734 lines
37 KiB
CSV
734 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,211100,22716128910,5830,5830,5830,5830,71053
|
|
20231207,211000,22716128910,5830,5830,5830,5830,0
|
|
20231207,210900,22716128910,5830,5830,5830,5830,0
|
|
20231207,210800,22716128910,5830,5830,5830,5830,0
|
|
20231207,210700,22716128910,5830,5830,5830,5830,0
|
|
20231207,210600,22716128910,5830,5830,5830,5830,0
|
|
20231207,210500,22716128910,5830,5830,5830,5830,0
|
|
20231207,210400,22716128910,5830,5830,5830,5830,0
|
|
20231207,210300,22716128910,5830,5830,5830,5830,0
|
|
20231207,210200,22716128910,5830,5830,5830,5830,0
|
|
20231207,210100,22716128910,5830,5830,5830,5830,0
|
|
20231207,210000,22716128910,5830,5830,5830,5830,0
|
|
20231207,205900,22716128910,5830,5830,5830,5830,0
|
|
20231207,205800,22716128910,5830,5830,5830,5830,0
|
|
20231207,205700,22716128910,5830,5830,5830,5830,0
|
|
20231207,205600,22716128910,5830,5830,5830,5830,0
|
|
20231207,205500,22716128910,5830,5830,5830,5830,0
|
|
20231207,205400,22716128910,5830,5830,5830,5830,0
|
|
20231207,205300,22716128910,5830,5830,5830,5830,0
|
|
20231207,205200,22716128910,5830,5830,5830,5830,0
|
|
20231207,205100,22716128910,5830,5830,5830,5830,0
|
|
20231207,205000,22716128910,5830,5830,5830,5830,0
|
|
20231207,204900,22716128910,5830,5830,5830,5830,0
|
|
20231207,204800,22716128910,5830,5830,5830,5830,0
|
|
20231207,204700,22716128910,5830,5830,5830,5830,0
|
|
20231207,204600,22716128910,5830,5830,5830,5830,0
|
|
20231207,204500,22716128910,5830,5830,5830,5830,0
|
|
20231207,204400,22716128910,5830,5830,5830,5830,0
|
|
20231207,204300,22716128910,5830,5830,5830,5830,0
|
|
20231207,204200,22716128910,5830,5830,5830,5830,0
|
|
20231207,204100,22716128910,5830,5830,5830,5830,71053
|
|
20231207,204000,22716128910,5830,5830,5830,5830,0
|
|
20231207,203900,22716128910,5830,5830,5830,5830,0
|
|
20231207,203800,22716128910,5830,5830,5830,5830,0
|
|
20231207,203700,22716128910,5830,5830,5830,5830,0
|
|
20231207,203600,22716128910,5830,5830,5830,5830,0
|
|
20231207,203500,22716128910,5830,5830,5830,5830,0
|
|
20231207,203400,22716128910,5830,5830,5830,5830,0
|
|
20231207,203300,22716128910,5830,5830,5830,5830,0
|
|
20231207,203200,22716128910,5830,5830,5830,5830,0
|
|
20231207,203100,22716128910,5830,5830,5830,5830,0
|
|
20231207,203000,22716128910,5830,5830,5830,5830,0
|
|
20231207,202900,22716128910,5830,5830,5830,5830,0
|
|
20231207,202800,22716128910,5830,5830,5830,5830,0
|
|
20231207,202700,22716128910,5830,5830,5830,5830,0
|
|
20231207,202600,22716128910,5830,5830,5830,5830,0
|
|
20231207,202500,22716128910,5830,5830,5830,5830,0
|
|
20231207,202400,22716128910,5830,5830,5830,5830,0
|
|
20231207,202300,22716128910,5830,5830,5830,5830,0
|
|
20231207,202200,22716128910,5830,5830,5830,5830,0
|
|
20231207,202100,22716128910,5830,5830,5830,5830,0
|
|
20231207,202000,22716128910,5830,5830,5830,5830,0
|
|
20231207,201900,22716128910,5830,5830,5830,5830,0
|
|
20231207,201800,22716128910,5830,5830,5830,5830,0
|
|
20231207,201700,22716128910,5830,5830,5830,5830,0
|
|
20231207,201600,22716128910,5830,5830,5830,5830,0
|
|
20231207,201500,22716128910,5830,5830,5830,5830,0
|
|
20231207,201400,22716128910,5830,5830,5830,5830,0
|
|
20231207,201300,22716128910,5830,5830,5830,5830,0
|
|
20231207,201200,22716128910,5830,5830,5830,5830,0
|
|
20231207,201100,22716128910,5830,5830,5830,5830,71053
|
|
20231207,201000,22716128910,5830,5830,5830,5830,0
|
|
20231207,200900,22716128910,5830,5830,5830,5830,0
|
|
20231207,200800,22716128910,5830,5830,5830,5830,0
|
|
20231207,200700,22716128910,5830,5830,5830,5830,0
|
|
20231207,200600,22716128910,5830,5830,5830,5830,0
|
|
20231207,200500,22716128910,5830,5830,5830,5830,0
|
|
20231207,200400,22716128910,5830,5830,5830,5830,0
|
|
20231207,200300,22716128910,5830,5830,5830,5830,0
|
|
20231207,200200,22716128910,5830,5830,5830,5830,0
|
|
20231207,200100,22716128910,5830,5830,5830,5830,0
|
|
20231207,200000,22716128910,5830,5830,5830,5830,0
|
|
20231207,195900,22716128910,5830,5830,5830,5830,0
|
|
20231207,195800,22716128910,5830,5830,5830,5830,0
|
|
20231207,195700,22716128910,5830,5830,5830,5830,0
|
|
20231207,195600,22716128910,5830,5830,5830,5830,0
|
|
20231207,195500,22716128910,5830,5830,5830,5830,0
|
|
20231207,195400,22716128910,5830,5830,5830,5830,0
|
|
20231207,195300,22716128910,5830,5830,5830,5830,0
|
|
20231207,195200,22716128910,5830,5830,5830,5830,0
|
|
20231207,195100,22716128910,5830,5830,5830,5830,0
|
|
20231207,195000,22716128910,5830,5830,5830,5830,0
|
|
20231207,194900,22716128910,5830,5830,5830,5830,0
|
|
20231207,194800,22716128910,5830,5830,5830,5830,0
|
|
20231207,194700,22716128910,5830,5830,5830,5830,0
|
|
20231207,194600,22716128910,5830,5830,5830,5830,0
|
|
20231207,194500,22716128910,5830,5830,5830,5830,0
|
|
20231207,194400,22716128910,5830,5830,5830,5830,0
|
|
20231207,194300,22716128910,5830,5830,5830,5830,0
|
|
20231207,194200,22716128910,5830,5830,5830,5830,0
|
|
20231207,194100,22716128910,5830,5830,5830,5830,71053
|
|
20231207,194000,22716128910,5830,5830,5830,5830,0
|
|
20231207,193900,22716128910,5830,5830,5830,5830,0
|
|
20231207,193800,22716128910,5830,5830,5830,5830,0
|
|
20231207,193700,22716128910,5830,5830,5830,5830,0
|
|
20231207,193600,22716128910,5830,5830,5830,5830,0
|
|
20231207,193500,22716128910,5830,5830,5830,5830,0
|
|
20231207,193400,22716128910,5830,5830,5830,5830,0
|
|
20231207,193300,22716128910,5830,5830,5830,5830,0
|
|
20231207,193200,22716128910,5830,5830,5830,5830,0
|
|
20231207,193100,22716128910,5830,5830,5830,5830,0
|
|
20231207,193000,22716128910,5830,5830,5830,5830,0
|
|
20231207,192900,22716128910,5830,5830,5830,5830,0
|
|
20231207,192800,22716128910,5830,5830,5830,5830,0
|
|
20231207,192700,22716128910,5830,5830,5830,5830,0
|
|
20231207,192600,22716128910,5830,5830,5830,5830,0
|
|
20231207,192500,22716128910,5830,5830,5830,5830,0
|
|
20231207,192400,22716128910,5830,5830,5830,5830,0
|
|
20231207,192300,22716128910,5830,5830,5830,5830,0
|
|
20231207,192200,22716128910,5830,5830,5830,5830,0
|
|
20231207,192100,22716128910,5830,5830,5830,5830,0
|
|
20231207,192000,22716128910,5830,5830,5830,5830,0
|
|
20231207,191900,22716128910,5830,5830,5830,5830,0
|
|
20231207,191800,22716128910,5830,5830,5830,5830,0
|
|
20231207,191700,22716128910,5830,5830,5830,5830,0
|
|
20231207,191600,22716128910,5830,5830,5830,5830,0
|
|
20231207,191500,22716128910,5830,5830,5830,5830,0
|
|
20231207,191400,22716128910,5830,5830,5830,5830,0
|
|
20231207,191300,22716128910,5830,5830,5830,5830,0
|
|
20231207,191200,22716128910,5830,5830,5830,5830,0
|
|
20231207,191100,22716128910,5830,5830,5830,5830,71053
|
|
20231207,191000,22716128910,5830,5830,5830,5830,0
|
|
20231207,190900,22716128910,5830,5830,5830,5830,0
|
|
20231207,190800,22716128910,5830,5830,5830,5830,0
|
|
20231207,190700,22716128910,5830,5830,5830,5830,0
|
|
20231207,190600,22716128910,5830,5830,5830,5830,0
|
|
20231207,190500,22716128910,5830,5830,5830,5830,0
|
|
20231207,190400,22716128910,5830,5830,5830,5830,0
|
|
20231207,190300,22716128910,5830,5830,5830,5830,0
|
|
20231207,190200,22716128910,5830,5830,5830,5830,0
|
|
20231207,190100,22716128910,5830,5830,5830,5830,0
|
|
20231207,190000,22716128910,5830,5830,5830,5830,0
|
|
20231207,185900,22716128910,5830,5830,5830,5830,0
|
|
20231207,185800,22716128910,5830,5830,5830,5830,0
|
|
20231207,185700,22716128910,5830,5830,5830,5830,0
|
|
20231207,185600,22716128910,5830,5830,5830,5830,0
|
|
20231207,185500,22716128910,5830,5830,5830,5830,0
|
|
20231207,185400,22716128910,5830,5830,5830,5830,0
|
|
20231207,185300,22716128910,5830,5830,5830,5830,0
|
|
20231207,185200,22716128910,5830,5830,5830,5830,0
|
|
20231207,185100,22716128910,5830,5830,5830,5830,0
|
|
20231207,185000,22716128910,5830,5830,5830,5830,0
|
|
20231207,184900,22716128910,5830,5830,5830,5830,0
|
|
20231207,184800,22716128910,5830,5830,5830,5830,0
|
|
20231207,184700,22716128910,5830,5830,5830,5830,0
|
|
20231207,184600,22716128910,5830,5830,5830,5830,0
|
|
20231207,184500,22716128910,5830,5830,5830,5830,0
|
|
20231207,184400,22716128910,5830,5830,5830,5830,0
|
|
20231207,184300,22716128910,5830,5830,5830,5830,0
|
|
20231207,184200,22716128910,5830,5830,5830,5830,0
|
|
20231207,184100,22716128910,5830,5830,5830,5830,71053
|
|
20231207,184000,22716128910,5830,5830,5830,5830,0
|
|
20231207,183900,22716128910,5830,5830,5830,5830,0
|
|
20231207,183800,22716128910,5830,5830,5830,5830,0
|
|
20231207,183700,22716128910,5830,5830,5830,5830,0
|
|
20231207,183600,22716128910,5830,5830,5830,5830,0
|
|
20231207,183500,22716128910,5830,5830,5830,5830,0
|
|
20231207,183400,22716128910,5830,5830,5830,5830,0
|
|
20231207,183300,22716128910,5830,5830,5830,5830,0
|
|
20231207,183200,22716128910,5830,5830,5830,5830,0
|
|
20231207,183100,22716128910,5830,5830,5830,5830,0
|
|
20231207,183000,22716128910,5830,5830,5830,5830,0
|
|
20231207,182900,22716128910,5830,5830,5830,5830,0
|
|
20231207,182800,22716128910,5830,5830,5830,5830,0
|
|
20231207,182700,22716128910,5830,5830,5830,5830,0
|
|
20231207,182600,22716128910,5830,5830,5830,5830,0
|
|
20231207,182500,22716128910,5830,5830,5830,5830,0
|
|
20231207,182400,22716128910,5830,5830,5830,5830,0
|
|
20231207,182300,22716128910,5830,5830,5830,5830,0
|
|
20231207,182200,22716128910,5830,5830,5830,5830,0
|
|
20231207,182100,22716128910,5830,5830,5830,5830,0
|
|
20231207,182000,22716128910,5830,5830,5830,5830,0
|
|
20231207,181900,22716128910,5830,5830,5830,5830,0
|
|
20231207,181800,22716128910,5830,5830,5830,5830,0
|
|
20231207,181700,22716128910,5830,5830,5830,5830,0
|
|
20231207,181600,22716128910,5830,5830,5830,5830,0
|
|
20231207,181500,22716128910,5830,5830,5830,5830,0
|
|
20231207,181400,22716128910,5830,5830,5830,5830,0
|
|
20231207,181300,22716128910,5830,5830,5830,5830,0
|
|
20231207,181200,22716128910,5830,5830,5830,5830,0
|
|
20231207,181100,22716128910,5830,5830,5830,5830,71053
|
|
20231207,181000,22716128910,5830,5830,5830,5830,0
|
|
20231207,180900,22716128910,5830,5830,5830,5830,0
|
|
20231207,180800,22716128910,5830,5830,5830,5830,0
|
|
20231207,180700,22716128910,5830,5830,5830,5830,0
|
|
20231207,180600,22716128910,5830,5830,5830,5830,0
|
|
20231207,180500,22716128910,5830,5830,5830,5830,0
|
|
20231207,180400,22716128910,5830,5830,5830,5830,0
|
|
20231207,180300,22716128910,5830,5830,5830,5830,0
|
|
20231207,180200,22716128910,5830,5830,5830,5830,0
|
|
20231207,180100,22716128910,5830,5830,5830,5830,0
|
|
20231207,180000,22716128910,5830,5830,5830,5830,0
|
|
20231207,175900,22716128910,5830,5830,5830,5830,0
|
|
20231207,175800,22716128910,5830,5830,5830,5830,0
|
|
20231207,175700,22716128910,5830,5830,5830,5830,0
|
|
20231207,175600,22716128910,5830,5830,5830,5830,0
|
|
20231207,175500,22716128910,5830,5830,5830,5830,0
|
|
20231207,175400,22716128910,5830,5830,5830,5830,0
|
|
20231207,175300,22716128910,5830,5830,5830,5830,0
|
|
20231207,175200,22716128910,5830,5830,5830,5830,0
|
|
20231207,175100,22716128910,5830,5830,5830,5830,0
|
|
20231207,175000,22716128910,5830,5830,5830,5830,0
|
|
20231207,174900,22716128910,5830,5830,5830,5830,0
|
|
20231207,174800,22716128910,5830,5830,5830,5830,0
|
|
20231207,174700,22716128910,5830,5830,5830,5830,0
|
|
20231207,174600,22716128910,5830,5830,5830,5830,0
|
|
20231207,174500,22716128910,5830,5830,5830,5830,0
|
|
20231207,174400,22716128910,5830,5830,5830,5830,0
|
|
20231207,174300,22716128910,5830,5830,5830,5830,0
|
|
20231207,174200,22716128910,5830,5830,5830,5830,0
|
|
20231207,174100,22716128910,5830,5830,5830,5830,71053
|
|
20231207,174000,22716128910,5830,5830,5830,5830,0
|
|
20231207,173900,22716128910,5830,5830,5830,5830,0
|
|
20231207,173800,22716128910,5830,5830,5830,5830,0
|
|
20231207,173700,22716128910,5830,5830,5830,5830,0
|
|
20231207,173600,22716128910,5830,5830,5830,5830,0
|
|
20231207,173500,22716128910,5830,5830,5830,5830,0
|
|
20231207,173400,22716128910,5830,5830,5830,5830,0
|
|
20231207,173300,22716128910,5830,5830,5830,5830,0
|
|
20231207,173200,22716128910,5830,5830,5830,5830,0
|
|
20231207,173100,22716128910,5830,5830,5830,5830,0
|
|
20231207,173000,22716128910,5830,5830,5830,5830,0
|
|
20231207,172900,22716128910,5830,5830,5830,5830,0
|
|
20231207,172800,22716128910,5830,5830,5830,5830,0
|
|
20231207,172700,22716128910,5830,5830,5830,5830,0
|
|
20231207,172600,22716128910,5830,5830,5830,5830,0
|
|
20231207,172500,22716128910,5830,5830,5830,5830,0
|
|
20231207,172400,22716128910,5830,5830,5830,5830,0
|
|
20231207,172300,22716128910,5830,5830,5830,5830,0
|
|
20231207,172200,22716128910,5830,5830,5830,5830,0
|
|
20231207,172100,22716128910,5830,5830,5830,5830,0
|
|
20231207,172000,22716128910,5830,5830,5830,5830,0
|
|
20231207,171900,22716128910,5830,5830,5830,5830,0
|
|
20231207,171800,22716128910,5830,5830,5830,5830,0
|
|
20231207,171700,22716128910,5830,5830,5830,5830,0
|
|
20231207,171600,22716128910,5830,5830,5830,5830,0
|
|
20231207,171500,22716128910,5830,5830,5830,5830,0
|
|
20231207,171400,22716128910,5830,5830,5830,5830,0
|
|
20231207,171300,22716128910,5830,5830,5830,5830,0
|
|
20231207,171200,22716128910,5830,5830,5830,5830,0
|
|
20231207,171100,22716128910,5830,5830,5830,5830,71053
|
|
20231207,171000,22716128910,5830,5830,5830,5830,0
|
|
20231207,170900,22716128910,5830,5830,5830,5830,0
|
|
20231207,170800,22716128910,5830,5830,5830,5830,0
|
|
20231207,170700,22716128910,5830,5830,5830,5830,0
|
|
20231207,170600,22716128910,5830,5830,5830,5830,0
|
|
20231207,170500,22716128910,5830,5830,5830,5830,0
|
|
20231207,170400,22716128910,5830,5830,5830,5830,0
|
|
20231207,170300,22716128910,5830,5830,5830,5830,0
|
|
20231207,170200,22716128910,5830,5830,5830,5830,0
|
|
20231207,170100,22716128910,5830,5830,5830,5830,0
|
|
20231207,170000,22716128910,5830,5830,5830,5830,0
|
|
20231207,165900,22716128910,5830,5830,5830,5830,0
|
|
20231207,165800,22716128910,5830,5830,5830,5830,0
|
|
20231207,165700,22716128910,5830,5830,5830,5830,0
|
|
20231207,165600,22716128910,5830,5830,5830,5830,0
|
|
20231207,165500,22716128910,5830,5830,5830,5830,0
|
|
20231207,165400,22716128910,5830,5830,5830,5830,0
|
|
20231207,165300,22716128910,5830,5830,5830,5830,0
|
|
20231207,165200,22716128910,5830,5830,5830,5830,0
|
|
20231207,165100,22716128910,5830,5830,5830,5830,0
|
|
20231207,165000,22716128910,5830,5830,5830,5830,0
|
|
20231207,164900,22716128910,5830,5830,5830,5830,0
|
|
20231207,164800,22716128910,5830,5830,5830,5830,0
|
|
20231207,164700,22716128910,5830,5830,5830,5830,0
|
|
20231207,164600,22716128910,5830,5830,5830,5830,0
|
|
20231207,164500,22716128910,5830,5830,5830,5830,0
|
|
20231207,164400,22716128910,5830,5830,5830,5830,0
|
|
20231207,164300,22716128910,5830,5830,5830,5830,0
|
|
20231207,164200,22716128910,5830,5830,5830,5830,0
|
|
20231207,164100,22716128910,5830,5830,5830,5830,71053
|
|
20231207,164000,22716128910,5830,5830,5830,5830,0
|
|
20231207,163900,22716128910,5830,5830,5830,5830,0
|
|
20231207,163800,22716128910,5830,5830,5830,5830,0
|
|
20231207,163700,22716128910,5830,5830,5830,5830,0
|
|
20231207,163600,22716128910,5830,5830,5830,5830,0
|
|
20231207,163500,22716128910,5830,5830,5830,5830,0
|
|
20231207,163400,22716128910,5830,5830,5830,5830,0
|
|
20231207,163300,22716128910,5830,5830,5830,5830,0
|
|
20231207,163200,22716128910,5830,5830,5830,5830,0
|
|
20231207,163100,22716128910,5830,5830,5830,5830,0
|
|
20231207,163000,22716128910,5830,5830,5830,5830,0
|
|
20231207,162900,22716128910,5830,5830,5830,5830,0
|
|
20231207,162800,22716128910,5830,5830,5830,5830,0
|
|
20231207,162700,22716128910,5830,5830,5830,5830,0
|
|
20231207,162600,22716128910,5830,5830,5830,5830,0
|
|
20231207,162500,22716128910,5830,5830,5830,5830,0
|
|
20231207,162400,22716128910,5830,5830,5830,5830,0
|
|
20231207,162300,22716128910,5830,5830,5830,5830,0
|
|
20231207,162200,22716128910,5830,5830,5830,5830,0
|
|
20231207,162100,22716128910,5830,5830,5830,5830,0
|
|
20231207,162000,22716128910,5830,5830,5830,5830,0
|
|
20231207,161900,22716128910,5830,5830,5830,5830,0
|
|
20231207,161800,22716128910,5830,5830,5830,5830,0
|
|
20231207,161700,22716128910,5830,5830,5830,5830,0
|
|
20231207,161600,22716128910,5830,5830,5830,5830,0
|
|
20231207,161500,22716128910,5830,5830,5830,5830,0
|
|
20231207,161400,22716128910,5830,5830,5830,5830,0
|
|
20231207,161300,22716128910,5830,5830,5830,5830,0
|
|
20231207,161200,22716128910,5830,5830,5830,5830,0
|
|
20231207,161100,22716128910,5830,5830,5830,5830,71053
|
|
20231207,161000,22716128910,5830,5830,5830,5830,0
|
|
20231207,160900,22716128910,5830,5830,5830,5830,0
|
|
20231207,160800,22716128910,5830,5830,5830,5830,0
|
|
20231207,160700,22716128910,5830,5830,5830,5830,0
|
|
20231207,160600,22716128910,5830,5830,5830,5830,0
|
|
20231207,160500,22716128910,5830,5830,5830,5830,0
|
|
20231207,160400,22716128910,5830,5830,5830,5830,0
|
|
20231207,160300,22716128910,5830,5830,5830,5830,0
|
|
20231207,160200,22716128910,5830,5830,5830,5830,0
|
|
20231207,160100,22716128910,5830,5830,5830,5830,0
|
|
20231207,160000,22716128910,5830,5830,5830,5830,0
|
|
20231207,155900,22716128910,5830,5830,5830,5830,0
|
|
20231207,155800,22716128910,5830,5830,5830,5830,0
|
|
20231207,155700,22716128910,5830,5830,5830,5830,0
|
|
20231207,155600,22716128910,5830,5830,5830,5830,0
|
|
20231207,155500,22716128910,5830,5830,5830,5830,0
|
|
20231207,155400,22716128910,5830,5830,5830,5830,0
|
|
20231207,155300,22716128910,5830,5830,5830,5830,0
|
|
20231207,155200,22716128910,5830,5830,5830,5830,0
|
|
20231207,155100,22716128910,5830,5830,5830,5830,0
|
|
20231207,155000,22716128910,5830,5830,5830,5830,0
|
|
20231207,154900,22716128910,5830,5830,5830,5830,0
|
|
20231207,154800,22716128910,5830,5830,5830,5830,0
|
|
20231207,154700,22716128910,5830,5830,5830,5830,0
|
|
20231207,154600,22716128910,5830,5830,5830,5830,0
|
|
20231207,154500,22716128910,5830,5830,5830,5830,0
|
|
20231207,154400,22716128910,5830,5830,5830,5830,0
|
|
20231207,154300,22716128910,5830,5830,5830,5830,0
|
|
20231207,154200,22716128910,5830,5830,5830,5830,0
|
|
20231207,154100,22716128910,5830,5830,5830,5830,71053
|
|
20231207,154000,22716128910,5830,5830,5830,5830,0
|
|
20231207,153900,22716128910,5830,5830,5830,5830,0
|
|
20231207,153800,22716128910,5830,5830,5830,5830,0
|
|
20231207,153700,22716128910,5830,5830,5830,5830,0
|
|
20231207,153600,22716128910,5830,5830,5830,5830,0
|
|
20231207,153500,22716128910,5830,5830,5830,5830,0
|
|
20231207,153400,22716128910,5830,5830,5830,5830,0
|
|
20231207,153300,22716128910,5830,5830,5830,5830,0
|
|
20231207,153200,22716128910,5830,5830,5830,5830,0
|
|
20231207,153100,22716128910,5830,5830,5830,5830,0
|
|
20231207,153000,22716128910,5830,5830,5830,5830,71053
|
|
20231207,152900,22301889920,5840,5840,5840,5840,0
|
|
20231207,152800,22301889920,5840,5840,5840,5840,0
|
|
20231207,152700,22301889920,5840,5840,5840,5840,0
|
|
20231207,152600,22301889920,5840,5840,5840,5840,0
|
|
20231207,152500,22301889920,5840,5840,5840,5840,0
|
|
20231207,152400,22301889920,5840,5840,5840,5840,0
|
|
20231207,152300,22301889920,5840,5840,5840,5840,0
|
|
20231207,152200,22301889920,5840,5840,5840,5840,0
|
|
20231207,152100,22301889920,5840,5840,5840,5840,0
|
|
20231207,152000,22301889920,5840,5840,5840,5840,0
|
|
20231207,151900,22301889920,5840,5830,5850,5830,16790
|
|
20231207,151800,22203845750,5830,5840,5840,5830,14300
|
|
20231207,151700,22120407650,5840,5840,5850,5830,7061
|
|
20231207,151600,22079176920,5830,5840,5850,5830,5491
|
|
20231207,151500,22047123660,5840,5860,5860,5830,12508
|
|
20231207,151400,21974075140,5850,5850,5860,5840,6934
|
|
20231207,151300,21933553910,5850,5850,5860,5840,9673
|
|
20231207,151200,21876967580,5850,5870,5870,5850,4309
|
|
20231207,151100,21851754730,5860,5860,5870,5840,24308
|
|
20231207,151000,21709422930,5860,5850,5870,5850,8821
|
|
20231207,150900,21657756770,5860,5860,5870,5830,38507
|
|
20231207,150800,21432476530,5860,5860,5870,5850,11719
|
|
20231207,150700,21363907960,5850,5870,5870,5850,14052
|
|
20231207,150600,21281598000,5860,5830,5880,5820,50246
|
|
20231207,150500,20987644500,5830,5800,5830,5800,7981
|
|
20231207,150400,20941222000,5800,5800,5810,5800,2743
|
|
20231207,150300,20925302530,5800,5800,5810,5790,2013
|
|
20231207,150200,20913629190,5800,5800,5810,5790,2810
|
|
20231207,150100,20897334140,5800,5800,5810,5800,4491
|
|
20231207,150000,20871278530,5800,5800,5810,5800,4591
|
|
20231207,145900,20844627970,5810,5820,5830,5810,4486
|
|
20231207,145800,20818534980,5820,5830,5830,5820,6621
|
|
20231207,145700,20779955590,5830,5810,5840,5810,11461
|
|
20231207,145600,20713236690,5810,5810,5810,5800,832
|
|
20231207,145500,20708402920,5810,5810,5820,5810,1766
|
|
20231207,145400,20698142200,5810,5820,5830,5810,3447
|
|
20231207,145300,20678080800,5810,5820,5830,5810,1628
|
|
20231207,145200,20668618110,5820,5830,5830,5820,2413
|
|
20231207,145100,20654572750,5830,5820,5830,5820,2124
|
|
20231207,145000,20642199700,5830,5840,5850,5820,6444
|
|
20231207,144900,20604614430,5840,5850,5850,5830,5341
|
|
20231207,144800,20573420860,5850,5840,5860,5830,4857
|
|
20231207,144700,20544994640,5840,5820,5860,5820,12187
|
|
20231207,144600,20473809900,5820,5820,5830,5820,3244
|
|
20231207,144500,20454919820,5810,5810,5830,5800,5620
|
|
20231207,144400,20422272130,5810,5810,5810,5810,148
|
|
20231207,144300,20421412250,5820,5810,5820,5800,492
|
|
20231207,144200,20418552580,5800,5810,5830,5800,5636
|
|
20231207,144100,20385762640,5810,5830,5830,5800,6187
|
|
20231207,144000,20349806870,5830,5840,5840,5820,3470
|
|
20231207,143900,20329579100,5840,5830,5840,5830,3284
|
|
20231207,143800,20310424770,5830,5840,5840,5830,3827
|
|
20231207,143700,20288110370,5840,5830,5850,5830,7542
|
|
20231207,143600,20244087910,5810,5840,5840,5800,7908
|
|
20231207,143500,20198036000,5840,5840,5840,5830,4459
|
|
20231207,143400,20172007460,5840,5820,5850,5820,8687
|
|
20231207,143300,20121306590,5820,5800,5820,5800,6625
|
|
20231207,143200,20082791010,5810,5780,5810,5780,3462
|
|
20231207,143100,20062729040,5780,5780,5780,5770,778
|
|
20231207,143000,20058233430,5780,5790,5790,5780,3079
|
|
20231207,142900,20040430030,5790,5810,5810,5790,6185
|
|
20231207,142800,20004563570,5810,5820,5820,5800,2515
|
|
20231207,142700,19989949210,5810,5790,5810,5790,11310
|
|
20231207,142600,19924318390,5780,5770,5790,5770,3163
|
|
20231207,142500,19906040380,5760,5770,5780,5760,1437
|
|
20231207,142400,19897753200,5760,5770,5780,5760,2070
|
|
20231207,142300,19885819510,5770,5760,5770,5760,5137
|
|
20231207,142200,19856187740,5770,5750,5770,5750,5234
|
|
20231207,142100,19826071360,5740,5740,5750,5740,1478
|
|
20231207,142000,19817577940,5740,5740,5740,5740,994
|
|
20231207,141900,19811872380,5730,5750,5750,5730,763
|
|
20231207,141800,19807487020,5750,5740,5750,5710,3852
|
|
20231207,141700,19785409450,5740,5730,5740,5730,2618
|
|
20231207,141600,19770404480,5730,5710,5730,5710,2205
|
|
20231207,141500,19757784950,5710,5720,5720,5710,3257
|
|
20231207,141400,19739177240,5720,5730,5730,5720,960
|
|
20231207,141300,19733684040,5730,5710,5730,5710,5111
|
|
20231207,141200,19704498400,5710,5710,5710,5700,7770
|
|
20231207,141100,19660178400,5720,5750,5750,5710,3165
|
|
20231207,141000,19642071650,5740,5730,5770,5700,14144
|
|
20231207,140900,19561290070,5730,5770,5780,5720,16879
|
|
20231207,140800,19464373830,5770,5730,5770,5730,2532
|
|
20231207,140700,19449803110,5740,5730,5760,5730,2903
|
|
20231207,140600,19433125940,5750,5760,5760,5730,3538
|
|
20231207,140500,19412811680,5760,5790,5790,5760,3422
|
|
20231207,140400,19393079430,5780,5750,5780,5740,5219
|
|
20231207,140300,19363096990,5750,5760,5760,5730,6620
|
|
20231207,140200,19325025300,5750,5750,5750,5750,1032
|
|
20231207,140100,19319091300,5760,5750,5760,5750,594
|
|
20231207,140000,19315673620,5760,5740,5760,5730,6440
|
|
20231207,135900,19278724870,5750,5750,5760,5750,1343
|
|
20231207,135800,19271002560,5760,5760,5760,5740,11175
|
|
20231207,135700,19206746020,5750,5760,5760,5750,1596
|
|
20231207,135600,19197557080,5760,5780,5780,5750,2796
|
|
20231207,135500,19181448220,5780,5790,5790,5770,804
|
|
20231207,135400,19176804660,5780,5760,5790,5760,3759
|
|
20231207,135300,19155096320,5760,5780,5780,5760,1345
|
|
20231207,135200,19147336460,5770,5780,5790,5770,856
|
|
20231207,135100,19142395720,5780,5770,5780,5760,5819
|
|
20231207,135000,19108831740,5770,5770,5770,5770,130
|
|
20231207,134900,19108081640,5770,5770,5780,5770,1820
|
|
20231207,134800,19097572890,5770,5790,5790,5770,3357
|
|
20231207,134700,19078190670,5780,5790,5790,5780,1699
|
|
20231207,134600,19068365330,5790,5790,5800,5780,1337
|
|
20231207,134500,19060627950,5780,5790,5790,5770,5116
|
|
20231207,134400,19031058960,5790,5810,5810,5790,14117
|
|
20231207,134300,18949197430,5810,5810,5820,5800,3599
|
|
20231207,134200,18928293640,5810,5800,5820,5800,2134
|
|
20231207,134100,18915906770,5800,5820,5820,5800,12260
|
|
20231207,134000,18844655920,5820,5830,5840,5820,2241
|
|
20231207,133900,18831613210,5840,5840,5840,5820,3658
|
|
20231207,133800,18810286420,5830,5830,5840,5830,605
|
|
20231207,133700,18806758250,5830,5840,5840,5830,1489
|
|
20231207,133600,18798062520,5840,5850,5850,5840,721
|
|
20231207,133500,18793849870,5840,5840,5840,5830,4463
|
|
20231207,133400,18767788610,5830,5840,5840,5830,1507
|
|
20231207,133300,18758998850,5840,5840,5850,5830,1475
|
|
20231207,133200,18750389670,5840,5840,5850,5830,5006
|
|
20231207,133100,18721152230,5840,5830,5850,5830,2109
|
|
20231207,133000,18708837510,5830,5830,5840,5830,1053
|
|
20231207,132900,18702697620,5820,5830,5840,5820,1188
|
|
20231207,132800,18695771540,5840,5840,5840,5830,1572
|
|
20231207,132700,18686591570,5840,5830,5850,5830,5230
|
|
20231207,132600,18656058880,5820,5830,5830,5820,3773
|
|
20231207,132500,18634098800,5820,5820,5820,5820,949
|
|
20231207,132400,18628575620,5830,5810,5830,5800,1649
|
|
20231207,132300,18618979660,5800,5820,5820,5800,9287
|
|
20231207,132200,18565022190,5820,5830,5830,5820,1893
|
|
20231207,132100,18554004220,5820,5820,5830,5820,1217
|
|
20231207,132000,18546912060,5830,5830,5840,5830,2698
|
|
20231207,131900,18531181590,5830,5830,5840,5830,1889
|
|
20231207,131800,18520168620,5830,5830,5830,5830,1506
|
|
20231207,131700,18511388640,5830,5840,5840,5820,1458
|
|
20231207,131600,18502887150,5830,5820,5840,5810,11241
|
|
20231207,131500,18437348590,5820,5810,5820,5810,999
|
|
20231207,131400,18431544190,5810,5810,5810,5810,3419
|
|
20231207,131300,18411679800,5810,5820,5830,5810,1294
|
|
20231207,131200,18404153190,5820,5830,5830,5820,2043
|
|
20231207,131100,18392256810,5830,5820,5830,5810,1194
|
|
20231207,131000,18385300660,5820,5820,5820,5820,461
|
|
20231207,130900,18382617640,5820,5810,5820,5810,1756
|
|
20231207,130800,18372404670,5810,5820,5820,5800,3048
|
|
20231207,130700,18354694430,5820,5830,5830,5820,2109
|
|
20231207,130600,18342418710,5830,5810,5830,5810,11300
|
|
20231207,130500,18276677720,5810,5810,5820,5800,5668
|
|
20231207,130400,18243756180,5810,5800,5810,5800,2228
|
|
20231207,130300,18230813470,5800,5810,5810,5800,3021
|
|
20231207,130200,18213270510,5800,5810,5810,5800,5330
|
|
20231207,130100,18182306260,5810,5810,5810,5800,4033
|
|
20231207,130000,18158876160,5810,5810,5820,5800,7198
|
|
20231207,125900,18117042700,5810,5790,5810,5790,9351
|
|
20231207,125800,18062845150,5790,5790,5790,5780,959
|
|
20231207,125700,18057299470,5790,5780,5790,5780,182
|
|
20231207,125600,18056246990,5780,5780,5780,5780,851
|
|
20231207,125500,18051328210,5780,5780,5790,5780,1373
|
|
20231207,125400,18043392260,5770,5780,5790,5770,719
|
|
20231207,125300,18039240730,5780,5780,5780,5780,56
|
|
20231207,125200,18038917050,5790,5790,5800,5760,3436
|
|
20231207,125100,18019057400,5780,5800,5800,5780,1449
|
|
20231207,125000,18010672430,5790,5780,5800,5780,2719
|
|
20231207,124900,17994927280,5790,5780,5800,5780,2184
|
|
20231207,124800,17982291630,5780,5780,5790,5770,2092
|
|
20231207,124700,17970194100,5780,5760,5780,5760,1873
|
|
20231207,124600,17959399790,5760,5770,5780,5760,2078
|
|
20231207,124500,17947418360,5770,5770,5790,5770,482
|
|
20231207,124400,17944632830,5780,5780,5780,5770,4294
|
|
20231207,124300,17919840220,5780,5780,5800,5780,3494
|
|
20231207,124200,17899626220,5780,5790,5800,5770,6246
|
|
20231207,124100,17863497030,5790,5800,5810,5780,11846
|
|
20231207,124000,17794808530,5790,5770,5800,5770,5778
|
|
20231207,123900,17761362610,5780,5780,5780,5770,1920
|
|
20231207,123800,17750266750,5780,5780,5780,5750,9987
|
|
20231207,123700,17692688090,5780,5780,5780,5770,1820
|
|
20231207,123600,17682172480,5780,5800,5800,5780,6317
|
|
20231207,123500,17645594270,5800,5810,5820,5800,16945
|
|
20231207,123400,17547195580,5810,5800,5820,5790,32458
|
|
20231207,123300,17358799620,5810,5760,5810,5760,15660
|
|
20231207,123200,17268168120,5760,5750,5760,5740,9261
|
|
20231207,123100,17214911740,5750,5740,5770,5740,23115
|
|
20231207,123000,17081824030,5740,5720,5740,5710,16551
|
|
20231207,122900,16986925320,5710,5700,5720,5700,9623
|
|
20231207,122800,16932002470,5700,5690,5700,5670,5169
|
|
20231207,122700,16902621600,5690,5690,5690,5680,5764
|
|
20231207,122600,16869879000,5680,5680,5690,5670,2043
|
|
20231207,122500,16858273690,5680,5680,5680,5670,1407
|
|
20231207,122400,16850281940,5670,5670,5680,5660,3239
|
|
20231207,122300,16831917130,5680,5670,5680,5670,721
|
|
20231207,122200,16827827750,5670,5670,5680,5660,2162
|
|
20231207,122100,16815572160,5660,5690,5690,5660,7523
|
|
20231207,122000,16772890770,5690,5690,5700,5670,9438
|
|
20231207,121900,16719219510,5690,5690,5690,5680,4466
|
|
20231207,121800,16693824590,5690,5670,5690,5670,4681
|
|
20231207,121700,16667239120,5670,5670,5680,5660,5673
|
|
20231207,121600,16635074920,5680,5670,5680,5660,7910
|
|
20231207,121500,16590268130,5650,5660,5670,5650,9513
|
|
20231207,121400,16536493310,5650,5670,5680,5650,6082
|
|
20231207,121300,16502067740,5660,5670,5680,5660,3369
|
|
20231207,121200,16482980360,5670,5670,5680,5660,3150
|
|
20231207,121100,16465120560,5660,5660,5670,5650,12138
|
|
20231207,121000,16396486640,5670,5690,5700,5650,32374
|
|
20231207,120900,16212926850,5690,5700,5710,5680,4495
|
|
20231207,120800,16187328630,5690,5700,5700,5690,928
|
|
20231207,120700,16182047080,5690,5690,5700,5690,1909
|
|
20231207,120600,16171183020,5700,5690,5700,5680,11348
|
|
20231207,120500,16106685060,5700,5690,5700,5680,7746
|
|
20231207,120400,16062627250,5690,5700,5710,5690,1943
|
|
20231207,120300,16051562480,5710,5700,5710,5690,2008
|
|
20231207,120200,16040116140,5700,5690,5710,5690,3543
|
|
20231207,120100,16019921900,5700,5700,5710,5700,9885
|
|
20231207,120000,15963575090,5700,5710,5710,5690,2640
|
|
20231207,115900,15948527110,5710,5700,5710,5700,2194
|
|
20231207,115800,15936007380,5700,5690,5710,5690,6196
|
|
20231207,115700,15900734680,5690,5710,5710,5690,11127
|
|
20231207,115600,15837329490,5720,5700,5720,5700,4771
|
|
20231207,115500,15810129280,5700,5710,5720,5700,5513
|
|
20231207,115400,15778691770,5710,5720,5730,5700,18572
|
|
20231207,115300,15672789620,5720,5720,5730,5710,1197
|
|
20231207,115200,15665942670,5730,5720,5730,5710,5491
|
|
20231207,115100,15634570120,5710,5720,5730,5710,4558
|
|
20231207,115000,15608495380,5720,5740,5740,5720,542
|
|
20231207,114900,15605394950,5740,5740,5740,5710,17693
|
|
20231207,114800,15504150630,5740,5740,5740,5740,1346
|
|
20231207,114700,15496424590,5740,5790,5790,5740,15240
|
|
20231207,114600,15408629630,5780,5770,5790,5770,2388
|
|
20231207,114500,15394832250,5770,5760,5780,5760,287
|
|
20231207,114400,15393176270,5770,5780,5780,5760,175
|
|
20231207,114300,15392167940,5780,5780,5790,5760,8690
|
|
20231207,114200,15342007110,5780,5780,5780,5770,2705
|
|
20231207,114100,15326372740,5780,5770,5780,5760,3092
|
|
20231207,114000,15308541460,5770,5770,5770,5760,1153
|
|
20231207,113900,15301891870,5770,5760,5770,5760,427
|
|
20231207,113800,15299428600,5760,5760,5780,5760,1949
|
|
20231207,113700,15288195070,5760,5760,5770,5750,5145
|
|
20231207,113600,15258530420,5760,5750,5760,5740,1822
|
|
20231207,113500,15248057350,5750,5760,5760,5750,4723
|
|
20231207,113400,15220899830,5760,5760,5760,5750,2671
|
|
20231207,113300,15205519840,5770,5760,5770,5760,4025
|
|
20231207,113200,15182329160,5760,5760,5770,5750,3419
|
|
20231207,113100,15162634620,5760,5760,5770,5760,810
|
|
20231207,113000,15157968010,5760,5760,5770,5760,1443
|
|
20231207,112900,15149655920,5760,5770,5780,5760,2690
|
|
20231207,112800,15134130850,5770,5770,5780,5760,10614
|
|
20231207,112700,15072838660,5770,5750,5770,5750,1776
|
|
20231207,112600,15062598750,5750,5750,5760,5750,5984
|
|
20231207,112500,15028182070,5750,5750,5760,5750,440
|
|
20231207,112400,15025650260,5750,5750,5750,5740,3574
|
|
20231207,112300,15005099770,5750,5750,5760,5750,3401
|
|
20231207,112200,14985539370,5760,5760,5760,5740,2014
|
|
20231207,112100,14973945140,5760,5740,5760,5730,11592
|
|
20231207,112000,14907370330,5740,5750,5750,5730,2561
|
|
20231207,111900,14892664590,5750,5720,5760,5720,17769
|
|
20231207,111800,14790894840,5710,5760,5760,5690,49822
|
|
20231207,111700,14506278440,5760,5750,5770,5750,3632
|
|
20231207,111600,14485379810,5750,5740,5750,5730,3684
|
|
20231207,111500,14464232990,5740,5770,5790,5740,9381
|
|
20231207,111400,14410243100,5780,5760,5780,5760,1870
|
|
20231207,111300,14399441320,5760,5760,5770,5760,1865
|
|
20231207,111200,14388693920,5760,5770,5780,5750,4704
|
|
20231207,111100,14361596690,5780,5750,5780,5750,3050
|
|
20231207,111000,14344015290,5750,5760,5760,5750,764
|
|
20231207,110900,14339618620,5760,5740,5770,5740,4800
|
|
20231207,110800,14311983110,5730,5740,5750,5730,8026
|
|
20231207,110700,14265937730,5750,5750,5750,5730,10837
|
|
20231207,110600,14203708410,5750,5760,5760,5750,3964
|
|
20231207,110500,14180892430,5770,5770,5770,5750,1838
|
|
20231207,110400,14170297860,5770,5770,5790,5760,8137
|
|
20231207,110300,14123243950,5770,5770,5770,5750,4736
|
|
20231207,110200,14095940450,5770,5760,5770,5740,8245
|
|
20231207,110100,14048453130,5750,5750,5770,5750,5300
|
|
20231207,110000,14017950040,5750,5760,5770,5730,32247
|
|
20231207,105900,13832737660,5760,5760,5770,5750,3474
|
|
20231207,105800,13812734320,5760,5780,5780,5760,5978
|
|
20231207,105700,13778299310,5770,5760,5780,5740,20178
|
|
20231207,105600,13662014760,5770,5770,5780,5750,17268
|
|
20231207,105500,13562507670,5780,5800,5810,5750,49159
|
|
20231207,105400,13278430860,5800,5820,5820,5800,20449
|
|
20231207,105300,13159732770,5820,5820,5840,5810,9232
|
|
20231207,105200,13105997060,5820,5850,5860,5820,11646
|
|
20231207,105100,13038030990,5860,5840,5870,5840,3944
|
|
20231207,105000,13014933110,5840,5830,5850,5830,1570
|
|
20231207,104900,13005762280,5840,5850,5850,5830,3126
|
|
20231207,104800,12987501070,5850,5860,5860,5830,4975
|
|
20231207,104700,12958405800,5860,5810,5860,5810,24160
|
|
20231207,104600,12817460660,5810,5820,5820,5810,1902
|
|
20231207,104500,12806402970,5810,5810,5820,5810,1361
|
|
20231207,104400,12798491150,5810,5810,5830,5810,2742
|
|
20231207,104300,12782544430,5820,5820,5830,5810,2077
|
|
20231207,104200,12770460750,5830,5830,5830,5820,3155
|
|
20231207,104100,12752090380,5830,5830,5830,5810,1636
|
|
20231207,104000,12742565320,5830,5820,5830,5820,2150
|
|
20231207,103900,12730052160,5830,5820,5830,5810,1963
|
|
20231207,103800,12718622270,5820,5810,5820,5810,6511
|
|
20231207,103700,12680760000,5820,5810,5820,5810,3467
|
|
20231207,103600,12660604390,5810,5820,5820,5810,3823
|
|
20231207,103500,12638367710,5810,5820,5830,5810,5244
|
|
20231207,103400,12607873490,5830,5820,5830,5800,1551
|
|
20231207,103300,12598845100,5830,5820,5830,5800,10339
|
|
20231207,103200,12538773750,5820,5830,5830,5810,3219
|
|
20231207,103100,12520038350,5820,5820,5830,5810,17090
|
|
20231207,103000,12420690340,5820,5820,5840,5820,7395
|
|
20231207,102900,12377599530,5820,5830,5850,5820,6353
|
|
20231207,102800,12340581280,5830,5820,5840,5820,7646
|
|
20231207,102700,12296021190,5820,5820,5840,5810,10233
|
|
20231207,102600,12236435210,5820,5830,5840,5810,18498
|
|
20231207,102500,12128753460,5830,5840,5840,5830,11091
|
|
20231207,102400,12064071940,5840,5850,5870,5840,7560
|
|
20231207,102300,12019876770,5850,5880,5880,5850,6045
|
|
20231207,102200,11984421970,5880,5880,5880,5870,1114
|
|
20231207,102100,11977874580,5880,5890,5890,5870,4371
|
|
20231207,102000,11952158920,5890,5880,5900,5880,8612
|
|
20231207,101900,11901456870,5890,5890,5910,5880,11251
|
|
20231207,101800,11835085730,5880,5870,5890,5850,26983
|
|
20231207,101700,11676891490,5870,5880,5880,5840,7075
|
|
20231207,101600,11635337940,5870,5850,5880,5820,44005
|
|
20231207,101500,11378482090,5850,5860,5880,5850,17368
|
|
20231207,101400,11276786320,5860,5870,5880,5850,24547
|
|
20231207,101300,11132964640,5870,5910,5920,5860,30412
|
|
20231207,101200,10954059300,5910,5890,5910,5890,3536
|
|
20231207,101100,10933196960,5890,5890,5900,5880,3904
|
|
20231207,101000,10910235210,5890,5890,5900,5870,14337
|
|
20231207,100900,10825889600,5890,5900,5910,5890,3284
|
|
20231207,100800,10806519270,5890,5910,5910,5890,7078
|
|
20231207,100700,10764754030,5910,5910,5920,5900,7455
|
|
20231207,100600,10720719010,5920,5910,5920,5900,22020
|
|
20231207,100500,10590757710,5910,5900,5920,5900,8514
|
|
20231207,100400,10540461600,5900,5930,5930,5900,5069
|
|
20231207,100300,10510488990,5910,5920,5930,5910,5977
|
|
20231207,100200,10475084970,5910,5900,5920,5890,6904
|
|
20231207,100100,10434294960,5900,5890,5900,5870,21932
|
|
20231207,100000,10305300580,5890,5910,5910,5880,14563
|
|
20231207,095900,10219481550,5910,5920,5940,5910,14009
|
|
20231207,095800,10136485690,5920,5920,5950,5920,4438
|
|
20231207,095700,10110193910,5910,5900,5950,5890,32875
|
|
20231207,095600,9915869940,5900,5900,5930,5890,21557
|
|
20231207,095500,9788583140,5890,5930,5930,5880,47765
|
|
20231207,095400,9506759390,5920,5940,5950,5920,17229
|
|
20231207,095300,9404446450,5940,5940,5950,5930,4649
|
|
20231207,095200,9376877390,5930,5950,5950,5920,16727
|
|
20231207,095100,9277671370,5950,5950,5960,5920,21528
|
|
20231207,095000,9149967450,5940,5960,5980,5940,8804
|
|
20231207,094900,9097576760,5960,5970,5980,5960,2293
|
|
20231207,094800,9083897740,5970,5950,5980,5950,15582
|
|
20231207,094700,8991003110,5960,5980,6000,5960,6279
|
|
20231207,094600,8953516750,5980,6000,6000,5970,7796
|
|
20231207,094500,8906876220,6000,6010,6020,5990,6133
|
|
20231207,094400,8870024670,6010,5990,6010,5970,9530
|
|
20231207,094300,8812947110,5990,5980,6000,5980,4714
|
|
20231207,094200,8784743530,6000,5960,6010,5960,13588
|
|
20231207,094100,8703359880,5960,5950,5970,5930,9564
|
|
20231207,094000,8646442820,5950,5950,5980,5950,8354
|
|
20231207,093900,8596593730,5950,5950,5980,5940,16682
|
|
20231207,093800,8497189420,5960,5960,5960,5910,14076
|
|
20231207,093700,8413607080,5940,5950,5960,5940,7900
|
|
20231207,093600,8366623920,5960,5930,5970,5930,10650
|
|
20231207,093500,8303204300,5930,5920,5950,5910,28463
|
|
20231207,093400,8134592170,5920,5970,5970,5920,12966
|
|
20231207,093300,8057623150,5970,5930,6000,5920,14281
|
|
20231207,093200,7972563280,5930,6000,6000,5910,61096
|
|
20231207,093100,7609558870,6010,5970,6020,5960,11978
|
|
20231207,093000,7537924950,5970,6010,6010,5970,14851
|
|
20231207,092900,7449073230,6020,6010,6040,5990,11358
|
|
20231207,092800,7380792070,6020,5980,6050,5960,23881
|
|
20231207,092700,7237233100,5970,5990,6000,5960,13602
|
|
20231207,092600,7155897830,6000,5990,6000,5970,11013
|
|
20231207,092500,7090036810,5990,6000,6000,5980,14299
|
|
20231207,092400,7004447260,6000,5950,6010,5950,28680
|
|
20231207,092300,6832942600,5950,6020,6020,5930,56858
|
|
20231207,092200,6493215860,6020,5980,6030,5980,16519
|
|
20231207,092100,6394055170,5980,6080,6080,5980,68455
|
|
20231207,092000,5982237340,6080,6060,6090,6040,8833
|
|
20231207,091900,5928650330,6050,6060,6060,6030,12661
|
|
20231207,091800,5852179830,6030,6060,6080,6030,12400
|
|
20231207,091700,5777198380,6060,6030,6080,6030,11928
|
|
20231207,091600,5704994860,6030,6060,6080,6020,46568
|
|
20231207,091500,5423752570,6060,6100,6110,6060,24920
|
|
20231207,091400,5272240400,6100,6070,6110,6070,11045
|
|
20231207,091300,5204943400,6070,6070,6110,6060,19502
|
|
20231207,091200,5086336210,6060,6100,6130,6030,82009
|
|
20231207,091100,4587832840,6110,6130,6140,6100,31000
|
|
20231207,091000,4398145770,6130,6160,6160,6130,13630
|
|
20231207,090900,4314434710,6160,6150,6180,6130,21840
|
|
20231207,090800,4179718870,6150,6150,6170,6130,30618
|
|
20231207,090700,3991478890,6160,6150,6160,6100,54241
|
|
20231207,090600,3658770600,6160,6190,6200,6150,25660
|
|
20231207,090500,3500404570,6190,6190,6220,6150,62303
|
|
20231207,090400,3114772020,6180,6190,6200,6160,34730
|
|
20231207,090300,2900264500,6200,6180,6250,6160,152065
|
|
20231207,090200,1956617940,6180,6150,6190,6140,45396
|
|
20231207,090100,1676542780,6160,6140,6160,6130,43630
|
|
20231207,090000,1408668070,6160,6160,6200,6120,216347
|