597352340,5890,5890,5890,5890,0
|
|
20231205,175400,147597352340,5890,5890,5890,5890,0
|
|
20231205,175300,147597352340,5890,5890,5890,5890,0
|
|
20231205,175200,147597352340,5890,5890,5890,5890,0
|
|
20231205,175100,147597352340,5890,5890,5890,5890,0
|
|
20231205,175000,147597352340,5890,5890,5890,5890,0
|
|
20231205,174900,147597352340,5890,5890,5890,5890,0
|
|
20231205,174800,147597352340,5890,5890,5890,5890,0
|
|
20231205,174700,147597352340,5890,5890,5890,5890,0
|
|
20231205,174600,147597352340,5890,5890,5890,5890,0
|
|
20231205,174500,147597352340,5890,5890,5890,5890,0
|
|
20231205,174400,147597352340,5890,5890,5890,5890,217079
|
|
20231205,174300,147597352340,5890,5890,5890,5890,0
|
|
20231205,174200,147597352340,5890,5890,5890,5890,0
|
|
20231205,174100,147597352340,5890,5890,5890,5890,0
|
|
20231205,174000,147597352340,5890,5890,5890,5890,0
|
|
20231205,173900,147597352340,5890,5890,5890,5890,0
|
|
20231205,173800,147597352340,5890,5890,5890,5890,0
|
|
20231205,173700,147597352340,5890,5890,5890,5890,0
|
|
20231205,173600,147597352340,5890,5890,5890,5890,0
|
|
20231205,173500,147597352340,5890,5890,5890,5890,0
|
|
20231205,173400,147597352340,5890,5890,5890,5890,0
|
|
20231205,173300,147597352340,5890,5890,5890,5890,0
|
|
20231205,173200,147597352340,5890,5890,5890,5890,0
|
|
20231205,173100,147597352340,5890,5890,5890,5890,0
|
|
20231205,173000,147597352340,5890,5890,5890,5890,0
|
|
20231205,172900,147597352340,5890,5890,5890,5890,0
|
|
20231205,172800,147597352340,5890,5890,5890,5890,0
|
|
20231205,172700,147597352340,5890,5890,5890,5890,0
|
|
20231205,172600,147597352340,5890,5890,5890,5890,0
|
|
20231205,172500,147597352340,5890,5890,5890,5890,0
|
|
20231205,172400,147597352340,5890,5890,5890,5890,0
|
|
20231205,172300,147597352340,5890,5890,5890,5890,0
|
|
20231205,172200,147597352340,5890,5890,5890,5890,0
|
|
20231205,172100,147597352340,5890,5890,5890,5890,0
|
|
20231205,172000,147597352340,5890,5890,5890,5890,0
|
|
20231205,171900,147597352340,5890,5890,5890,5890,0
|
|
20231205,171800,147597352340,5890,5890,5890,5890,0
|
|
20231205,171700,147597352340,5890,5890,5890,5890,0
|
|
20231205,171600,147597352340,5890,5890,5890,5890,0
|
|
20231205,171500,147597352340,5890,5890,5890,5890,0
|
|
20231205,171400,147597352340,5890,5890,5890,5890,217079
|
|
20231205,171300,147597352340,5890,5890,5890,5890,0
|
|
20231205,171200,147597352340,5890,5890,5890,5890,0
|
|
20231205,171100,147597352340,5890,5890,5890,5890,0
|
|
20231205,171000,147597352340,5890,5890,5890,5890,0
|
|
20231205,170900,147597352340,5890,5890,5890,5890,0
|
|
20231205,170800,147597352340,5890,5890,5890,5890,0
|
|
20231205,170700,147597352340,5890,5890,5890,5890,0
|
|
20231205,170600,147597352340,5890,5890,5890,5890,0
|
|
20231205,170500,147597352340,5890,5890,5890,5890,0
|
|
20231205,170400,147597352340,5890,5890,5890,5890,0
|
|
20231205,170300,147597352340,5890,5890,5890,5890,0
|
|
20231205,170200,147597352340,5890,5890,5890,5890,0
|
|
20231205,170100,147597352340,5890,5890,5890,5890,0
|
|
20231205,170000,147597352340,5890,5890,5890,5890,0
|
|
20231205,165900,147597352340,5890,5890,5890,5890,0
|
|
20231205,165800,147597352340,5890,5890,5890,5890,0
|
|
20231205,165700,147597352340,5890,5890,5890,5890,0
|
|
20231205,165600,147597352340,5890,5890,5890,5890,0
|
|
20231205,165500,147597352340,5890,5890,5890,5890,0
|
|
20231205,165400,147597352340,5890,5890,5890,5890,0
|
|
20231205,165300,147597352340,5890,5890,5890,5890,0
|
|
20231205,165200,147597352340,5890,5890,5890,5890,0
|
|
20231205,165100,147597352340,5890,5890,5890,5890,0
|
|
20231205,165000,147597352340,5890,5890,5890,5890,0
|
|
20231205,164900,147597352340,5890,5890,5890,5890,0
|
|
20231205,164800,147597352340,5890,5890,5890,5890,0
|
|
20231205,164700,147597352340,5890,5890,5890,5890,0
|
|
20231205,164600,147597352340,5890,5890,5890,5890,0
|
|
20231205,164500,147597352340,5890,5890,5890,5890,0
|
|
20231205,164400,147597352340,5890,5890,5890,5890,217079
|
|
20231205,164300,147597352340,5890,5890,5890,5890,0
|
|
20231205,164200,147597352340,5890,5890,5890,5890,0
|
|
20231205,164100,147597352340,5890,5890,5890,5890,0
|
|
20231205,164000,147597352340,5890,5890,5890,5890,0
|
|
20231205,163900,147597352340,5890,5890,5890,5890,0
|
|
20231205,163800,147597352340,5890,5890,5890,5890,0
|
|
20231205,163700,147597352340,5890,5890,5890,5890,0
|
|
20231205,163600,147597352340,5890,5890,5890,5890,0
|
|
20231205,163500,147597352340,5890,5890,5890,5890,0
|
|
20231205,163400,147597352340,5890,5890,5890,5890,0
|
|
20231205,163300,147597352340,5890,5890,5890,5890,0
|
|
20231205,163200,147597352340,5890,5890,5890,5890,0
|
|
20231205,163100,147597352340,5890,5890,5890,5890,0
|
|
20231205,163000,147597352340,5890,5890,5890,5890,0
|
|
20231205,162900,147597352340,5890,5890,5890,5890,0
|
|
20231205,162800,147597352340,5890,5890,5890,5890,0
|
|
20231205,162700,147597352340,5890,5890,5890,5890,0
|
|
20231205,162600,147597352340,5890,5890,5890,5890,0
|
|
20231205,162500,147597352340,5890,5890,5890,5890,0
|
|
20231205,162400,147597352340,5890,5890,5890,5890,0
|
|
20231205,162300,147597352340,5890,5890,5890,5890,0
|
|
20231205,162200,147597352340,5890,5890,5890,5890,0
|
|
20231205,162100,147597352340,5890,5890,5890,5890,0
|
|
20231205,162000,147597352340,5890,5890,5890,5890,0
|
|
20231205,161900,147597352340,5890,5890,5890,5890,0
|
|
20231205,161800,147597352340,5890,5890,5890,5890,0
|
|
20231205,161700,147597352340,5890,5890,5890,5890,0
|
|
20231205,161600,147597352340,5890,5890,5890,5890,0
|
|
20231205,161500,147597352340,5890,5890,5890,5890,0
|
|
20231205,161400,147597352340,5890,5890,5890,5890,217079
|
|
20231205,161300,147597352340,5890,5890,5890,5890,0
|
|
20231205,161200,147597352340,5890,5890,5890,5890,0
|
|
20231205,161100,147597352340,5890,5890,5890,5890,0
|
|
20231205,161000,147597352340,5890,5890,5890,5890,0
|
|
20231205,160900,147597352340,5890,5890,5890,5890,0
|
|
20231205,160800,147597352340,5890,5890,5890,5890,0
|
|
20231205,160700,147597352340,5890,5890,5890,5890,0
|
|
20231205,160600,147597352340,5890,5890,5890,5890,0
|
|
20231205,160500,147597352340,5890,5890,5890,5890,0
|
|
20231205,160400,147597352340,5890,5890,5890,5890,0
|
|
20231205,160300,147597352340,5890,5890,5890,5890,0
|
|
20231205,160200,147597352340,5890,5890,5890,5890,0
|
|
20231205,160100,147597352340,5890,5890,5890,5890,0
|
|
20231205,160000,147597352340,5890,5890,5890,5890,0
|
|
20231205,155900,147597352340,5890,5890,5890,5890,0
|
|
20231205,155800,147597352340,5890,5890,5890,5890,0
|
|
20231205,155700,147597352340,5890,5890,5890,5890,0
|
|
20231205,155600,147597352340,5890,5890,5890,5890,0
|
|
20231205,155500,147597352340,5890,5890,5890,5890,0
|
|
20231205,155400,147597352340,5890,5890,5890,5890,0
|
|
20231205,155300,147597352340,5890,5890,5890,5890,0
|
|
20231205,155200,147597352340,5890,5890,5890,5890,0
|
|
20231205,155100,147597352340,5890,5890,5890,5890,0
|
|
20231205,155000,147597352340,5890,5890,5890,5890,0
|
|
20231205,154900,147597352340,5890,5890,5890,5890,0
|
|
20231205,154800,147597352340,5890,5890,5890,5890,0
|
|
20231205,154700,147597352340,5890,5890,5890,5890,0
|
|
20231205,154600,147597352340,5890,5890,5890,5890,0
|
|
20231205,154500,147597352340,5890,5890,5890,5890,0
|
|
20231205,154400,147597352340,5890,5890,5890,5890,217079
|
|
20231205,154300,147597352340,5890,5890,5890,5890,0
|
|
20231205,154200,147597352340,5890,5890,5890,5890,0
|
|
20231205,154100,147597352340,5890,5890,5890,5890,0
|
|
20231205,154000,147597352340,5890,5890,5890,5890,0
|
|
20231205,153900,147597352340,5890,5890,5890,5890,0
|
|
20231205,153800,147597352340,5890,5890,5890,5890,0
|
|
20231205,153700,147597352340,5890,5890,5890,5890,0
|
|
20231205,153600,147597352340,5890,5890,5890,5890,0
|
|
20231205,153500,147597352340,5890,5890,5890,5890,0
|
|
20231205,153400,147597352340,5890,5890,5890,5890,0
|
|
20231205,153300,147597352340,5890,5890,5890,5890,0
|
|
20231205,153200,147597352340,5890,5890,5890,5890,0
|
|
20231205,153100,147597352340,5890,5890,5890,5890,0
|
|
20231205,153000,147597352340,5890,5890,5890,5890,217079
|
|
20231205,152900,146318757030,5960,5960,5960,5960,0
|
|
20231205,152800,146318757030,5960,5960,5960,5960,0
|
|
20231205,152700,146318757030,5960,5960,5960,5960,0
|
|
20231205,152600,146318757030,5960,5960,5960,5960,0
|
|
20231205,152500,146318757030,5960,5960,5960,5960,0
|
|
20231205,152400,146318757030,5960,5960,5960,5960,0
|
|
20231205,152300,146318757030,5960,5960,5960,5960,0
|
|
20231205,152200,146318757030,5960,5960,5960,5960,0
|
|
20231205,152100,146318757030,5960,5960,5960,5960,0
|
|
20231205,152000,146318757030,5960,5960,5960,5960,0
|
|
20231205,151900,146318757030,5960,5990,5990,5910,86136
|
|
20231205,151800,145805729880,5980,5980,5990,5970,36662
|
|
20231205,151700,145586397910,5970,5990,6000,5970,24742
|
|
20231205,151600,145438414290,5990,5970,6000,5960,34089
|
|
20231205,151500,145234456000,5970,5980,5980,5960,13262
|
|
20231205,151400,145155226940,5980,5990,5990,5950,21074
|
|
20231205,151300,145029346120,5990,5990,6000,5970,28235
|
|
20231205,151200,144860492920,5990,5990,6000,5960,51519
|
|
20231205,151100,144552335730,5980,5950,5990,5940,58851
|
|
20231205,151000,144200567410,5960,5940,5960,5910,38154
|
|
20231205,150900,143974294140,5930,5930,5940,5920,7561
|
|
20231205,150800,143929439170,5930,5950,5950,5920,22996
|
|
20231205,150700,143793026700,5950,5950,5950,5930,15957
|
|
20231205,150600,143698233860,5950,5960,5980,5940,39910
|
|
20231205,150500,143460348400,5960,5960,5980,5950,31611
|
|
20231205,150400,143271793260,5950,5940,5970,5930,48376
|
|
20231205,150300,142983721140,5930,5910,5940,5900,16276
|
|
20231205,150200,142887410640,5910,5880,5910,5850,35268
|
|
20231205,150100,142680159770,5880,5910,5920,5880,31820
|
|
20231205,150000,142492461500,5910,5930,5940,5910,22564
|
|
20231205,145900,142358712040,5930,5940,5950,5920,23697
|
|
20231205,145800,142218029180,5940,5900,5960,5900,30958
|
|
20231205,145700,142034284770,5900,5920,5930,5890,18727
|
|
20231205,145600,141923572150,5920,5890,5940,5890,42558
|
|
20231205,145500,141671715600,5880,5880,5890,5870,10337
|
|
20231205,145400,141610946280,5880,5870,5890,5870,7256
|
|
20231205,145300,141568274020,5870,5880,5900,5870,6205
|
|
20231205,145200,141531769170,5870,5900,5920,5870,27852
|
|
20231205,145100,141367437810,5910,5860,5910,5850,24325
|
|
20231205,145000,141224227600,5870,5840,5870,5840,13024
|
|
20231205,144900,141148026290,5850,5870,5870,5840,12720
|
|
20231205,144800,141073592570,5870,5860,5880,5860,11142
|
|
20231205,144700,141008254430,5870,5890,5900,5860,30783
|
|
20231205,144600,140827126510,5890,5880,5890,5860,12112
|
|
20231205,144500,140755935850,5880,5830,5880,5820,18878
|
|
20231205,144400,140645692060,5840,5840,5850,5830,8916
|
|
20231205,144300,140593648450,5840,5840,5850,5830,8737
|
|
20231205,144200,140542625060,5850,5850,5860,5820,24327
|
|
20231205,144100,140400738990,5850,5860,5860,5850,4400
|
|
20231205,144000,140374970690,5860,5860,5860,5850,3487
|
|
20231205,143900,140354570160,5850,5870,5870,5850,4364
|
|
20231205,143800,140329017360,5860,5870,5880,5850,12906
|
|
20231205,143700,140253376140,5870,5840,5890,5830,32848
|
|
20231205,143600,140060776110,5830,5810,5840,5780,58989
|
|
20231205,143500,139718372550,5820,5830,5840,5810,19600
|
|
20231205,143400,139604258300,5830,5860,5860,5800,89453
|
|
20231205,143300,139083625160,5860,5860,5880,5850,9679
|
|
20231205,143200,139026888230,5860,5870,5880,5860,5119
|
|
20231205,143100,138996857860,5880,5890,5890,5860,9444
|
|
20231205,143000,138941383080,5880,5860,5890,5850,12870
|
|
20231205,142900,138865907550,5870,5870,5880,5850,14267
|
|
20231205,142800,138782259810,5880,5870,5890,5870,12612
|
|
20231205,142700,138708150480,5880,5860,5880,5860,5495
|
|
20231205,142600,138675906230,5860,5870,5880,5850,24372
|
|
20231205,142500,138533041780,5860,5870,5880,5840,72641
|
|
20231205,142400,138107629440,5880,5940,5940,5880,41455
|
|
20231205,142300,137862974900,5940,5930,5940,5930,9716
|
|
20231205,142200,137805329870,5940,5920,5960,5910,20357
|
|
20231205,142100,137684528730,5920,5910,5930,5890,20002
|
|
20231205,142000,137566254060,5910,5910,5910,5880,52671
|
|
20231205,141900,137255692360,5910,5930,5930,5900,24611
|
|
20231205,141800,137110141480,5930,5950,5970,5880,94270
|
|
20231205,141700,136552639540,5950,6000,6000,5950,22997
|
|
20231205,141600,136415353860,6000,6020,6020,5990,8101
|
|
20231205,141500,136366740130,6020,5980,6020,5970,12599
|
|
20231205,141400,136291132920,5990,5990,5990,5980,9227
|
|
20231205,141300,136235946150,5980,6000,6000,5980,16602
|
|
20231205,141200,136136505050,5990,6000,6010,5990,10756
|
|
20231205,141100,136072028480,6000,6020,6030,5980,22712
|
|
20231205,141000,135935689990,6020,6030,6040,6020,6618
|
|
20231205,140900,135895763950,6030,6030,6040,6020,9081
|
|
20231205,140800,135841008910,6040,6050,6060,6020,20910
|
|
20231205,140700,135714634200,6050,6030,6050,6020,25648
|
|
20231205,140600,135559583270,6020,6050,6050,6020,13928
|
|
20231205,140500,135475554810,6050,6020,6050,6010,21697
|
|
20231205,140400,135344610910,6020,5970,6050,5970,37104
|
|
20231205,140300,135121311820,5970,5970,5980,5950,16034
|
|
20231205,140200,135025696790,5970,5960,5990,5950,32423
|
|
20231205,140100,134832547500,5960,5980,5980,5950,7722
|
|
20231205,140000,134786450280,5980,5950,5990,5950,13311
|
|
20231205,135900,134706972390,5950,5980,5990,5950,20725
|
|
20231205,135800,134583314910,5980,6000,6000,5970,17717
|
|
20231205,135700,134477395970,6000,6010,6010,5980,18503
|
|
20231205,135600,134366574450,6010,6030,6030,6000,13393
|
|
20231205,135500,134286015290,6020,6020,6040,6010,15707
|
|
20231205,135400,134191352340,6020,5970,6020,5970,32678
|
|
20231205,135300,133995261990,5970,5980,5990,5960,37843
|
|
20231205,135200,133768986510,5980,6020,6030,5940,93570
|
|
20231205,135100,133209106880,6020,6030,6040,6020,12172
|
|
20231205,135000,133135729750,6020,6060,6060,6020,15859
|
|
20231205,134900,133039913210,6060,6040,6070,6030,20305
|
|
20231205,134800,132916971610,6040,6030,6040,6020,3958
|
|
20231205,134700,132893102070,6030,6040,6040,6010,12135
|
|
20231205,134600,132819971800,6040,6010,6040,6010,11028
|
|
20231205,134500,132753591480,6010,6020,6030,6010,11806
|
|
20231205,134400,132682527370,6020,6040,6050,6000,30083
|
|
20231205,134300,132501514060,6060,6020,6060,6020,26727
|
|
20231205,134200,132340024130,6010,6040,6040,6000,66362
|
|
20231205,134100,131940744440,6040,6050,6060,6030,28409
|
|
20231205,134000,131769113420,6050,6090,6100,6050,31132
|
|
20231205,133900,131579993810,6100,6090,6140,6090,86253
|
|
20231205,133800,131052500680,6090,6070,6100,6060,30703
|
|
20231205,133700,130865879510,6070,6090,6090,6060,30126
|
|
20231205,133600,130682792240,6090,6050,6090,6040,37923
|
|
20231205,133500,130452640890,6050,6020,6060,6010,26956
|
|
20231205,133400,130289847880,6030,6010,6030,6000,34426
|
|
20231205,133300,130082756530,6010,6040,6050,6010,41779
|
|
20231205,133200,129830896830,6030,6050,6050,6010,54278
|
|
20231205,133100,129503615370,6040,6070,6080,6010,85171
|
|
20231205,133000,128989369740,6070,6070,6100,6070,25302
|
|
20231205,132900,128835425970,6070,6090,6110,6050,60977
|
|
20231205,132800,128464997210,6100,6140,6140,6090,106354
|
|
20231205,132700,127814315220,6140,6100,6140,6080,119626
|
|
20231205,132600,127083146220,6100,6070,6100,6060,53411
|
|
20231205,132500,126758230670,6070,6080,6100,6060,65004
|
|
20231205,132400,126362762460,6080,6070,6080,6050,31772
|
|
20231205,132300,126170123380,6070,6070,6090,6050,34267
|
|
20231205,132200,125962240140,6070,6110,6110,6050,36585
|
|
20231205,132100,125739914220,6110,6080,6110,6040,80021
|
|
20231205,132000,125254634780,6080,6100,6120,6060,159063
|
|
20231205,131900,124286831540,6100,6100,6120,6060,168919
|
|
20231205,131800,123256779480,6100,6070,6100,6050,178021
|
|
20231205,131700,122175070450,6070,6080,6080,6030,153761
|
|
20231205,131600,121244221000,6080,6000,6080,5980,130186
|
|
20231205,131500,120458994920,6000,5980,6000,5960,29483
|
|
20231205,131400,120282552100,5980,5940,5980,5930,19193
|
|
20231205,131300,120168272650,5940,5930,5940,5910,19769
|
|
20231205,131200,120051168630,5920,5950,5950,5920,33960
|
|
20231205,131100,119849603830,5950,5960,5970,5950,15098
|
|
20231205,131000,119759672460,5970,5960,5980,5950,17662
|
|
20231205,130900,119654345110,5960,5980,5980,5950,14800
|
|
20231205,130800,119566152870,5970,5980,5990,5930,42739
|
|
20231205,130700,119311551580,5980,6010,6040,5980,61362
|
|
20231205,130600,118942880070,6020,5990,6040,5980,139512
|
|
20231205,130500,118102712920,5990,5990,6000,5980,16930
|
|
20231205,130400,118001319250,5990,6000,6010,5970,33623
|
|
20231205,130300,117799933100,6010,5970,6010,5970,58779
|
|
20231205,130200,117447248150,5970,5970,5980,5960,30731
|
|
20231205,130100,117263699490,5980,6000,6000,5960,34575
|
|
20231205,130000,117057035510,6000,5950,6000,5940,80582
|
|
20231205,125900,116575086380,5950,5940,5970,5940,29421
|
|
20231205,125800,116399877580,5940,5910,5980,5910,57933
|
|
20231205,125700,116055225560,5910,5890,5910,5880,4125
|
|
20231205,125600,116030894880,5880,5890,5890,5880,3241
|
|
20231205,125500,116011837320,5890,5880,5890,5870,6441
|
|
20231205,125400,115973977630,5890,5900,5900,5880,12462
|
|
20231205,125300,115900641050,5890,5900,5920,5890,15955
|
|
20231205,125200,115806445940,5900,5920,5920,5900,12267
|
|
20231205,125100,115733965100,5920,5900,5930,5890,15233
|
|
20231205,125000,115643905690,5890,5890,5910,5890,10071
|
|
20231205,124900,115584508860,5890,5890,5910,5880,15961
|
|
20231205,124800,115490363630,5880,5880,5890,5870,3642
|
|
20231205,124700,115468943110,5880,5860,5900,5860,19398
|
|
20231205,124600,115354840050,5860,5870,5870,5860,6472
|
|
20231205,124500,115316873940,5870,5850,5870,5840,14392
|
|
20231205,124400,115232623900,5860,5860,5870,5840,41038
|
|
20231205,124300,114992695920,5860,5880,5890,5860,15339
|
|
20231205,124200,114902660080,5880,5870,5890,5870,15947
|
|
20231205,124100,114808941000,5870,5880,5890,5850,57454
|
|
20231205,124000,114471813880,5880,5920,5920,5880,37577
|
|
20231205,123900,114250342720,5910,5910,5920,5900,14944
|
|
20231205,123800,114162005650,5910,5930,5950,5900,44440
|
|
20231205,123700,113899287760,5930,5960,5960,5900,83390
|
|
20231205,123600,113405474230,5960,5950,5960,5940,24284
|
|
20231205,123500,113260920600,5950,6010,6010,5930,107136
|
|
20231205,123400,112622327950,6000,5990,6020,5990,58517
|
|
20231205,123300,112270759220,5990,6000,6020,5980,48721
|
|
20231205,123200,111978274530,6000,6020,6020,5980,102522
|
|
20231205,123100,111363269580,6010,5980,6040,5970,247516
|
|
20231205,123000,109876581360,5980,5950,5990,5940,53372
|
|
20231205,122900,109557845310,5940,5930,5940,5910,20167
|
|
20231205,122800,109438337830,5930,5930,5940,5920,12294
|
|
20231205,122700,109365444470,5930,5960,5960,5930,19615
|
|
20231205,122600,109248747820,5960,5950,5980,5930,39043
|
|
20231205,122500,109015990820,5940,5920,5970,5920,39831
|
|
20231205,122400,108778985960,5930,5930,5930,5910,10109
|
|
20231205,122300,108719104990,5920,5910,5930,5890,15578
|
|
20231205,122200,108627059750,5910,5900,5930,5890,17358
|
|
20231205,122100,108524632320,5900,5930,5940,5900,17948
|
|
20231205,122000,108418546130,5930,5950,5950,5920,17913
|
|
20231205,121900,108312309430,5950,5950,5960,5930,20271
|
|
20231205,121800,108191687950,5960,5940,5960,5930,16025
|
|
20231205,121700,108096435270,5950,5960,5960,5930,15243
|
|
20231205,121600,108005732760,5960,5940,5970,5920,25329
|
|
20231205,121500,107854963750,5940,5920,5940,5900,38656
|
|
20231205,121400,107626374020,5920,5920,5930,5910,21576
|
|
20231205,121300,107498637680,5920,5960,5970,5920,39122
|
|
20231205,121200,107265936390,5970,5920,5980,5910,64866
|
|
20231205,121100,106879568580,5930,5950,5950,5920,47790
|
|
20231205,121000,106595679630,5950,5940,5950,5910,41592
|
|
20231205,120900,106349051540,5940,5940,5960,5930,135696
|
|
20231205,120800,105542324440,5940,5890,5940,5870,87051
|
|
20231205,120700,105026932490,5890,5900,5900,5870,14332
|
|
20231205,120600,104942584450,5900,5870,5910,5870,56787
|
|
20231205,120500,104608101850,5870,5880,5880,5860,9052
|
|
20231205,120400,104554953050,5880,5860,5880,5860,12104
|
|
20231205,120300,104483926930,5870,5860,5870,5850,4358
|
|
20231205,120200,104458395660,5860,5840,5860,5830,3532
|
|
20231205,120100,104437759730,5840,5840,5850,5830,5528
|
|
20231205,120000,104405467650,5840,5850,5850,5830,6673
|
|
20231205,115900,104366493780,5840,5840,5850,5830,5171
|
|
20231205,115800,104336299720,5830,5830,5840,5810,9988
|
|
20231205,115700,104278140790,5830,5840,5840,5820,5421
|
|
20231205,115600,104246547050,5840,5830,5840,5820,7022
|
|
20231205,115500,104205583470,5830,5830,5840,5820,15775
|
|
20231205,115400,104113621580,5830,5850,5860,5820,26070
|
|
20231205,115300,103961418740,5850,5880,5890,5850,23256
|
|
20231205,115200,103824848510,5880,5880,5890,5870,19503
|
|
20231205,115100,103710234800,5880,5850,5880,5850,5414
|
|
20231205,115000,103678454960,5850,5850,5860,5850,3300
|
|
20231205,114900,103659133230,5850,5840,5850,5840,8091
|
|
20231205,114800,103611804880,5840,5860,5860,5840,14521
|
|
20231205,114700,103526857290,5860,5880,5890,5850,19396
|
|
20231205,114600,103413057420,5880,5880,5900,5870,50496
|
|
20231205,114500,103115812790,5880,5870,5880,5860,13099
|
|
20231205,114400,103038917500,5870,5850,5880,5850,44306
|
|
20231205,114300,102778987880,5860,5840,5860,5830,23326
|
|
20231205,114200,102642749860,5840,5840,5840,5830,3386
|
|
20231205,114100,102622980340,5830,5840,5840,5830,10177
|
|
20231205,114000,102563642940,5840,5830,5840,5830,3400
|
|
20231205,113900,102543807000,5830,5830,5840,5830,9376
|
|
20231205,113800,102489096240,5830,5830,5840,5810,15778
|
|
20231205,113700,102397228730,5830,5810,5840,5810,9832
|
|
20231205,113600,102339932100,5810,5830,5840,5810,10575
|
|
20231205,113500,102278358730,5840,5830,5850,5820,24546
|
|
20231205,113400,102135049310,5830,5810,5840,5800,16280
|
|
20231205,113300,102040326900,5800,5800,5810,5800,7100
|
|
20231205,113200,101999140450,5790,5780,5810,5780,10946
|
|
20231205,113100,101935760260,5780,5820,5820,5780,21757
|
|
20231205,113000,101809619540,5810,5810,5820,5800,8303
|
|
20231205,112900,101761344380,5810,5800,5820,5800,10327
|
|
20231205,112800,101701412930,5800,5810,5810,5790,17148
|
|
20231205,112700,101602090170,5810,5800,5820,5800,12222
|
|
20231205,112600,101531115220,5810,5820,5820,5800,13051
|
|
20231205,112500,101455291870,5820,5830,5830,5800,20875
|
|
20231205,112400,101333944880,5820,5780,5830,5780,41702
|
|
20231205,112300,101091644870,5780,5810,5810,5780,47510
|
|
20231205,112200,100816680340,5810,5810,5820,5770,67750
|
|
20231205,112100,100424620600,5810,5830,5840,5790,144752
|
|
20231205,112000,99584294120,5830,5860,5860,5830,34900
|
|
20231205,111900,99380417760,5860,5850,5870,5840,13246
|
|
20231205,111800,99302850830,5850,5860,5860,5840,29184
|
|
20231205,111700,99132124610,5860,5900,5900,5850,45080
|
|
20231205,111600,98867722220,5900,5920,5920,5890,31121
|
|
20231205,111500,98684045410,5920,5910,5930,5910,54787
|
|
20231205,111400,98359858080,5910,5900,5910,5890,18741
|
|
20231205,111300,98249269240,5900,5900,5900,5890,2499
|
|
20231205,111200,98234532660,5900,5900,5900,5880,12418
|
|
20231205,111100,98161367500,5900,5890,5910,5890,31185
|
|
20231205,111000,97977380440,5900,5880,5900,5880,12113
|
|
20231205,110900,97906036370,5880,5870,5890,5860,10188
|
|
20231205,110800,97846150070,5880,5890,5890,5870,12231
|
|
20231205,110700,97774278960,5890,5880,5890,5870,15531
|
|
20231205,110600,97682936510,5880,5890,5890,5870,17108
|
|
20231205,110500,97582221700,5890,5850,5890,5840,28070
|
|
20231205,110400,97417611350,5850,5860,5860,5850,4286
|
|
20231205,110300,97392535900,5860,5860,5870,5840,25974
|
|
20231205,110200,97240669970,5870,5880,5890,5850,55406
|
|
20231205,110100,96914776880,5880,5850,5880,5840,21112
|
|
20231205,110000,96790980750,5850,5860,5870,5850,16728
|
|
20231205,105900,96693036970,5850,5870,5880,5850,25425
|
|
20231205,105800,96543856400,5880,5840,5880,5830,79037
|
|
20231205,105700,96081648830,5850,5870,5870,5840,70916
|
|
20231205,105600,95666827250,5870,5870,5880,5870,9699
|
|
20231205,105500,95609884460,5870,5880,5890,5860,29353
|
|
20231205,105400,95437426600,5890,5890,5890,5850,35136
|
|
20231205,105300,95231228890,5890,5880,5890,5870,42649
|
|
20231205,105200,94980472510,5880,5890,5890,5850,139581
|
|
20231205,105100,94161844250,5870,5940,5940,5870,142764
|
|
20231205,105000,93319733140,5930,5910,5950,5900,33671
|
|
20231205,104900,93120278060,5910,5950,5950,5900,93387
|
|
20231205,104800,92567293330,5940,5970,5970,5940,34505
|
|
20231205,104700,92361931840,5960,5940,5970,5920,44395
|
|
20231205,104600,92098130440,5940,5990,6000,5930,71740
|
|
20231205,104500,91670508540,6000,6020,6020,5990,52440
|
|
20231205,104400,91355550310,6020,6010,6030,6000,30503
|
|
20231205,104300,91171994170,6010,5980,6030,5970,36120
|
|
20231205,104200,90955280650,5980,6010,6010,5970,49448
|
|
20231205,104100,90659190050,6010,6010,6040,6010,28135
|
|
20231205,104000,90489663220,6010,6040,6060,6010,64330
|
|
20231205,103900,90101127220,6050,6020,6050,6010,115009
|
|
20231205,103800,89406989330,6020,5980,6020,5980,36755
|
|
20231205,103700,89186562960,5980,6000,6010,5980,21231
|
|
20231205,103600,89059298740,6010,6010,6020,5990,32961
|
|
20231205,103500,88861364190,6010,6000,6020,5990,70547
|
|
20231205,103400,88437875030,6000,5990,6020,5980,104355
|
|
20231205,103300,87811335390,5990,5970,6000,5960,40375
|
|
20231205,103200,87569815630,5960,5950,5960,5940,24580
|
|
20231205,103100,87423474470,5960,5950,5960,5940,17032
|
|
20231205,103000,87322140750,5950,5950,5960,5940,18720
|
|
20231205,102900,87210829940,5940,5960,5960,5940,24770
|
|
20231205,102800,87063466320,5960,5970,5970,5950,19838
|
|
20231205,102700,86945204440,5970,5980,5990,5950,62427
|
|
20231205,102600,86572119640,5980,5950,5990,5940,49893
|
|
20231205,102500,86274504780,5950,5950,5950,5940,9999
|
|
20231205,102400,86215084040,5960,5950,5960,5940,12306
|
|
20231205,102300,86141925020,5950,5950,5950,5930,22385
|
|
20231205,102200,86008892710,5960,5950,5980,5950,35478
|
|
20231205,102100,85797324480,5960,5920,5970,5920,34838
|
|
20231205,102000,85590034210,5930,5920,5940,5920,17266
|
|
20231205,101900,85487669950,5940,5940,5950,5920,20429
|
|
20231205,101800,85366412760,5940,5910,5960,5900,66496
|
|
20231205,101700,84971983500,5910,5920,5940,5910,45477
|
|
20231205,101600,84702748620,5920,5940,5950,5920,27918
|
|
20231205,101500,84537188650,5940,5940,5970,5940,25999
|
|
20231205,101400,84382373350,5940,5950,5960,5910,47692
|
|
20231205,101300,84099634480,5950,5930,5970,5920,64040
|
|
20231205,101200,83719356420,5930,5970,5980,5900,236805
|
|
20231205,101100,82315404500,5970,5980,5980,5950,32309
|
|
20231205,101000,82122639990,5980,6000,6000,5980,17788
|
|
20231205,100900,82016097430,6000,6000,6010,5970,35704
|
|
20231205,100800,81802137070,5990,6010,6010,5980,30351
|
|
20231205,100700,81620105440,6000,5990,6030,5980,80516
|
|
20231205,100600,81136606650,5990,5980,5990,5950,44966
|
|
20231205,100500,80868589150,5980,5980,5990,5960,27973
|
|
20231205,100400,80701332950,5970,5960,5980,5950,45097
|
|
20231205,100300,80432566920,5970,5960,6020,5950,69861
|
|
20231205,100200,80014245170,5970,5980,5990,5960,35062
|
|
20231205,100100,79804691520,5990,5980,6000,5950,111600
|
|
20231205,100000,79138428520,5970,5990,6000,5970,39256
|
|
20231205,095900,78903517920,5980,6010,6020,5970,81640
|
|
20231205,095800,78414760880,6020,5990,6040,5990,80007
|
|
20231205,095700,77933640140,5990,5980,6000,5970,126337
|
|
20231205,095600,77177007250,5980,6000,6000,5970,151961
|
|
20231205,095500,76267251100,5990,6070,6100,5970,313220
|
|
20231205,095400,74383510360,6060,6100,6110,6050,134025
|
|
20231205,095300,73569939870,6090,6090,6130,6070,72923
|
|
20231205,095200,73125297850,6100,6120,6130,6090,64055
|
|
20231205,095100,72734236190,6110,6120,6130,6090,65583
|
|
20231205,095000,72333519780,6120,6170,6170,6080,111785
|
|
20231205,094900,71650863890,6160,6150,6190,6130,92963
|
|
20231205,094800,71077630250,6150,6140,6160,6100,78173
|
|
20231205,094700,70598680260,6150,6130,6160,6100,153456
|
|
20231205,094600,69658688830,6140,6130,6170,6130,65170
|
|
20231205,094500,69258428650,6130,6160,6190,6120,107813
|
|
20231205,094400,68595178080,6170,6140,6200,6140,71625
|
|
20231205,094300,68153751480,6140,6260,6270,6140,205867
|
|
20231205,094200,66879572140,6260,6170,6270,6170,210125
|
|
20231205,094100,65570492130,6170,6150,6190,6130,110525
|
|
20231205,094000,64890255760,6140,6170,6190,6130,193044
|
|
20231205,093900,63702620530,6160,6260,6270,6150,320946
|
|
20231205,093800,61713772850,6250,6200,6290,6180,466477
|
|
20231205,093700,58803874300,6200,6130,6250,6100,474901
|
|
20231205,093600,55868647420,6140,6030,6170,6030,399338
|
|
20231205,093500,53428501570,6040,6000,6150,5980,379995
|
|
20231205,093400,51119987940,6000,6000,6030,5970,141770
|
|
20231205,093300,50268906830,6000,5930,6080,5930,357868
|
|
20231205,093200,48116603570,5920,5940,5950,5890,132964
|
|
20231205,093100,47330950180,5930,5960,5990,5930,86361
|
|
20231205,093000,46816198030,5970,5900,6010,5900,208062
|
|
20231205,092900,45572337850,5900,5970,5990,5890,228633
|
|
20231205,092800,44217319350,5970,5990,6010,5950,209169
|
|
20231205,092700,42967275430,6000,6050,6090,5980,485856
|
|
20231205,092600,40035387110,6040,5920,6060,5890,540064
|
|
20231205,092500,36804272230,5930,5840,5950,5840,176002
|
|
20231205,092400,35763834440,5850,5860,5870,5830,82446
|
|
20231205,092300,35281363760,5870,5900,5900,5830,99789
|
|
20231205,092200,34696862140,5890,5910,5980,5860,302037
|
|
20231205,092100,32905917610,5890,5840,5920,5810,167071
|
|
20231205,092000,31927323900,5840,5860,5910,5830,167079
|
|
20231205,091900,30946261960,5860,5890,5900,5810,219115
|
|
20231205,091800,29664888150,5880,5880,5980,5860,343317
|
|
20231205,091700,27631282740,5880,5910,5960,5850,463097
|
|
20231205,091600,24891564610,5900,5920,5920,5900,133011
|
|
20231205,091500,24104278240,5920,5920,5920,5920,0
|
|
20231205,091400,24104278240,5920,5890,5920,5860,418402
|
|
20231205,091300,21634046080,5900,5800,5900,5740,389577
|
|
20231205,091200,19359217510,5810,5740,5810,5730,132727
|
|
20231205,091100,18594977110,5740,5710,5770,5690,110132
|
|
20231205,091000,17963109350,5720,5750,5760,5650,194170
|
|
20231205,090900,16856743930,5750,5750,5840,5740,343156
|
|
20231205,090800,14865053930,5770,5720,5780,5670,204251
|
|
20231205,090700,13694999860,5740,5760,5810,5700,283829
|
|
20231205,090600,12062832150,5750,5680,5830,5640,481134
|
|
20231205,090500,9294706420,5690,5600,5740,5590,462365
|
|
20231205,090400,6682528710,5600,5530,5610,5510,240979
|
|
20231205,090300,5339959450,5530,5560,5570,5520,192897
|
|
20231205,090200,4269354160,5560,5350,5560,5350,397746
|
|
20231205,090100,2079559100,5360,5430,5470,5330,125662
|
|
20231205,090000,1402566960,5430,5390,5500,5230,259901
|