737 lines
36 KiB
CSV
737 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,211400,3693435590,3185,3185,3185,3185,18945
|
|
20231201,211300,3693435590,3185,3185,3185,3185,0
|
|
20231201,211200,3693435590,3185,3185,3185,3185,0
|
|
20231201,211100,3693435590,3185,3185,3185,3185,0
|
|
20231201,211000,3693435590,3185,3185,3185,3185,0
|
|
20231201,210900,3693435590,3185,3185,3185,3185,0
|
|
20231201,210800,3693435590,3185,3185,3185,3185,0
|
|
20231201,210700,3693435590,3185,3185,3185,3185,0
|
|
20231201,210600,3693435590,3185,3185,3185,3185,0
|
|
20231201,210500,3693435590,3185,3185,3185,3185,0
|
|
20231201,210400,3693435590,3185,3185,3185,3185,0
|
|
20231201,210300,3693435590,3185,3185,3185,3185,0
|
|
20231201,210200,3693435590,3185,3185,3185,3185,0
|
|
20231201,210100,3693435590,3185,3185,3185,3185,0
|
|
20231201,210000,3693435590,3185,3185,3185,3185,0
|
|
20231201,205900,3693435590,3185,3185,3185,3185,0
|
|
20231201,205800,3693435590,3185,3185,3185,3185,0
|
|
20231201,205700,3693435590,3185,3185,3185,3185,0
|
|
20231201,205600,3693435590,3185,3185,3185,3185,0
|
|
20231201,205500,3693435590,3185,3185,3185,3185,0
|
|
20231201,205400,3693435590,3185,3185,3185,3185,0
|
|
20231201,205300,3693435590,3185,3185,3185,3185,0
|
|
20231201,205200,3693435590,3185,3185,3185,3185,0
|
|
20231201,205100,3693435590,3185,3185,3185,3185,0
|
|
20231201,205000,3693435590,3185,3185,3185,3185,0
|
|
20231201,204900,3693435590,3185,3185,3185,3185,0
|
|
20231201,204800,3693435590,3185,3185,3185,3185,0
|
|
20231201,204700,3693435590,3185,3185,3185,3185,0
|
|
20231201,204600,3693435590,3185,3185,3185,3185,0
|
|
20231201,204500,3693435590,3185,3185,3185,3185,0
|
|
20231201,204400,3693435590,3185,3185,3185,3185,18945
|
|
20231201,204300,3693435590,3185,3185,3185,3185,0
|
|
20231201,204200,3693435590,3185,3185,3185,3185,0
|
|
20231201,204100,3693435590,3185,3185,3185,3185,0
|
|
20231201,204000,3693435590,3185,3185,3185,3185,0
|
|
20231201,203900,3693435590,3185,3185,3185,3185,0
|
|
20231201,203800,3693435590,3185,3185,3185,3185,0
|
|
20231201,203700,3693435590,3185,3185,3185,3185,0
|
|
20231201,203600,3693435590,3185,3185,3185,3185,0
|
|
20231201,203500,3693435590,3185,3185,3185,3185,0
|
|
20231201,203400,3693435590,3185,3185,3185,3185,0
|
|
20231201,203300,3693435590,3185,3185,3185,3185,0
|
|
20231201,203200,3693435590,3185,3185,3185,3185,0
|
|
20231201,203100,3693435590,3185,3185,3185,3185,0
|
|
20231201,203000,3693435590,3185,3185,3185,3185,0
|
|
20231201,202900,3693435590,3185,3185,3185,3185,0
|
|
20231201,202800,3693435590,3185,3185,3185,3185,0
|
|
20231201,202700,3693435590,3185,3185,3185,3185,0
|
|
20231201,202600,3693435590,3185,3185,3185,3185,0
|
|
20231201,202500,3693435590,3185,3185,3185,3185,0
|
|
20231201,202400,3693435590,3185,3185,3185,3185,0
|
|
20231201,202300,3693435590,3185,3185,3185,3185,0
|
|
20231201,202200,3693435590,3185,3185,3185,3185,0
|
|
20231201,202100,3693435590,3185,3185,3185,3185,0
|
|
20231201,202000,3693435590,3185,3185,3185,3185,0
|
|
20231201,201900,3693435590,3185,3185,3185,3185,0
|
|
20231201,201800,3693435590,3185,3185,3185,3185,0
|
|
20231201,201700,3693435590,3185,3185,3185,3185,0
|
|
20231201,201600,3693435590,3185,3185,3185,3185,0
|
|
20231201,201500,3693435590,3185,3185,3185,3185,0
|
|
20231201,201400,3693435590,3185,3185,3185,3185,18945
|
|
20231201,201300,3693435590,3185,3185,3185,3185,0
|
|
20231201,201200,3693435590,3185,3185,3185,3185,0
|
|
20231201,201100,3693435590,3185,3185,3185,3185,0
|
|
20231201,201000,3693435590,3185,3185,3185,3185,0
|
|
20231201,200900,3693435590,3185,3185,3185,3185,0
|
|
20231201,200800,3693435590,3185,3185,3185,3185,0
|
|
20231201,200700,3693435590,3185,3185,3185,3185,0
|
|
20231201,200600,3693435590,3185,3185,3185,3185,0
|
|
20231201,200500,3693435590,3185,3185,3185,3185,0
|
|
20231201,200400,3693435590,3185,3185,3185,3185,0
|
|
20231201,200300,3693435590,3185,3185,3185,3185,0
|
|
20231201,200200,3693435590,3185,3185,3185,3185,0
|
|
20231201,200100,3693435590,3185,3185,3185,3185,0
|
|
20231201,200000,3693435590,3185,3185,3185,3185,0
|
|
20231201,195900,3693435590,3185,3185,3185,3185,0
|
|
20231201,195800,3693435590,3185,3185,3185,3185,0
|
|
20231201,195700,3693435590,3185,3185,3185,3185,0
|
|
20231201,195600,3693435590,3185,3185,3185,3185,0
|
|
20231201,195500,3693435590,3185,3185,3185,3185,0
|
|
20231201,195400,3693435590,3185,3185,3185,3185,0
|
|
20231201,195300,3693435590,3185,3185,3185,3185,0
|
|
20231201,195200,3693435590,3185,3185,3185,3185,0
|
|
20231201,195100,3693435590,3185,3185,3185,3185,0
|
|
20231201,195000,3693435590,3185,3185,3185,3185,0
|
|
20231201,194900,3693435590,3185,3185,3185,3185,0
|
|
20231201,194800,3693435590,3185,3185,3185,3185,0
|
|
20231201,194700,3693435590,3185,3185,3185,3185,0
|
|
20231201,194600,3693435590,3185,3185,3185,3185,0
|
|
20231201,194500,3693435590,3185,3185,3185,3185,0
|
|
20231201,194400,3693435590,3185,3185,3185,3185,18945
|
|
20231201,194300,3693435590,3185,3185,3185,3185,0
|
|
20231201,194200,3693435590,3185,3185,3185,3185,0
|
|
20231201,194100,3693435590,3185,3185,3185,3185,0
|
|
20231201,194000,3693435590,3185,3185,3185,3185,0
|
|
20231201,193900,3693435590,3185,3185,3185,3185,0
|
|
20231201,193800,3693435590,3185,3185,3185,3185,0
|
|
20231201,193700,3693435590,3185,3185,3185,3185,0
|
|
20231201,193600,3693435590,3185,3185,3185,3185,0
|
|
20231201,193500,3693435590,3185,3185,3185,3185,0
|
|
20231201,193400,3693435590,3185,3185,3185,3185,0
|
|
20231201,193300,3693435590,3185,3185,3185,3185,0
|
|
20231201,193200,3693435590,3185,3185,3185,3185,0
|
|
20231201,193100,3693435590,3185,3185,3185,3185,0
|
|
20231201,193000,3693435590,3185,3185,3185,3185,0
|
|
20231201,192900,3693435590,3185,3185,3185,3185,0
|
|
20231201,192800,3693435590,3185,3185,3185,3185,0
|
|
20231201,192700,3693435590,3185,3185,3185,3185,0
|
|
20231201,192600,3693435590,3185,3185,3185,3185,0
|
|
20231201,192500,3693435590,3185,3185,3185,3185,0
|
|
20231201,192400,3693435590,3185,3185,3185,3185,0
|
|
20231201,192300,3693435590,3185,3185,3185,3185,0
|
|
20231201,192200,3693435590,3185,3185,3185,3185,0
|
|
20231201,192100,3693435590,3185,3185,3185,3185,0
|
|
20231201,192000,3693435590,3185,3185,3185,3185,0
|
|
20231201,191900,3693435590,3185,3185,3185,3185,0
|
|
20231201,191800,3693435590,3185,3185,3185,3185,0
|
|
20231201,191700,3693435590,3185,3185,3185,3185,0
|
|
20231201,191600,3693435590,3185,3185,3185,3185,0
|
|
20231201,191500,3693435590,3185,3185,3185,3185,0
|
|
20231201,191400,3693435590,3185,3185,3185,3185,18945
|
|
20231201,191300,3693435590,3185,3185,3185,3185,0
|
|
20231201,191200,3693435590,3185,3185,3185,3185,0
|
|
20231201,191100,3693435590,3185,3185,3185,3185,0
|
|
20231201,191000,3693435590,3185,3185,3185,3185,0
|
|
20231201,190900,3693435590,3185,3185,3185,3185,0
|
|
20231201,190800,3693435590,3185,3185,3185,3185,0
|
|
20231201,190700,3693435590,3185,3185,3185,3185,0
|
|
20231201,190600,3693435590,3185,3185,3185,3185,0
|
|
20231201,190500,3693435590,3185,3185,3185,3185,0
|
|
20231201,190400,3693435590,3185,3185,3185,3185,0
|
|
20231201,190300,3693435590,3185,3185,3185,3185,0
|
|
20231201,190200,3693435590,3185,3185,3185,3185,0
|
|
20231201,190100,3693435590,3185,3185,3185,3185,0
|
|
20231201,190000,3693435590,3185,3185,3185,3185,0
|
|
20231201,185900,3693435590,3185,3185,3185,3185,0
|
|
20231201,185800,3693435590,3185,3185,3185,3185,0
|
|
20231201,185700,3693435590,3185,3185,3185,3185,0
|
|
20231201,185600,3693435590,3185,3185,3185,3185,0
|
|
20231201,185500,3693435590,3185,3185,3185,3185,0
|
|
20231201,185400,3693435590,3185,3185,3185,3185,0
|
|
20231201,185300,3693435590,3185,3185,3185,3185,0
|
|
20231201,185200,3693435590,3185,3185,3185,3185,0
|
|
20231201,185100,3693435590,3185,3185,3185,3185,0
|
|
20231201,185000,3693435590,3185,3185,3185,3185,0
|
|
20231201,184900,3693435590,3185,3185,3185,3185,0
|
|
20231201,184800,3693435590,3185,3185,3185,3185,0
|
|
20231201,184700,3693435590,3185,3185,3185,3185,0
|
|
20231201,184600,3693435590,3185,3185,3185,3185,0
|
|
20231201,184500,3693435590,3185,3185,3185,3185,0
|
|
20231201,184400,3693435590,3185,3185,3185,3185,18945
|
|
20231201,184300,3693435590,3185,3185,3185,3185,0
|
|
20231201,184200,3693435590,3185,3185,3185,3185,0
|
|
20231201,184100,3693435590,3185,3185,3185,3185,0
|
|
20231201,184000,3693435590,3185,3185,3185,3185,0
|
|
20231201,183900,3693435590,3185,3185,3185,3185,0
|
|
20231201,183800,3693435590,3185,3185,3185,3185,0
|
|
20231201,183700,3693435590,3185,3185,3185,3185,0
|
|
20231201,183600,3693435590,3185,3185,3185,3185,0
|
|
20231201,183500,3693435590,3185,3185,3185,3185,0
|
|
20231201,183400,3693435590,3185,3185,3185,3185,0
|
|
20231201,183300,3693435590,3185,3185,3185,3185,0
|
|
20231201,183200,3693435590,3185,3185,3185,3185,0
|
|
20231201,183100,3693435590,3185,3185,3185,3185,0
|
|
20231201,183000,3693435590,3185,3185,3185,3185,0
|
|
20231201,182900,3693435590,3185,3185,3185,3185,0
|
|
20231201,182800,3693435590,3185,3185,3185,3185,0
|
|
20231201,182700,3693435590,3185,3185,3185,3185,0
|
|
20231201,182600,3693435590,3185,3185,3185,3185,0
|
|
20231201,182500,3693435590,3185,3185,3185,3185,0
|
|
20231201,182400,3693435590,3185,3185,3185,3185,0
|
|
20231201,182300,3693435590,3185,3185,3185,3185,0
|
|
20231201,182200,3693435590,3185,3185,3185,3185,0
|
|
20231201,182100,3693435590,3185,3185,3185,3185,0
|
|
20231201,182000,3693435590,3185,3185,3185,3185,0
|
|
20231201,181900,3693435590,3185,3185,3185,3185,0
|
|
20231201,181800,3693435590,3185,3185,3185,3185,0
|
|
20231201,181700,3693435590,3185,3185,3185,3185,0
|
|
20231201,181600,3693435590,3185,3185,3185,3185,0
|
|
20231201,181500,3693435590,3185,3185,3185,3185,0
|
|
20231201,181400,3693435590,3185,3185,3185,3185,18945
|
|
20231201,181300,3693435590,3185,3185,3185,3185,0
|
|
20231201,181200,3693435590,3185,3185,3185,3185,0
|
|
20231201,181100,3693435590,3185,3185,3185,3185,0
|
|
20231201,181000,3693435590,3185,3185,3185,3185,0
|
|
20231201,180900,3693435590,3185,3185,3185,3185,0
|
|
20231201,180800,3693435590,3185,3185,3185,3185,0
|
|
20231201,180700,3693435590,3185,3185,3185,3185,0
|
|
20231201,180600,3693435590,3185,3185,3185,3185,0
|
|
20231201,180500,3693435590,3185,3185,3185,3185,0
|
|
20231201,180400,3693435590,3185,3185,3185,3185,0
|
|
20231201,180300,3693435590,3185,3185,3185,3185,0
|
|
20231201,180200,3693435590,3185,3185,3185,3185,0
|
|
20231201,180100,3693435590,3185,3185,3185,3185,0
|
|
20231201,180000,3693435590,3185,3185,3185,3185,0
|
|
20231201,175900,3693435590,3185,3185,3185,3185,0
|
|
20231201,175800,3693435590,3185,3185,3185,3185,0
|
|
20231201,175700,3693435590,3185,3185,3185,3185,0
|
|
20231201,175600,3693435590,3185,3185,3185,3185,0
|
|
20231201,175500,3693435590,3185,3185,3185,3185,0
|
|
20231201,175400,3693435590,3185,3185,3185,3185,0
|
|
20231201,175300,3693435590,3185,3185,3185,3185,0
|
|
20231201,175200,3693435590,3185,3185,3185,3185,0
|
|
20231201,175100,3693435590,3185,3185,3185,3185,0
|
|
20231201,175000,3693435590,3185,3185,3185,3185,0
|
|
20231201,174900,3693435590,3185,3185,3185,3185,0
|
|
20231201,174800,3693435590,3185,3185,3185,3185,0
|
|
20231201,174700,3693435590,3185,3185,3185,3185,0
|
|
20231201,174600,3693435590,3185,3185,3185,3185,0
|
|
20231201,174500,3693435590,3185,3185,3185,3185,0
|
|
20231201,174400,3693435590,3185,3185,3185,3185,18945
|
|
20231201,174300,3693435590,3185,3185,3185,3185,0
|
|
20231201,174200,3693435590,3185,3185,3185,3185,0
|
|
20231201,174100,3693435590,3185,3185,3185,3185,0
|
|
20231201,174000,3693435590,3185,3185,3185,3185,0
|
|
20231201,173900,3693435590,3185,3185,3185,3185,0
|
|
20231201,173800,3693435590,3185,3185,3185,3185,0
|
|
20231201,173700,3693435590,3185,3185,3185,3185,0
|
|
20231201,173600,3693435590,3185,3185,3185,3185,0
|
|
20231201,173500,3693435590,3185,3185,3185,3185,0
|
|
20231201,173400,3693435590,3185,3185,3185,3185,0
|
|
20231201,173300,3693435590,3185,3185,3185,3185,0
|
|
20231201,173200,3693435590,3185,3185,3185,3185,0
|
|
20231201,173100,3693435590,3185,3185,3185,3185,0
|
|
20231201,173000,3693435590,3185,3185,3185,3185,0
|
|
20231201,172900,3693435590,3185,3185,3185,3185,0
|
|
20231201,172800,3693435590,3185,3185,3185,3185,0
|
|
20231201,172700,3693435590,3185,3185,3185,3185,0
|
|
20231201,172600,3693435590,3185,3185,3185,3185,0
|
|
20231201,172500,3693435590,3185,3185,3185,3185,0
|
|
20231201,172400,3693435590,3185,3185,3185,3185,0
|
|
20231201,172300,3693435590,3185,3185,3185,3185,0
|
|
20231201,172200,3693435590,3185,3185,3185,3185,0
|
|
20231201,172100,3693435590,3185,3185,3185,3185,0
|
|
20231201,172000,3693435590,3185,3185,3185,3185,0
|
|
20231201,171900,3693435590,3185,3185,3185,3185,0
|
|
20231201,171800,3693435590,3185,3185,3185,3185,0
|
|
20231201,171700,3693435590,3185,3185,3185,3185,0
|
|
20231201,171600,3693435590,3185,3185,3185,3185,0
|
|
20231201,171500,3693435590,3185,3185,3185,3185,0
|
|
20231201,171400,3693435590,3185,3185,3185,3185,18945
|
|
20231201,171300,3693435590,3185,3185,3185,3185,0
|
|
20231201,171200,3693435590,3185,3185,3185,3185,0
|
|
20231201,171100,3693435590,3185,3185,3185,3185,0
|
|
20231201,171000,3693435590,3185,3185,3185,3185,0
|
|
20231201,170900,3693435590,3185,3185,3185,3185,0
|
|
20231201,170800,3693435590,3185,3185,3185,3185,0
|
|
20231201,170700,3693435590,3185,3185,3185,3185,0
|
|
20231201,170600,3693435590,3185,3185,3185,3185,0
|
|
20231201,170500,3693435590,3185,3185,3185,3185,0
|
|
20231201,170400,3693435590,3185,3185,3185,3185,0
|
|
20231201,170300,3693435590,3185,3185,3185,3185,0
|
|
20231201,170200,3693435590,3185,3185,3185,3185,0
|
|
20231201,170100,3693435590,3185,3185,3185,3185,0
|
|
20231201,170000,3693435590,3185,3185,3185,3185,0
|
|
20231201,165900,3693435590,3185,3185,3185,3185,0
|
|
20231201,165800,3693435590,3185,3185,3185,3185,0
|
|
20231201,165700,3693435590,3185,3185,3185,3185,0
|
|
20231201,165600,3693435590,3185,3185,3185,3185,0
|
|
20231201,165500,3693435590,3185,3185,3185,3185,0
|
|
20231201,165400,3693435590,3185,3185,3185,3185,0
|
|
20231201,165300,3693435590,3185,3185,3185,3185,0
|
|
20231201,165200,3693435590,3185,3185,3185,3185,0
|
|
20231201,165100,3693435590,3185,3185,3185,3185,0
|
|
20231201,165000,3693435590,3185,3185,3185,3185,0
|
|
20231201,164900,3693435590,3185,3185,3185,3185,0
|
|
20231201,164800,3693435590,3185,3185,3185,3185,0
|
|
20231201,164700,3693435590,3185,3185,3185,3185,0
|
|
20231201,164600,3693435590,3185,3185,3185,3185,0
|
|
20231201,164500,3693435590,3185,3185,3185,3185,0
|
|
20231201,164400,3693435590,3185,3185,3185,3185,18945
|
|
20231201,164300,3693435590,3185,3185,3185,3185,0
|
|
20231201,164200,3693435590,3185,3185,3185,3185,0
|
|
20231201,164100,3693435590,3185,3185,3185,3185,0
|
|
20231201,164000,3693435590,3185,3185,3185,3185,0
|
|
20231201,163900,3693435590,3185,3185,3185,3185,0
|
|
20231201,163800,3693435590,3185,3185,3185,3185,0
|
|
20231201,163700,3693435590,3185,3185,3185,3185,0
|
|
20231201,163600,3693435590,3185,3185,3185,3185,0
|
|
20231201,163500,3693435590,3185,3185,3185,3185,0
|
|
20231201,163400,3693435590,3185,3185,3185,3185,0
|
|
20231201,163300,3693435590,3185,3185,3185,3185,0
|
|
20231201,163200,3693435590,3185,3185,3185,3185,0
|
|
20231201,163100,3693435590,3185,3185,3185,3185,0
|
|
20231201,163000,3693435590,3185,3185,3185,3185,0
|
|
20231201,162900,3693435590,3185,3185,3185,3185,0
|
|
20231201,162800,3693435590,3185,3185,3185,3185,0
|
|
20231201,162700,3693435590,3185,3185,3185,3185,0
|
|
20231201,162600,3693435590,3185,3185,3185,3185,0
|
|
20231201,162500,3693435590,3185,3185,3185,3185,0
|
|
20231201,162400,3693435590,3185,3185,3185,3185,0
|
|
20231201,162300,3693435590,3185,3185,3185,3185,0
|
|
20231201,162200,3693435590,3185,3185,3185,3185,0
|
|
20231201,162100,3693435590,3185,3185,3185,3185,0
|
|
20231201,162000,3693435590,3185,3185,3185,3185,0
|
|
20231201,161900,3693435590,3185,3185,3185,3185,0
|
|
20231201,161800,3693435590,3185,3185,3185,3185,0
|
|
20231201,161700,3693435590,3185,3185,3185,3185,0
|
|
20231201,161600,3693435590,3185,3185,3185,3185,0
|
|
20231201,161500,3693435590,3185,3185,3185,3185,0
|
|
20231201,161400,3693435590,3185,3185,3185,3185,18945
|
|
20231201,161300,3693435590,3185,3185,3185,3185,0
|
|
20231201,161200,3693435590,3185,3185,3185,3185,0
|
|
20231201,161100,3693435590,3185,3185,3185,3185,0
|
|
20231201,161000,3693435590,3185,3185,3185,3185,0
|
|
20231201,160900,3693435590,3185,3185,3185,3185,0
|
|
20231201,160800,3693435590,3185,3185,3185,3185,0
|
|
20231201,160700,3693435590,3185,3185,3185,3185,0
|
|
20231201,160600,3693435590,3185,3185,3185,3185,0
|
|
20231201,160500,3693435590,3185,3185,3185,3185,0
|
|
20231201,160400,3693435590,3185,3185,3185,3185,0
|
|
20231201,160300,3693435590,3185,3185,3185,3185,0
|
|
20231201,160200,3693435590,3185,3185,3185,3185,0
|
|
20231201,160100,3693435590,3185,3185,3185,3185,0
|
|
20231201,160000,3693435590,3185,3185,3185,3185,0
|
|
20231201,155900,3693435590,3185,3185,3185,3185,0
|
|
20231201,155800,3693435590,3185,3185,3185,3185,0
|
|
20231201,155700,3693435590,3185,3185,3185,3185,0
|
|
20231201,155600,3693435590,3185,3185,3185,3185,0
|
|
20231201,155500,3693435590,3185,3185,3185,3185,0
|
|
20231201,155400,3693435590,3185,3185,3185,3185,0
|
|
20231201,155300,3693435590,3185,3185,3185,3185,0
|
|
20231201,155200,3693435590,3185,3185,3185,3185,0
|
|
20231201,155100,3693435590,3185,3185,3185,3185,0
|
|
20231201,155000,3693435590,3185,3185,3185,3185,0
|
|
20231201,154900,3693435590,3185,3185,3185,3185,0
|
|
20231201,154800,3693435590,3185,3185,3185,3185,0
|
|
20231201,154700,3693435590,3185,3185,3185,3185,0
|
|
20231201,154600,3693435590,3185,3185,3185,3185,0
|
|
20231201,154500,3693435590,3185,3185,3185,3185,0
|
|
20231201,154400,3693435590,3185,3185,3185,3185,18945
|
|
20231201,154300,3693435590,3185,3185,3185,3185,0
|
|
20231201,154200,3693435590,3185,3185,3185,3185,0
|
|
20231201,154100,3693435590,3185,3185,3185,3185,0
|
|
20231201,154000,3693435590,3185,3185,3185,3185,0
|
|
20231201,153900,3693435590,3185,3185,3185,3185,0
|
|
20231201,153800,3693435590,3185,3185,3185,3185,0
|
|
20231201,153700,3693435590,3185,3185,3185,3185,0
|
|
20231201,153600,3693435590,3185,3185,3185,3185,0
|
|
20231201,153500,3693435590,3185,3185,3185,3185,0
|
|
20231201,153400,3693435590,3185,3185,3185,3185,0
|
|
20231201,153300,3693435590,3185,3185,3185,3185,0
|
|
20231201,153200,3693435590,3185,3185,3185,3185,0
|
|
20231201,153100,3693435590,3185,3185,3185,3185,0
|
|
20231201,153000,3693435590,3185,3185,3185,3185,18945
|
|
20231201,152900,3633095765,3195,3195,3195,3195,0
|
|
20231201,152800,3633095765,3195,3195,3195,3195,0
|
|
20231201,152700,3633095765,3195,3195,3195,3195,0
|
|
20231201,152600,3633095765,3195,3195,3195,3195,0
|
|
20231201,152500,3633095765,3195,3195,3195,3195,0
|
|
20231201,152400,3633095765,3195,3195,3195,3195,0
|
|
20231201,152300,3633095765,3195,3195,3195,3195,0
|
|
20231201,152200,3633095765,3195,3195,3195,3195,0
|
|
20231201,152100,3633095765,3195,3195,3195,3195,0
|
|
20231201,152000,3633095765,3195,3195,3195,3195,0
|
|
20231201,151900,3633095765,3195,3200,3200,3185,4472
|
|
20231201,151800,3618838140,3200,3195,3200,3185,4913
|
|
20231201,151700,3603169800,3190,3205,3205,3190,7045
|
|
20231201,151600,3580658730,3205,3200,3205,3200,3932
|
|
20231201,151500,3568062025,3205,3200,3205,3200,305
|
|
20231201,151400,3567084770,3205,3200,3205,3195,2456
|
|
20231201,151300,3559228615,3200,3210,3210,3200,1875
|
|
20231201,151200,3553223685,3200,3200,3210,3195,4452
|
|
20231201,151100,3538987505,3195,3195,3200,3190,4236
|
|
20231201,151000,3525463055,3190,3190,3195,3190,1890
|
|
20231201,150900,3519432955,3190,3195,3195,3190,4523
|
|
20231201,150800,3504995910,3195,3195,3195,3190,839
|
|
20231201,150700,3502315370,3190,3195,3200,3190,7113
|
|
20231201,150600,3479601540,3195,3190,3195,3185,1980
|
|
20231201,150500,3473279485,3190,3190,3195,3185,4224
|
|
20231201,150400,3459808715,3190,3210,3210,3190,9519
|
|
20231201,150300,3429379825,3210,3205,3210,3200,6810
|
|
20231201,150200,3407526455,3200,3200,3205,3200,488
|
|
20231201,150100,3405963165,3200,3200,3210,3190,3424
|
|
20231201,150000,3395007510,3200,3195,3200,3190,2814
|
|
20231201,145900,3386015990,3195,3200,3215,3195,7591
|
|
20231201,145800,3361751105,3200,3205,3215,3200,11803
|
|
20231201,145700,3323961550,3205,3210,3215,3205,1882
|
|
20231201,145600,3317927445,3205,3210,3210,3205,11626
|
|
20231201,145500,3280663675,3210,3205,3210,3205,4824
|
|
20231201,145400,3265200770,3205,3215,3220,3205,17757
|
|
20231201,145300,3208160005,3215,3220,3230,3215,2824
|
|
20231201,145200,3199071825,3220,3225,3225,3220,1299
|
|
20231201,145100,3194888745,3220,3225,3230,3220,1387
|
|
20231201,145000,3190417355,3225,3220,3225,3220,1974
|
|
20231201,144900,3184057340,3225,3225,3225,3220,7456
|
|
20231201,144800,3160032330,3225,3230,3230,3225,620
|
|
20231201,144700,3158032825,3225,3225,3230,3225,3344
|
|
20231201,144600,3147248230,3225,3220,3225,3220,1456
|
|
20231201,144500,3142554355,3220,3215,3220,3215,1001
|
|
20231201,144400,3139335740,3225,3225,3225,3225,360
|
|
20231201,144300,3138174740,3225,3220,3225,3215,1867
|
|
20231201,144200,3132159910,3220,3230,3230,3220,8489
|
|
20231201,144100,3104790610,3230,3235,3235,3230,6717
|
|
20231201,144000,3083092185,3235,3230,3235,3230,8313
|
|
20231201,143900,3056236070,3230,3230,3235,3230,1411
|
|
20231201,143800,3051677880,3225,3230,3230,3225,3127
|
|
20231201,143700,3041593200,3230,3230,3235,3230,1513
|
|
20231201,143600,3036706180,3230,3230,3235,3230,2244
|
|
20231201,143500,3029458055,3230,3230,3230,3230,200
|
|
20231201,143400,3028812055,3230,3230,3230,3225,2019
|
|
20231201,143300,3022292225,3230,3230,3230,3230,172
|
|
20231201,143200,3021736665,3225,3220,3235,3220,1057
|
|
20231201,143100,3018332405,3220,3230,3230,3215,2917
|
|
20231201,143000,3008940690,3220,3220,3220,3215,2645
|
|
20231201,142900,3000430985,3215,3230,3235,3215,5752
|
|
20231201,142800,2981921760,3235,3230,3235,3230,66
|
|
20231201,142700,2981708260,3235,3240,3240,3220,5591
|
|
20231201,142600,2963682370,3220,3235,3235,3220,5951
|
|
20231201,142500,2944487335,3240,3240,3240,3240,154
|
|
20231201,142400,2943988375,3240,3235,3240,3235,25
|
|
20231201,142300,2943907410,3235,3235,3235,3230,20
|
|
20231201,142200,2943842720,3235,3240,3240,3235,11
|
|
20231201,142100,2943807130,3245,3245,3250,3240,459
|
|
20231201,142000,2942319335,3240,3230,3240,3225,2050
|
|
20231201,141900,2935697635,3225,3220,3230,3220,273
|
|
20231201,141800,2934816135,3230,3230,3230,3220,19723
|
|
20231201,141700,2871230490,3225,3235,3235,3225,9906
|
|
20231201,141600,2839238465,3235,3250,3250,3235,1720
|
|
20231201,141500,2833674190,3250,3250,3250,3250,115
|
|
20231201,141400,2833300440,3250,3235,3250,3235,1130
|
|
20231201,141300,2829644830,3235,3235,3250,3235,4829
|
|
20231201,141200,2814022760,3250,3235,3250,3235,328
|
|
20231201,141100,2812956910,3235,3240,3250,3235,6589
|
|
20231201,141000,2791626565,3240,3250,3255,3240,7540
|
|
20231201,140900,2767150720,3255,3255,3255,3255,162
|
|
20231201,140800,2766623410,3260,3260,3260,3260,1
|
|
20231201,140700,2766620150,3260,3260,3260,3260,666
|
|
20231201,140600,2764448990,3255,3260,3260,3255,1424
|
|
20231201,140500,2759807980,3260,3255,3260,3250,1818
|
|
20231201,140400,2753891215,3260,3260,3265,3260,215
|
|
20231201,140300,2753190310,3260,3255,3260,3255,10173
|
|
20231201,140200,2720036405,3255,3260,3260,3255,1116
|
|
20231201,140100,2716403820,3255,3255,3260,3255,595
|
|
20231201,140000,2714467075,3260,3255,3260,3250,1975
|
|
20231201,135900,2708046775,3260,3260,3260,3260,15
|
|
20231201,135800,2707997875,3260,3255,3260,3250,450
|
|
20231201,135700,2706533080,3255,3260,3260,3255,1776
|
|
20231201,135600,2700751555,3260,3260,3265,3255,970
|
|
20231201,135500,2697591890,3265,3265,3265,3255,766
|
|
20231201,135400,2695093755,3260,3270,3270,3250,1477
|
|
20231201,135300,2690290850,3260,3260,3260,3250,3720
|
|
20231201,135200,2678177100,3270,3255,3270,3255,517
|
|
20231201,135100,2676494250,3260,3270,3270,3260,71
|
|
20231201,135000,2676262390,3270,3260,3270,3260,302
|
|
20231201,134900,2675277850,3260,3265,3265,3260,1509
|
|
20231201,134800,2670358440,3270,3270,3270,3270,0
|
|
20231201,134700,2670358440,3270,3270,3270,3270,624
|
|
20231201,134600,2668317960,3265,3260,3270,3260,342
|
|
20231201,134500,2667201500,3270,3260,3270,3260,44
|
|
20231201,134400,2667058030,3255,3260,3275,3255,3268
|
|
20231201,134300,2656417650,3275,3275,3275,3275,159
|
|
20231201,134200,2655896925,3275,3255,3275,3250,2027
|
|
20231201,134100,2649298660,3255,3250,3255,3250,3987
|
|
20231201,134000,2636332075,3250,3255,3255,3250,57
|
|
20231201,133900,2636146800,3250,3250,3250,3250,2240
|
|
20231201,133800,2628866800,3250,3250,3250,3250,2248
|
|
20231201,133700,2621560800,3250,3250,3255,3250,1356
|
|
20231201,133600,2617152100,3250,3250,3250,3250,858
|
|
20231201,133500,2614363600,3250,3255,3255,3250,7988
|
|
20231201,133400,2588395035,3260,3250,3260,3250,2833
|
|
20231201,133300,2579173790,3250,3260,3260,3250,7728
|
|
20231201,133200,2554018645,3260,3270,3270,3260,2183
|
|
20231201,133100,2546900035,3270,3270,3270,3270,117
|
|
20231201,133000,2546517445,3270,3270,3270,3265,683
|
|
20231201,132900,2544284060,3260,3260,3260,3260,441
|
|
20231201,132800,2542846400,3260,3270,3270,3260,2544
|
|
20231201,132700,2534547235,3265,3270,3270,3265,1496
|
|
20231201,132600,2529660255,3270,3270,3270,3270,105
|
|
20231201,132500,2529316905,3270,3280,3280,3270,430
|
|
20231201,132400,2527909575,3280,3280,3280,3280,15
|
|
20231201,132300,2527860375,3280,3270,3280,3270,225
|
|
20231201,132200,2527124615,3265,3270,3280,3265,1060
|
|
20231201,132100,2523658565,3265,3265,3265,3265,1953
|
|
20231201,132000,2517282020,3265,3270,3270,3265,1908
|
|
20231201,131900,2511043320,3275,3280,3280,3275,31
|
|
20231201,131800,2510941645,3280,3280,3280,3280,10
|
|
20231201,131700,2510908845,3285,3285,3285,3280,1012
|
|
20231201,131600,2507584435,3285,3270,3285,3270,634
|
|
20231201,131500,2505511180,3285,3285,3285,3285,6
|
|
20231201,131400,2505491470,3285,3280,3285,3280,1932
|
|
20231201,131300,2499154500,3270,3275,3275,3270,718
|
|
20231201,131200,2496804140,3275,3275,3275,3265,1066
|
|
20231201,131100,2493323470,3260,3270,3270,3260,1226
|
|
20231201,131000,2489320645,3265,3270,3270,3265,301
|
|
20231201,130900,2488336380,3265,3270,3270,3265,814
|
|
20231201,130800,2485678260,3265,3275,3275,3265,532
|
|
20231201,130700,2483940490,3275,3280,3280,3275,294
|
|
20231201,130600,2482977595,3280,3270,3280,3270,637
|
|
20231201,130500,2480893480,3275,3280,3280,3275,54
|
|
20231201,130400,2480716615,3280,3280,3280,3280,27
|
|
20231201,130300,2480628055,3280,3280,3280,3280,1
|
|
20231201,130200,2480624775,3265,3265,3265,3265,15
|
|
20231201,130100,2480575800,3265,3275,3275,3260,4930
|
|
20231201,130000,2464497600,3275,3275,3275,3275,119
|
|
20231201,125900,2464107875,3275,3275,3285,3255,7344
|
|
20231201,125800,2440146215,3275,3280,3280,3275,1024
|
|
20231201,125700,2436791725,3290,3290,3290,3280,167
|
|
20231201,125600,2436243895,3290,3290,3290,3290,203
|
|
20231201,125500,2435576025,3280,3290,3290,3280,334
|
|
20231201,125400,2434477505,3290,3285,3290,3285,36
|
|
20231201,125300,2434359115,3280,3275,3280,3275,973
|
|
20231201,125200,2431171540,3275,3280,3280,3275,242
|
|
20231201,125100,2430378490,3280,3280,3280,3280,1355
|
|
20231201,125000,2425934090,3280,3290,3290,3280,183
|
|
20231201,124900,2425333840,3295,3280,3295,3280,65
|
|
20231201,124800,2425120580,3280,3295,3295,3280,435
|
|
20231201,124700,2423692945,3295,3285,3295,3285,553
|
|
20231201,124600,2421876070,3270,3295,3295,3270,8278
|
|
20231201,124500,2394778575,3280,3285,3285,3280,1807
|
|
20231201,124400,2388851055,3280,3290,3300,3280,2766
|
|
20231201,124300,2379773100,3290,3305,3305,3290,171
|
|
20231201,124200,2379210495,3290,3285,3305,3285,1297
|
|
20231201,124100,2374947840,3290,3300,3300,3290,980
|
|
20231201,124000,2371722075,3300,3305,3305,3300,1615
|
|
20231201,123900,2366392550,3300,3315,3315,3300,107
|
|
20231201,123800,2366039345,3300,3300,3300,3290,494
|
|
20231201,123700,2364413405,3300,3305,3310,3300,535
|
|
20231201,123600,2362645865,3310,3310,3315,3310,592
|
|
20231201,123500,2360686340,3310,3310,3310,3310,0
|
|
20231201,123400,2360686340,3310,3310,3310,3310,0
|
|
20231201,123300,2360686340,3310,3310,3310,3310,1
|
|
20231201,123200,2360683030,3290,3290,3290,3290,13
|
|
20231201,123100,2360640260,3290,3300,3310,3290,1276
|
|
20231201,123000,2356420920,3300,3300,3300,3300,300
|
|
20231201,122900,2355430920,3310,3310,3310,3300,1002
|
|
20231201,122800,2352121460,3310,3315,3320,3310,1829
|
|
20231201,122700,2346060500,3315,3320,3325,3315,1797
|
|
20231201,122600,2340102905,3325,3320,3325,3320,557
|
|
20231201,122500,2338253280,3315,3315,3320,3310,101
|
|
20231201,122400,2337918515,3325,3325,3335,3300,2967
|
|
20231201,122300,2328046590,3330,3290,3330,3280,7300
|
|
20231201,122200,2303912190,3290,3295,3295,3290,4238
|
|
20231201,122100,2289950755,3300,3295,3300,3295,633
|
|
20231201,122000,2287865005,3300,3295,3300,3295,331
|
|
20231201,121900,2286773160,3295,3300,3300,3295,88
|
|
20231201,121800,2286483035,3300,3295,3300,3295,40
|
|
20231201,121700,2286351065,3295,3295,3300,3295,600
|
|
20231201,121600,2284374060,3300,3300,3300,3300,333
|
|
20231201,121500,2283275160,3305,3305,3305,3305,20
|
|
20231201,121400,2283209060,3300,3300,3305,3300,1407
|
|
20231201,121300,2278565925,3300,3300,3300,3300,3
|
|
20231201,121200,2278556025,3295,3295,3310,3295,3215
|
|
20231201,121100,2267947125,3300,3300,3305,3300,2330
|
|
20231201,121000,2260251780,3300,3290,3300,3290,1911
|
|
20231201,120900,2253964495,3290,3290,3300,3290,730
|
|
20231201,120800,2251562775,3290,3305,3310,3290,2471
|
|
20231201,120700,2243406280,3305,3315,3315,3305,327
|
|
20231201,120600,2242323500,3315,3310,3315,3310,65
|
|
20231201,120500,2242108330,3315,3315,3315,3315,26
|
|
20231201,120400,2242022140,3315,3310,3315,3310,156
|
|
20231201,120300,2241505775,3310,3310,3310,3310,95
|
|
20231201,120200,2241191325,3315,3320,3320,3315,3218
|
|
20231201,120100,2230513130,3325,3320,3330,3315,3152
|
|
20231201,120000,2220043785,3320,3310,3320,3310,1009
|
|
20231201,115900,2216698580,3305,3300,3320,3300,3288
|
|
20231201,115800,2205824310,3300,3300,3300,3295,610
|
|
20231201,115700,2203811415,3295,3295,3295,3290,401
|
|
20231201,115600,2202492110,3290,3300,3300,3290,1050
|
|
20231201,115500,2199033055,3295,3295,3295,3295,323
|
|
20231201,115400,2197968770,3295,3300,3300,3295,3131
|
|
20231201,115300,2187648885,3305,3300,3305,3300,6
|
|
20231201,115200,2187629080,3295,3300,3305,3295,1105
|
|
20231201,115100,2183977755,3305,3300,3305,3300,487
|
|
20231201,115000,2182368375,3300,3300,3310,3300,748
|
|
20231201,114900,2179898225,3300,3300,3310,3300,3138
|
|
20231201,114800,2169541255,3310,3305,3310,3300,2370
|
|
20231201,114700,2161716620,3310,3310,3310,3305,6457
|
|
20231201,114600,2140366430,3310,3310,3315,3305,3645
|
|
20231201,114500,2128313750,3310,3315,3315,3310,577
|
|
20231201,114400,2126403845,3320,3315,3320,3310,1089
|
|
20231201,114300,2122796940,3315,3325,3325,3315,1540
|
|
20231201,114200,2117684270,3315,3315,3325,3310,1805
|
|
20231201,114100,2111696835,3315,3310,3315,3310,1142
|
|
20231201,114000,2107916760,3305,3305,3310,3305,1760
|
|
20231201,113900,2102099720,3305,3305,3305,3300,350
|
|
20231201,113800,2100943660,3305,3305,3310,3305,833
|
|
20231201,113700,2098189535,3305,3305,3305,3305,390
|
|
20231201,113600,2096900585,3305,3310,3310,3305,665
|
|
20231201,113500,2094702505,3305,3300,3305,3300,772
|
|
20231201,113400,2092151725,3300,3300,3305,3300,608
|
|
20231201,113300,2090145175,3300,3300,3300,3300,820
|
|
20231201,113200,2087439175,3300,3305,3305,3300,664
|
|
20231201,113100,2085244905,3305,3305,3305,3305,826
|
|
20231201,113000,2082514975,3305,3300,3305,3300,1231
|
|
20231201,112900,2078449020,3305,3300,3305,3300,418
|
|
20231201,112800,2077069520,3300,3300,3300,3295,365
|
|
20231201,112700,2075865220,3300,3300,3305,3300,2109
|
|
20231201,112600,2068903305,3300,3295,3300,3290,563
|
|
20231201,112500,2067048515,3295,3295,3295,3290,517
|
|
20231201,112400,2065347575,3290,3295,3300,3290,628
|
|
20231201,112300,2063278275,3295,3300,3300,3295,645
|
|
20231201,112200,2061150215,3300,3290,3300,3290,2955
|
|
20231201,112100,2051413435,3290,3280,3290,3280,4832
|
|
20231201,112000,2035546680,3275,3275,3280,3275,144
|
|
20231201,111900,2035075065,3280,3280,3280,3280,192
|
|
20231201,111800,2034445305,3280,3280,3280,3280,0
|
|
20231201,111700,2034445305,3280,3280,3280,3280,1
|
|
20231201,111600,2034442025,3270,3285,3285,3270,111
|
|
20231201,111500,2034078920,3270,3280,3280,3270,1402
|
|
20231201,111400,2029494360,3285,3285,3285,3285,96
|
|
20231201,111300,2029179000,3285,3275,3285,3265,2198
|
|
20231201,111200,2021991535,3280,3275,3285,3270,174
|
|
20231201,111100,2021420100,3270,3270,3275,3270,442
|
|
20231201,111000,2019974510,3270,3270,3275,3270,110
|
|
20231201,110900,2019614655,3275,3270,3275,3270,208
|
|
20231201,110800,2018934490,3270,3275,3275,3270,2836
|
|
20231201,110700,2009648140,3275,3285,3285,3275,1393
|
|
20231201,110600,2005085150,3285,3285,3285,3285,21
|
|
20231201,110500,2005016165,3280,3275,3280,3275,277
|
|
20231201,110400,2004108210,3275,3280,3280,3275,207
|
|
20231201,110300,2003430235,3285,3285,3285,3275,609
|
|
20231201,110200,2001433455,3290,3290,3290,3285,135
|
|
20231201,110100,2000989965,3290,3290,3290,3290,0
|
|
20231201,110000,2000989965,3290,3290,3290,3290,269
|
|
20231201,105900,2000104955,3290,3290,3295,3290,253
|
|
20231201,105800,1999272140,3290,3295,3295,3290,27
|
|
20231201,105700,1999183225,3285,3295,3295,3285,3359
|
|
20231201,105600,1988144610,3295,3295,3300,3290,1953
|
|
20231201,105500,1981710575,3295,3295,3295,3290,624
|
|
20231201,105400,1979654580,3295,3295,3300,3295,2025
|
|
20231201,105300,1972979915,3290,3275,3290,3270,2986
|
|
20231201,105200,1963178285,3270,3280,3280,3270,510
|
|
20231201,105100,1961507845,3270,3270,3280,3270,6117
|
|
20231201,105000,1941500370,3270,3270,3270,3265,492
|
|
20231201,104900,1939893465,3270,3270,3270,3270,10
|
|
20231201,104800,1939860765,3265,3265,3275,3265,608
|
|
20231201,104700,1937874645,3270,3275,3275,3270,521
|
|
20231201,104600,1936170870,3270,3270,3270,3270,1068
|
|
20231201,104500,1932678510,3270,3270,3275,3265,884
|
|
20231201,104400,1929786385,3275,3275,3275,3270,2128
|
|
20231201,104300,1922819700,3275,3275,3275,3275,484
|
|
20231201,104200,1921234600,3275,3265,3275,3265,1083
|
|
20231201,104100,1917698405,3265,3265,3270,3265,150
|
|
20231201,104000,1917208605,3265,3265,3275,3265,3109
|
|
20231201,103900,1907038465,3265,3265,3270,3265,861
|
|
20231201,103800,1904227195,3265,3270,3275,3265,2156
|
|
20231201,103700,1897177580,3265,3270,3270,3265,6645
|
|
20231201,103600,1875472065,3270,3270,3270,3270,281
|
|
20231201,103500,1874553195,3270,3270,3275,3270,3502
|
|
20231201,103400,1863099765,3270,3270,3270,3265,811
|
|
20231201,103300,1860450325,3275,3275,3275,3265,1580
|
|
20231201,103200,1855279400,3270,3270,3270,3270,640
|
|
20231201,103100,1853186600,3270,3270,3285,3270,1460
|
|
20231201,103000,1848408530,3260,3265,3265,3260,7373
|
|
20231201,102900,1824370920,3265,3270,3270,3265,386
|
|
20231201,102800,1823110625,3265,3280,3280,3265,1588
|
|
20231201,102700,1817918125,3280,3270,3280,3270,152
|
|
20231201,102600,1817419815,3270,3285,3285,3270,2499
|
|
20231201,102500,1809245310,3290,3295,3295,3280,214
|
|
20231201,102400,1808540850,3295,3295,3295,3290,5528
|
|
20231201,102300,1790341180,3300,3305,3305,3300,2169
|
|
20231201,102200,1783179105,3305,3315,3315,3295,3746
|
|
20231201,102100,1770801265,3320,3305,3325,3300,13596
|
|
20231201,102000,1725788175,3300,3295,3300,3295,56359
|
|
20231201,101900,1539808620,3295,3295,3300,3295,3991
|
|
20231201,101800,1526653175,3295,3290,3295,3290,5424
|
|
20231201,101700,1508799535,3290,3280,3290,3280,3585
|
|
20231201,101600,1497022980,3280,3285,3285,3280,1647
|
|
20231201,101500,1491615970,3285,3285,3285,3280,856
|
|
20231201,101400,1488807905,3285,3285,3285,3280,1177
|
|
20231201,101300,1484946200,3285,3275,3285,3270,4632
|
|
20231201,101200,1469766745,3275,3265,3275,3265,2566
|
|
20231201,101100,1461378665,3270,3260,3270,3255,227
|
|
20231201,101000,1460637640,3260,3270,3270,3260,296
|
|
20231201,100900,1459672270,3255,3250,3270,3250,11736
|
|
20231201,100800,1421422870,3250,3250,3260,3250,1662
|
|
20231201,100700,1416021360,3250,3250,3255,3250,1670
|
|
20231201,100600,1410593510,3260,3255,3260,3255,1582
|
|
20231201,100500,1405437065,3250,3255,3255,3240,5642
|
|
20231201,100400,1387112275,3260,3270,3270,3255,2679
|
|
20231201,100300,1378372570,3270,3275,3275,3270,4396
|
|
20231201,100200,1363993075,3275,3280,3290,3270,3393
|
|
20231201,100100,1352867775,3275,3280,3295,3275,16117
|
|
20231201,100000,1299909865,3275,3275,3280,3270,1918
|
|
20231201,095900,1293629265,3270,3265,3270,3260,6493
|
|
20231201,095800,1272402265,3265,3260,3265,3260,1320
|
|
20231201,095700,1268092890,3265,3265,3270,3260,1149
|
|
20231201,095600,1264341350,3265,3260,3265,3260,330
|
|
20231201,095500,1263264125,3265,3260,3265,3255,2921
|
|
20231201,095400,1253741670,3260,3260,3265,3260,2285
|
|
20231201,095300,1246287560,3260,3250,3260,3250,1926
|
|
20231201,095200,1240016720,3245,3245,3255,3245,720
|
|
20231201,095100,1237677585,3245,3240,3250,3240,3814
|
|
20231201,095000,1225319625,3240,3250,3255,3240,5063
|
|
20231201,094900,1208898315,3255,3255,3255,3245,827
|
|
20231201,094800,1206210795,3255,3250,3255,3245,2057
|
|
20231201,094700,1199530065,3255,3250,3255,3245,4900
|
|
20231201,094600,1183614250,3255,3255,3255,3255,1781
|
|
20231201,094500,1177817095,3260,3265,3265,3255,3491
|
|
20231201,094400,1166452700,3255,3255,3265,3245,4529
|
|
20231201,094300,1151730100,3250,3270,3270,3250,2925
|
|
20231201,094200,1142196960,3270,3265,3270,3260,1479
|
|
20231201,094100,1137371055,3265,3265,3265,3260,2574
|
|
20231201,094000,1128971560,3265,3255,3265,3250,4447
|
|
20231201,093900,1114492650,3255,3250,3255,3245,1125
|
|
20231201,093800,1110838230,3250,3250,3250,3240,2633
|
|
20231201,093700,1102294155,3250,3250,3255,3245,3001
|
|
20231201,093600,1092540435,3250,3240,3255,3240,5116
|
|
20231201,093500,1075931260,3240,3240,3240,3235,1043
|
|
20231201,093400,1072554820,3235,3240,3240,3230,4330
|
|
20231201,093300,1058540200,3240,3225,3245,3225,8824
|
|
20231201,093200,1030027855,3220,3240,3240,3220,14910
|
|
20231201,093100,981922180,3245,3245,3245,3235,6937
|
|
20231201,093000,959448325,3245,3260,3260,3240,21692
|
|
20231201,092900,888934005,3260,3265,3265,3255,1698
|
|
20231201,092800,883397815,3260,3265,3265,3260,4633
|
|
20231201,092700,868283585,3265,3265,3265,3255,1057
|
|
20231201,092600,864837940,3260,3260,3260,3255,2804
|
|
20231201,092500,855700495,3260,3260,3265,3255,3323
|
|
20231201,092400,844868270,3265,3260,3265,3255,7591
|
|
20231201,092300,820112595,3260,3275,3275,3260,10766
|
|
20231201,092200,784954750,3275,3270,3275,3265,7460
|
|
20231201,092100,760562335,3275,3275,3280,3265,9066
|
|
20231201,092000,730941170,3270,3280,3280,3265,10105
|
|
20231201,091900,697888495,3285,3290,3290,3220,17496
|
|
20231201,091800,640971335,3285,3360,3365,3285,55121
|
|
20231201,091700,457990220,3360,3360,3370,3360,1669
|
|
20231201,091600,452381700,3360,3360,3370,3355,5176
|
|
20231201,091500,434971580,3355,3360,3365,3355,2710
|
|
20231201,091400,425877890,3355,3365,3370,3355,7093
|
|
20231201,091300,402051250,3365,3375,3380,3365,6612
|
|
20231201,091200,379766155,3370,3380,3380,3370,3453
|
|
20231201,091100,368115505,3375,3370,3385,3370,6122
|
|
20231201,091000,347455805,3370,3370,3375,3365,5075
|
|
20231201,090900,330337700,3375,3355,3375,3355,6711
|
|
20231201,090800,307760770,3355,3360,3365,3350,4159
|
|
20231201,090700,293810350,3360,3370,3370,3360,3778
|
|
20231201,090600,281108155,3370,3390,3390,3365,3233
|
|
20231201,090500,270183740,3390,3385,3405,3380,3933
|
|
20231201,090400,256855070,3410,3345,3420,3345,13334
|
|
20231201,090300,212008205,3350,3340,3360,3335,17190
|
|
20231201,090200,154560320,3340,3365,3365,3340,11039
|
|
20231201,090100,117546900,3355,3410,3425,3335,17417
|
|
20231201,090000,58717860,3410,3410,3430,3410,16949
|