735 lines
36 KiB
CSV
735 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,211200,1664571145,3015,3015,3015,3015,8753
|
|
20231204,211100,1664571145,3015,3015,3015,3015,0
|
|
20231204,211000,1664571145,3015,3015,3015,3015,0
|
|
20231204,210900,1664571145,3015,3015,3015,3015,0
|
|
20231204,210800,1664571145,3015,3015,3015,3015,0
|
|
20231204,210700,1664571145,3015,3015,3015,3015,0
|
|
20231204,210600,1664571145,3015,3015,3015,3015,0
|
|
20231204,210500,1664571145,3015,3015,3015,3015,0
|
|
20231204,210400,1664571145,3015,3015,3015,3015,0
|
|
20231204,210300,1664571145,3015,3015,3015,3015,0
|
|
20231204,210200,1664571145,3015,3015,3015,3015,0
|
|
20231204,210100,1664571145,3015,3015,3015,3015,0
|
|
20231204,210000,1664571145,3015,3015,3015,3015,0
|
|
20231204,205900,1664571145,3015,3015,3015,3015,0
|
|
20231204,205800,1664571145,3015,3015,3015,3015,0
|
|
20231204,205700,1664571145,3015,3015,3015,3015,0
|
|
20231204,205600,1664571145,3015,3015,3015,3015,0
|
|
20231204,205500,1664571145,3015,3015,3015,3015,0
|
|
20231204,205400,1664571145,3015,3015,3015,3015,0
|
|
20231204,205300,1664571145,3015,3015,3015,3015,0
|
|
20231204,205200,1664571145,3015,3015,3015,3015,0
|
|
20231204,205100,1664571145,3015,3015,3015,3015,0
|
|
20231204,205000,1664571145,3015,3015,3015,3015,0
|
|
20231204,204900,1664571145,3015,3015,3015,3015,0
|
|
20231204,204800,1664571145,3015,3015,3015,3015,0
|
|
20231204,204700,1664571145,3015,3015,3015,3015,0
|
|
20231204,204600,1664571145,3015,3015,3015,3015,0
|
|
20231204,204500,1664571145,3015,3015,3015,3015,0
|
|
20231204,204400,1664571145,3015,3015,3015,3015,0
|
|
20231204,204300,1664571145,3015,3015,3015,3015,0
|
|
20231204,204200,1664571145,3015,3015,3015,3015,8753
|
|
20231204,204100,1664571145,3015,3015,3015,3015,0
|
|
20231204,204000,1664571145,3015,3015,3015,3015,0
|
|
20231204,203900,1664571145,3015,3015,3015,3015,0
|
|
20231204,203800,1664571145,3015,3015,3015,3015,0
|
|
20231204,203700,1664571145,3015,3015,3015,3015,0
|
|
20231204,203600,1664571145,3015,3015,3015,3015,0
|
|
20231204,203500,1664571145,3015,3015,3015,3015,0
|
|
20231204,203400,1664571145,3015,3015,3015,3015,0
|
|
20231204,203300,1664571145,3015,3015,3015,3015,0
|
|
20231204,203200,1664571145,3015,3015,3015,3015,0
|
|
20231204,203100,1664571145,3015,3015,3015,3015,0
|
|
20231204,203000,1664571145,3015,3015,3015,3015,0
|
|
20231204,202900,1664571145,3015,3015,3015,3015,0
|
|
20231204,202800,1664571145,3015,3015,3015,3015,0
|
|
20231204,202700,1664571145,3015,3015,3015,3015,0
|
|
20231204,202600,1664571145,3015,3015,3015,3015,0
|
|
20231204,202500,1664571145,3015,3015,3015,3015,0
|
|
20231204,202400,1664571145,3015,3015,3015,3015,0
|
|
20231204,202300,1664571145,3015,3015,3015,3015,0
|
|
20231204,202200,1664571145,3015,3015,3015,3015,0
|
|
20231204,202100,1664571145,3015,3015,3015,3015,0
|
|
20231204,202000,1664571145,3015,3015,3015,3015,0
|
|
20231204,201900,1664571145,3015,3015,3015,3015,0
|
|
20231204,201800,1664571145,3015,3015,3015,3015,0
|
|
20231204,201700,1664571145,3015,3015,3015,3015,0
|
|
20231204,201600,1664571145,3015,3015,3015,3015,0
|
|
20231204,201500,1664571145,3015,3015,3015,3015,0
|
|
20231204,201400,1664571145,3015,3015,3015,3015,0
|
|
20231204,201300,1664571145,3015,3015,3015,3015,0
|
|
20231204,201200,1664571145,3015,3015,3015,3015,8753
|
|
20231204,201100,1664571145,3015,3015,3015,3015,0
|
|
20231204,201000,1664571145,3015,3015,3015,3015,0
|
|
20231204,200900,1664571145,3015,3015,3015,3015,0
|
|
20231204,200800,1664571145,3015,3015,3015,3015,0
|
|
20231204,200700,1664571145,3015,3015,3015,3015,0
|
|
20231204,200600,1664571145,3015,3015,3015,3015,0
|
|
20231204,200500,1664571145,3015,3015,3015,3015,0
|
|
20231204,200400,1664571145,3015,3015,3015,3015,0
|
|
20231204,200300,1664571145,3015,3015,3015,3015,0
|
|
20231204,200200,1664571145,3015,3015,3015,3015,0
|
|
20231204,200100,1664571145,3015,3015,3015,3015,0
|
|
20231204,200000,1664571145,3015,3015,3015,3015,0
|
|
20231204,195900,1664571145,3015,3015,3015,3015,0
|
|
20231204,195800,1664571145,3015,3015,3015,3015,0
|
|
20231204,195700,1664571145,3015,3015,3015,3015,0
|
|
20231204,195600,1664571145,3015,3015,3015,3015,0
|
|
20231204,195500,1664571145,3015,3015,3015,3015,0
|
|
20231204,195400,1664571145,3015,3015,3015,3015,0
|
|
20231204,195300,1664571145,3015,3015,3015,3015,0
|
|
20231204,195200,1664571145,3015,3015,3015,3015,0
|
|
20231204,195100,1664571145,3015,3015,3015,3015,0
|
|
20231204,195000,1664571145,3015,3015,3015,3015,0
|
|
20231204,194900,1664571145,3015,3015,3015,3015,0
|
|
20231204,194800,1664571145,3015,3015,3015,3015,0
|
|
20231204,194700,1664571145,3015,3015,3015,3015,0
|
|
20231204,194600,1664571145,3015,3015,3015,3015,0
|
|
20231204,194500,1664571145,3015,3015,3015,3015,0
|
|
20231204,194400,1664571145,3015,3015,3015,3015,0
|
|
20231204,194300,1664571145,3015,3015,3015,3015,0
|
|
20231204,194200,1664571145,3015,3015,3015,3015,8753
|
|
20231204,194100,1664571145,3015,3015,3015,3015,0
|
|
20231204,194000,1664571145,3015,3015,3015,3015,0
|
|
20231204,193900,1664571145,3015,3015,3015,3015,0
|
|
20231204,193800,1664571145,3015,3015,3015,3015,0
|
|
20231204,193700,1664571145,3015,3015,3015,3015,0
|
|
20231204,193600,1664571145,3015,3015,3015,3015,0
|
|
20231204,193500,1664571145,3015,3015,3015,3015,0
|
|
20231204,193400,1664571145,3015,3015,3015,3015,0
|
|
20231204,193300,1664571145,3015,3015,3015,3015,0
|
|
20231204,193200,1664571145,3015,3015,3015,3015,0
|
|
20231204,193100,1664571145,3015,3015,3015,3015,0
|
|
20231204,193000,1664571145,3015,3015,3015,3015,0
|
|
20231204,192900,1664571145,3015,3015,3015,3015,0
|
|
20231204,192800,1664571145,3015,3015,3015,3015,0
|
|
20231204,192700,1664571145,3015,3015,3015,3015,0
|
|
20231204,192600,1664571145,3015,3015,3015,3015,0
|
|
20231204,192500,1664571145,3015,3015,3015,3015,0
|
|
20231204,192400,1664571145,3015,3015,3015,3015,0
|
|
20231204,192300,1664571145,3015,3015,3015,3015,0
|
|
20231204,192200,1664571145,3015,3015,3015,3015,0
|
|
20231204,192100,1664571145,3015,3015,3015,3015,0
|
|
20231204,192000,1664571145,3015,3015,3015,3015,0
|
|
20231204,191900,1664571145,3015,3015,3015,3015,0
|
|
20231204,191800,1664571145,3015,3015,3015,3015,0
|
|
20231204,191700,1664571145,3015,3015,3015,3015,0
|
|
20231204,191600,1664571145,3015,3015,3015,3015,0
|
|
20231204,191500,1664571145,3015,3015,3015,3015,0
|
|
20231204,191400,1664571145,3015,3015,3015,3015,0
|
|
20231204,191300,1664571145,3015,3015,3015,3015,0
|
|
20231204,191200,1664571145,3015,3015,3015,3015,8753
|
|
20231204,191100,1664571145,3015,3015,3015,3015,0
|
|
20231204,191000,1664571145,3015,3015,3015,3015,0
|
|
20231204,190900,1664571145,3015,3015,3015,3015,0
|
|
20231204,190800,1664571145,3015,3015,3015,3015,0
|
|
20231204,190700,1664571145,3015,3015,3015,3015,0
|
|
20231204,190600,1664571145,3015,3015,3015,3015,0
|
|
20231204,190500,1664571145,3015,3015,3015,3015,0
|
|
20231204,190400,1664571145,3015,3015,3015,3015,0
|
|
20231204,190300,1664571145,3015,3015,3015,3015,0
|
|
20231204,190200,1664571145,3015,3015,3015,3015,0
|
|
20231204,190100,1664571145,3015,3015,3015,3015,0
|
|
20231204,190000,1664571145,3015,3015,3015,3015,0
|
|
20231204,185900,1664571145,3015,3015,3015,3015,0
|
|
20231204,185800,1664571145,3015,3015,3015,3015,0
|
|
20231204,185700,1664571145,3015,3015,3015,3015,0
|
|
20231204,185600,1664571145,3015,3015,3015,3015,0
|
|
20231204,185500,1664571145,3015,3015,3015,3015,0
|
|
20231204,185400,1664571145,3015,3015,3015,3015,0
|
|
20231204,185300,1664571145,3015,3015,3015,3015,0
|
|
20231204,185200,1664571145,3015,3015,3015,3015,0
|
|
20231204,185100,1664571145,3015,3015,3015,3015,0
|
|
20231204,185000,1664571145,3015,3015,3015,3015,0
|
|
20231204,184900,1664571145,3015,3015,3015,3015,0
|
|
20231204,184800,1664571145,3015,3015,3015,3015,0
|
|
20231204,184700,1664571145,3015,3015,3015,3015,0
|
|
20231204,184600,1664571145,3015,3015,3015,3015,0
|
|
20231204,184500,1664571145,3015,3015,3015,3015,0
|
|
20231204,184400,1664571145,3015,3015,3015,3015,0
|
|
20231204,184300,1664571145,3015,3015,3015,3015,0
|
|
20231204,184200,1664571145,3015,3015,3015,3015,8753
|
|
20231204,184100,1664571145,3015,3015,3015,3015,0
|
|
20231204,184000,1664571145,3015,3015,3015,3015,0
|
|
20231204,183900,1664571145,3015,3015,3015,3015,0
|
|
20231204,183800,1664571145,3015,3015,3015,3015,0
|
|
20231204,183700,1664571145,3015,3015,3015,3015,0
|
|
20231204,183600,1664571145,3015,3015,3015,3015,0
|
|
20231204,183500,1664571145,3015,3015,3015,3015,0
|
|
20231204,183400,1664571145,3015,3015,3015,3015,0
|
|
20231204,183300,1664571145,3015,3015,3015,3015,0
|
|
20231204,183200,1664571145,3015,3015,3015,3015,0
|
|
20231204,183100,1664571145,3015,3015,3015,3015,0
|
|
20231204,183000,1664571145,3015,3015,3015,3015,0
|
|
20231204,182900,1664571145,3015,3015,3015,3015,0
|
|
20231204,182800,1664571145,3015,3015,3015,3015,0
|
|
20231204,182700,1664571145,3015,3015,3015,3015,0
|
|
20231204,182600,1664571145,3015,3015,3015,3015,0
|
|
20231204,182500,1664571145,3015,3015,3015,3015,0
|
|
20231204,182400,1664571145,3015,3015,3015,3015,0
|
|
20231204,182300,1664571145,3015,3015,3015,3015,0
|
|
20231204,182200,1664571145,3015,3015,3015,3015,0
|
|
20231204,182100,1664571145,3015,3015,3015,3015,0
|
|
20231204,182000,1664571145,3015,3015,3015,3015,0
|
|
20231204,181900,1664571145,3015,3015,3015,3015,0
|
|
20231204,181800,1664571145,3015,3015,3015,3015,0
|
|
20231204,181700,1664571145,3015,3015,3015,3015,0
|
|
20231204,181600,1664571145,3015,3015,3015,3015,0
|
|
20231204,181500,1664571145,3015,3015,3015,3015,0
|
|
20231204,181400,1664571145,3015,3015,3015,3015,0
|
|
20231204,181300,1664571145,3015,3015,3015,3015,0
|
|
20231204,181200,1664571145,3015,3015,3015,3015,8753
|
|
20231204,181100,1664571145,3015,3015,3015,3015,0
|
|
20231204,181000,1664571145,3015,3015,3015,3015,0
|
|
20231204,180900,1664571145,3015,3015,3015,3015,0
|
|
20231204,180800,1664571145,3015,3015,3015,3015,0
|
|
20231204,180700,1664571145,3015,3015,3015,3015,0
|
|
20231204,180600,1664571145,3015,3015,3015,3015,0
|
|
20231204,180500,1664571145,3015,3015,3015,3015,0
|
|
20231204,180400,1664571145,3015,3015,3015,3015,0
|
|
20231204,180300,1664571145,3015,3015,3015,3015,0
|
|
20231204,180200,1664571145,3015,3015,3015,3015,0
|
|
20231204,180100,1664571145,3015,3015,3015,3015,0
|
|
20231204,180000,1664571145,3015,3015,3015,3015,0
|
|
20231204,175900,1664571145,3015,3015,3015,3015,0
|
|
20231204,175800,1664571145,3015,3015,3015,3015,0
|
|
20231204,175700,1664571145,3015,3015,3015,3015,0
|
|
20231204,175600,1664571145,3015,3015,3015,3015,0
|
|
20231204,175500,1664571145,3015,3015,3015,3015,0
|
|
20231204,175400,1664571145,3015,3015,3015,3015,0
|
|
20231204,175300,1664571145,3015,3015,3015,3015,0
|
|
20231204,175200,1664571145,3015,3015,3015,3015,0
|
|
20231204,175100,1664571145,3015,3015,3015,3015,0
|
|
20231204,175000,1664571145,3015,3015,3015,3015,0
|
|
20231204,174900,1664571145,3015,3015,3015,3015,0
|
|
20231204,174800,1664571145,3015,3015,3015,3015,0
|
|
20231204,174700,1664571145,3015,3015,3015,3015,0
|
|
20231204,174600,1664571145,3015,3015,3015,3015,0
|
|
20231204,174500,1664571145,3015,3015,3015,3015,0
|
|
20231204,174400,1664571145,3015,3015,3015,3015,0
|
|
20231204,174300,1664571145,3015,3015,3015,3015,0
|
|
20231204,174200,1664571145,3015,3015,3015,3015,8753
|
|
20231204,174100,1664571145,3015,3015,3015,3015,0
|
|
20231204,174000,1664571145,3015,3015,3015,3015,0
|
|
20231204,173900,1664571145,3015,3015,3015,3015,0
|
|
20231204,173800,1664571145,3015,3015,3015,3015,0
|
|
20231204,173700,1664571145,3015,3015,3015,3015,0
|
|
20231204,173600,1664571145,3015,3015,3015,3015,0
|
|
20231204,173500,1664571145,3015,3015,3015,3015,0
|
|
20231204,173400,1664571145,3015,3015,3015,3015,0
|
|
20231204,173300,1664571145,3015,3015,3015,3015,0
|
|
20231204,173200,1664571145,3015,3015,3015,3015,0
|
|
20231204,173100,1664571145,3015,3015,3015,3015,0
|
|
20231204,173000,1664571145,3015,3015,3015,3015,0
|
|
20231204,172900,1664571145,3015,3015,3015,3015,0
|
|
20231204,172800,1664571145,3015,3015,3015,3015,0
|
|
20231204,172700,1664571145,3015,3015,3015,3015,0
|
|
20231204,172600,1664571145,3015,3015,3015,3015,0
|
|
20231204,172500,1664571145,3015,3015,3015,3015,0
|
|
20231204,172400,1664571145,3015,3015,3015,3015,0
|
|
20231204,172300,1664571145,3015,3015,3015,3015,0
|
|
20231204,172200,1664571145,3015,3015,3015,3015,0
|
|
20231204,172100,1664571145,3015,3015,3015,3015,0
|
|
20231204,172000,1664571145,3015,3015,3015,3015,0
|
|
20231204,171900,1664571145,3015,3015,3015,3015,0
|
|
20231204,171800,1664571145,3015,3015,3015,3015,0
|
|
20231204,171700,1664571145,3015,3015,3015,3015,0
|
|
20231204,171600,1664571145,3015,3015,3015,3015,0
|
|
20231204,171500,1664571145,3015,3015,3015,3015,0
|
|
20231204,171400,1664571145,3015,3015,3015,3015,0
|
|
20231204,171300,1664571145,3015,3015,3015,3015,0
|
|
20231204,171200,1664571145,3015,3015,3015,3015,8753
|
|
20231204,171100,1664571145,3015,3015,3015,3015,0
|
|
20231204,171000,1664571145,3015,3015,3015,3015,0
|
|
20231204,170900,1664571145,3015,3015,3015,3015,0
|
|
20231204,170800,1664571145,3015,3015,3015,3015,0
|
|
20231204,170700,1664571145,3015,3015,3015,3015,0
|
|
20231204,170600,1664571145,3015,3015,3015,3015,0
|
|
20231204,170500,1664571145,3015,3015,3015,3015,0
|
|
20231204,170400,1664571145,3015,3015,3015,3015,0
|
|
20231204,170300,1664571145,3015,3015,3015,3015,0
|
|
20231204,170200,1664571145,3015,3015,3015,3015,0
|
|
20231204,170100,1664571145,3015,3015,3015,3015,0
|
|
20231204,170000,1664571145,3015,3015,3015,3015,0
|
|
20231204,165900,1664571145,3015,3015,3015,3015,0
|
|
20231204,165800,1664571145,3015,3015,3015,3015,0
|
|
20231204,165700,1664571145,3015,3015,3015,3015,0
|
|
20231204,165600,1664571145,3015,3015,3015,3015,0
|
|
20231204,165500,1664571145,3015,3015,3015,3015,0
|
|
20231204,165400,1664571145,3015,3015,3015,3015,0
|
|
20231204,165300,1664571145,3015,3015,3015,3015,0
|
|
20231204,165200,1664571145,3015,3015,3015,3015,0
|
|
20231204,165100,1664571145,3015,3015,3015,3015,0
|
|
20231204,165000,1664571145,3015,3015,3015,3015,0
|
|
20231204,164900,1664571145,3015,3015,3015,3015,0
|
|
20231204,164800,1664571145,3015,3015,3015,3015,0
|
|
20231204,164700,1664571145,3015,3015,3015,3015,0
|
|
20231204,164600,1664571145,3015,3015,3015,3015,0
|
|
20231204,164500,1664571145,3015,3015,3015,3015,0
|
|
20231204,164400,1664571145,3015,3015,3015,3015,0
|
|
20231204,164300,1664571145,3015,3015,3015,3015,0
|
|
20231204,164200,1664571145,3015,3015,3015,3015,8753
|
|
20231204,164100,1664571145,3015,3015,3015,3015,0
|
|
20231204,164000,1664571145,3015,3015,3015,3015,0
|
|
20231204,163900,1664571145,3015,3015,3015,3015,0
|
|
20231204,163800,1664571145,3015,3015,3015,3015,0
|
|
20231204,163700,1664571145,3015,3015,3015,3015,0
|
|
20231204,163600,1664571145,3015,3015,3015,3015,0
|
|
20231204,163500,1664571145,3015,3015,3015,3015,0
|
|
20231204,163400,1664571145,3015,3015,3015,3015,0
|
|
20231204,163300,1664571145,3015,3015,3015,3015,0
|
|
20231204,163200,1664571145,3015,3015,3015,3015,0
|
|
20231204,163100,1664571145,3015,3015,3015,3015,0
|
|
20231204,163000,1664571145,3015,3015,3015,3015,0
|
|
20231204,162900,1664571145,3015,3015,3015,3015,0
|
|
20231204,162800,1664571145,3015,3015,3015,3015,0
|
|
20231204,162700,1664571145,3015,3015,3015,3015,0
|
|
20231204,162600,1664571145,3015,3015,3015,3015,0
|
|
20231204,162500,1664571145,3015,3015,3015,3015,0
|
|
20231204,162400,1664571145,3015,3015,3015,3015,0
|
|
20231204,162300,1664571145,3015,3015,3015,3015,0
|
|
20231204,162200,1664571145,3015,3015,3015,3015,0
|
|
20231204,162100,1664571145,3015,3015,3015,3015,0
|
|
20231204,162000,1664571145,3015,3015,3015,3015,0
|
|
20231204,161900,1664571145,3015,3015,3015,3015,0
|
|
20231204,161800,1664571145,3015,3015,3015,3015,0
|
|
20231204,161700,1664571145,3015,3015,3015,3015,0
|
|
20231204,161600,1664571145,3015,3015,3015,3015,0
|
|
20231204,161500,1664571145,3015,3015,3015,3015,0
|
|
20231204,161400,1664571145,3015,3015,3015,3015,0
|
|
20231204,161300,1664571145,3015,3015,3015,3015,0
|
|
20231204,161200,1664571145,3015,3015,3015,3015,8753
|
|
20231204,161100,1664571145,3015,3015,3015,3015,0
|
|
20231204,161000,1664571145,3015,3015,3015,3015,0
|
|
20231204,160900,1664571145,3015,3015,3015,3015,0
|
|
20231204,160800,1664571145,3015,3015,3015,3015,0
|
|
20231204,160700,1664571145,3015,3015,3015,3015,0
|
|
20231204,160600,1664571145,3015,3015,3015,3015,0
|
|
20231204,160500,1664571145,3015,3015,3015,3015,0
|
|
20231204,160400,1664571145,3015,3015,3015,3015,0
|
|
20231204,160300,1664571145,3015,3015,3015,3015,0
|
|
20231204,160200,1664571145,3015,3015,3015,3015,0
|
|
20231204,160100,1664571145,3015,3015,3015,3015,0
|
|
20231204,160000,1664571145,3015,3015,3015,3015,0
|
|
20231204,155900,1664571145,3015,3015,3015,3015,0
|
|
20231204,155800,1664571145,3015,3015,3015,3015,0
|
|
20231204,155700,1664571145,3015,3015,3015,3015,0
|
|
20231204,155600,1664571145,3015,3015,3015,3015,0
|
|
20231204,155500,1664571145,3015,3015,3015,3015,0
|
|
20231204,155400,1664571145,3015,3015,3015,3015,0
|
|
20231204,155300,1664571145,3015,3015,3015,3015,0
|
|
20231204,155200,1664571145,3015,3015,3015,3015,0
|
|
20231204,155100,1664571145,3015,3015,3015,3015,0
|
|
20231204,155000,1664571145,3015,3015,3015,3015,0
|
|
20231204,154900,1664571145,3015,3015,3015,3015,0
|
|
20231204,154800,1664571145,3015,3015,3015,3015,0
|
|
20231204,154700,1664571145,3015,3015,3015,3015,0
|
|
20231204,154600,1664571145,3015,3015,3015,3015,0
|
|
20231204,154500,1664571145,3015,3015,3015,3015,0
|
|
20231204,154400,1664571145,3015,3015,3015,3015,0
|
|
20231204,154300,1664571145,3015,3015,3015,3015,0
|
|
20231204,154200,1664571145,3015,3015,3015,3015,8753
|
|
20231204,154100,1664571145,3015,3015,3015,3015,0
|
|
20231204,154000,1664571145,3015,3015,3015,3015,0
|
|
20231204,153900,1664571145,3015,3015,3015,3015,0
|
|
20231204,153800,1664571145,3015,3015,3015,3015,0
|
|
20231204,153700,1664571145,3015,3015,3015,3015,0
|
|
20231204,153600,1664571145,3015,3015,3015,3015,0
|
|
20231204,153500,1664571145,3015,3015,3015,3015,0
|
|
20231204,153400,1664571145,3015,3015,3015,3015,0
|
|
20231204,153300,1664571145,3015,3015,3015,3015,0
|
|
20231204,153200,1664571145,3015,3015,3015,3015,0
|
|
20231204,153100,1664571145,3015,3015,3015,3015,0
|
|
20231204,153000,1664571145,3015,3015,3015,3015,8753
|
|
20231204,152900,1638180850,3030,3030,3030,3030,0
|
|
20231204,152800,1638180850,3030,3030,3030,3030,0
|
|
20231204,152700,1638180850,3030,3030,3030,3030,0
|
|
20231204,152600,1638180850,3030,3030,3030,3030,0
|
|
20231204,152500,1638180850,3030,3030,3030,3030,0
|
|
20231204,152400,1638180850,3030,3030,3030,3030,0
|
|
20231204,152300,1638180850,3030,3030,3030,3030,0
|
|
20231204,152200,1638180850,3030,3030,3030,3030,0
|
|
20231204,152100,1638180850,3030,3030,3030,3030,0
|
|
20231204,152000,1638180850,3030,3030,3030,3030,0
|
|
20231204,151900,1638180850,3030,3025,3030,3025,2493
|
|
20231204,151800,1630638480,3030,3025,3035,3020,5145
|
|
20231204,151700,1615066765,3025,3030,3035,3025,1957
|
|
20231204,151600,1609143985,3030,3035,3035,3030,257
|
|
20231204,151500,1608364745,3030,3025,3030,3020,1312
|
|
20231204,151400,1604393440,3020,3030,3035,3020,580
|
|
20231204,151300,1602637165,3035,3030,3035,3030,182
|
|
20231204,151200,1602085700,3030,3025,3035,3025,128
|
|
20231204,151100,1601698000,3025,3035,3035,3020,172
|
|
20231204,151000,1601177585,3020,3030,3035,3020,2687
|
|
20231204,150900,1593048795,3030,3030,3030,3030,172
|
|
20231204,150800,1592527635,3035,3035,3035,3030,663
|
|
20231204,150700,1590517180,3035,3030,3035,3030,207
|
|
20231204,150600,1589889945,3030,3030,3030,3030,263
|
|
20231204,150500,1589093055,3030,3030,3030,3030,596
|
|
20231204,150400,1587287175,3035,3035,3035,3030,359
|
|
20231204,150300,1586199360,3035,3035,3035,3035,88
|
|
20231204,150200,1585932280,3040,3025,3040,3025,1466
|
|
20231204,150100,1581490015,3030,3020,3030,3020,839
|
|
20231204,150000,1578952535,3020,3025,3025,3020,231
|
|
20231204,145900,1578253910,3025,3030,3030,3025,349
|
|
20231204,145800,1577198180,3030,3040,3040,3030,103
|
|
20231204,145700,1576886060,3040,3020,3040,3020,1082
|
|
20231204,145600,1573612795,3020,3025,3030,3020,832
|
|
20231204,145500,1571096040,3025,3015,3030,3015,1160
|
|
20231204,145400,1567598535,3015,3025,3030,3010,10915
|
|
20231204,145300,1534666775,3025,3025,3035,3025,1419
|
|
20231204,145200,1530374290,3030,3030,3035,3030,926
|
|
20231204,145100,1527568260,3040,3035,3040,3035,636
|
|
20231204,145000,1525637350,3040,3045,3045,3040,600
|
|
20231204,144900,1523813345,3045,3025,3045,3025,1579
|
|
20231204,144800,1519018610,3025,3025,3025,3020,2582
|
|
20231204,144700,1511214115,3025,3030,3030,3025,956
|
|
20231204,144600,1508319925,3030,3030,3030,3030,181
|
|
20231204,144500,1507771495,3030,3025,3030,3025,283
|
|
20231204,144400,1506915270,3025,3030,3030,3015,4818
|
|
20231204,144300,1492357900,3035,3035,3035,3035,13
|
|
20231204,144200,1492318445,3035,3035,3035,3035,0
|
|
20231204,144100,1492318445,3035,3040,3040,3030,268
|
|
20231204,144000,1491504360,3040,3035,3040,3025,5103
|
|
20231204,143900,1476043155,3030,3040,3040,3030,1047
|
|
20231204,143800,1472861560,3035,3040,3040,3035,957
|
|
20231204,143700,1469956695,3040,3040,3040,3040,100
|
|
20231204,143600,1469652695,3040,3040,3040,3040,1495
|
|
20231204,143500,1465107895,3040,3035,3040,3035,132
|
|
20231204,143400,1464706645,3040,3035,3040,3035,1135
|
|
20231204,143300,1461261910,3035,3040,3040,3035,1805
|
|
20231204,143200,1455783400,3040,3040,3040,3040,31
|
|
20231204,143100,1455689160,3035,3025,3040,3025,2227
|
|
20231204,143000,1448929245,3030,3020,3030,3020,3540
|
|
20231204,142900,1438204785,3020,3025,3025,3020,311
|
|
20231204,142800,1437264285,3030,3025,3030,3015,720
|
|
20231204,142700,1435090450,3025,3025,3030,3025,237
|
|
20231204,142600,1434373365,3015,3030,3030,3015,840
|
|
20231204,142500,1431835125,3010,3030,3030,3010,16411
|
|
20231204,142400,1382265685,3025,3030,3030,3025,201
|
|
20231204,142300,1381657645,3025,3030,3035,3025,5741
|
|
20231204,142200,1364263300,3030,3035,3035,3030,1094
|
|
20231204,142100,1360943780,3035,3035,3040,3035,145
|
|
20231204,142000,1360503700,3045,3040,3045,3040,302
|
|
20231204,141900,1359585610,3040,3035,3045,3035,544
|
|
20231204,141800,1357933040,3040,3040,3040,3040,102
|
|
20231204,141700,1357622960,3035,3040,3040,3030,4232
|
|
20231204,141600,1344789155,3045,3040,3045,3035,2556
|
|
20231204,141500,1337028940,3040,3045,3045,3040,1194
|
|
20231204,141400,1333399105,3045,3045,3050,3040,5369
|
|
20231204,141300,1317067830,3050,3045,3050,3045,20
|
|
20231204,141200,1317006880,3050,3050,3050,3050,1570
|
|
20231204,141100,1312218380,3055,3055,3055,3050,416
|
|
20231204,141000,1310948285,3060,3060,3060,3060,0
|
|
20231204,140900,1310948285,3060,3055,3060,3055,17
|
|
20231204,140800,1310896340,3055,3055,3055,3055,1318
|
|
20231204,140700,1306869850,3060,3060,3060,3060,67
|
|
20231204,140600,1306664830,3055,3060,3060,3055,6
|
|
20231204,140500,1306646475,3060,3060,3060,3055,565
|
|
20231204,140400,1304918815,3065,3065,3065,3065,42
|
|
20231204,140300,1304790085,3070,3070,3070,3060,31
|
|
20231204,140200,1304695015,3070,3060,3070,3050,12003
|
|
20231204,140100,1268031935,3060,3070,3070,3060,524
|
|
20231204,140000,1266427365,3070,3070,3070,3065,560
|
|
20231204,135900,1264710815,3065,3065,3065,3065,22
|
|
20231204,135800,1264643385,3065,3065,3065,3065,144
|
|
20231204,135700,1264202025,3060,3060,3060,3060,8
|
|
20231204,135600,1264177545,3065,3060,3065,3060,73
|
|
20231204,135500,1263954050,3060,3060,3060,3060,723
|
|
20231204,135400,1261741670,3060,3065,3065,3060,9362
|
|
20231204,135300,1233075900,3070,3070,3075,3070,2711
|
|
20231204,135200,1224742875,3070,3070,3075,3070,768
|
|
20231204,135100,1222381810,3070,3075,3075,3070,1180
|
|
20231204,135000,1218759060,3070,3070,3070,3070,703
|
|
20231204,134900,1216600850,3070,3075,3075,3070,8
|
|
20231204,134800,1216576260,3070,3070,3070,3070,488
|
|
20231204,134700,1215078100,3070,3075,3075,3070,102
|
|
20231204,134600,1214764460,3075,3070,3075,3070,1196
|
|
20231204,134500,1211089105,3075,3075,3080,3075,764
|
|
20231204,134400,1208739795,3075,3075,3075,3075,1
|
|
20231204,134300,1208736720,3070,3080,3080,3070,10
|
|
20231204,134200,1208705970,3075,3075,3075,3075,1050
|
|
20231204,134100,1205477220,3075,3070,3075,3070,1108
|
|
20231204,134000,1202075640,3070,3070,3070,3070,250
|
|
20231204,133900,1201308140,3070,3070,3070,3070,778
|
|
20231204,133800,1198919680,3070,3070,3070,3070,0
|
|
20231204,133700,1198919680,3070,3075,3075,3070,3043
|
|
20231204,133600,1189562605,3070,3075,3075,3070,624
|
|
20231204,133500,1187645300,3075,3075,3075,3075,0
|
|
20231204,133400,1187645300,3075,3075,3075,3075,4
|
|
20231204,133300,1187633000,3070,3075,3075,3070,721
|
|
20231204,133200,1185418425,3075,3075,3075,3075,0
|
|
20231204,133100,1185418425,3075,3070,3075,3070,357
|
|
20231204,133000,1184321900,3075,3075,3075,3075,201
|
|
20231204,132900,1183703825,3070,3070,3070,3070,749
|
|
20231204,132800,1181404395,3070,3070,3070,3070,40
|
|
20231204,132700,1181281595,3070,3070,3070,3065,83
|
|
20231204,132600,1181027035,3065,3065,3065,3065,1485
|
|
20231204,132500,1176475510,3070,3065,3070,3065,6
|
|
20231204,132400,1176457115,3070,3065,3070,3065,1047
|
|
20231204,132300,1173247925,3065,3065,3065,3065,1804
|
|
20231204,132200,1167718665,3065,3075,3075,3065,390
|
|
20231204,132100,1166521365,3075,3075,3075,3075,464
|
|
20231204,132000,1165094565,3075,3075,3075,3075,748
|
|
20231204,131900,1162794465,3075,3075,3075,3075,0
|
|
20231204,131800,1162794465,3075,3075,3075,3075,11
|
|
20231204,131700,1162760640,3070,3070,3070,3070,1
|
|
20231204,131600,1162757570,3070,3070,3070,3070,127
|
|
20231204,131500,1162367680,3070,3070,3070,3070,0
|
|
20231204,131400,1162367680,3070,3070,3070,3070,3668
|
|
20231204,131300,1151106920,3075,3075,3075,3075,0
|
|
20231204,131200,1151106920,3075,3075,3075,3075,329
|
|
20231204,131100,1150095245,3075,3075,3075,3075,0
|
|
20231204,131000,1150095245,3075,3070,3080,3065,4449
|
|
20231204,130900,1136443030,3070,3070,3070,3070,98
|
|
20231204,130800,1136142170,3070,3075,3075,3070,640
|
|
20231204,130700,1134174870,3070,3080,3085,3070,1316
|
|
20231204,130600,1130130660,3075,3085,3085,3075,275
|
|
20231204,130500,1129284410,3080,3080,3085,3080,23
|
|
20231204,130400,1129213565,3080,3075,3080,3075,2274
|
|
20231204,130300,1122213645,3075,3080,3080,3075,22
|
|
20231204,130200,1122145985,3070,3070,3070,3070,292
|
|
20231204,130100,1121249545,3080,3080,3080,3080,1
|
|
20231204,130000,1121246465,3070,3070,3075,3070,153
|
|
20231204,125900,1120776750,3075,3070,3075,3070,7
|
|
20231204,125800,1120755255,3075,3075,3080,3075,308
|
|
20231204,125700,1119808145,3080,3070,3080,3070,708
|
|
20231204,125600,1117632030,3070,3070,3075,3070,1489
|
|
20231204,125500,1113053740,3075,3080,3080,3075,171
|
|
20231204,125400,1112527910,3075,3075,3075,3075,1097
|
|
20231204,125300,1109154635,3075,3070,3075,3070,1730
|
|
20231204,125200,1103843335,3070,3070,3070,3070,132
|
|
20231204,125100,1103438095,3070,3075,3075,3070,679
|
|
20231204,125000,1101353560,3075,3080,3080,3075,902
|
|
20231204,124900,1098579805,3075,3065,3080,3065,1600
|
|
20231204,124800,1093662080,3065,3070,3070,3065,127
|
|
20231204,124700,1093272820,3065,3065,3065,3065,0
|
|
20231204,124600,1093272820,3065,3070,3070,3065,1472
|
|
20231204,124500,1088760895,3065,3075,3075,3065,91
|
|
20231204,124400,1088481970,3065,3065,3075,3065,620
|
|
20231204,124300,1086581660,3070,3075,3075,3065,83
|
|
20231204,124200,1086326615,3075,3070,3075,3070,958
|
|
20231204,124100,1083385385,3065,3070,3070,3055,12376
|
|
20231204,124000,1045505080,3070,3070,3070,3065,199
|
|
20231204,123900,1044894625,3070,3075,3080,3070,1781
|
|
20231204,123800,1039424550,3070,3080,3085,3070,11503
|
|
20231204,123700,1004075875,3080,3080,3085,3080,2000
|
|
20231204,123600,997915855,3080,3080,3080,3080,1050
|
|
20231204,123500,994681855,3085,3080,3085,3080,291
|
|
20231204,123400,993785470,3085,3085,3085,3080,1921
|
|
20231204,123300,987868780,3085,3085,3085,3085,130
|
|
20231204,123200,987467730,3090,3090,3090,3085,324
|
|
20231204,123100,986466670,3090,3090,3090,3090,501
|
|
20231204,123000,984918580,3085,3085,3085,3085,107
|
|
20231204,122900,984588485,3085,3090,3090,3085,14
|
|
20231204,122800,984545270,3090,3090,3090,3090,0
|
|
20231204,122700,984545270,3090,3080,3090,3080,147
|
|
20231204,122600,984092475,3080,3080,3080,3080,239
|
|
20231204,122500,983356355,3085,3085,3090,3085,1194
|
|
20231204,122400,979672070,3085,3085,3090,3085,153
|
|
20231204,122300,979199920,3090,3090,3090,3090,4
|
|
20231204,122200,979187560,3090,3090,3090,3090,80
|
|
20231204,122100,978940360,3090,3090,3090,3090,716
|
|
20231204,122000,976727920,3090,3090,3090,3085,53
|
|
20231204,121900,976564300,3090,3090,3090,3090,28
|
|
20231204,121800,976477780,3090,3090,3090,3085,11
|
|
20231204,121700,976443795,3085,3085,3085,3085,1104
|
|
20231204,121600,973037955,3090,3085,3090,3080,1306
|
|
20231204,121500,969005740,3085,3085,3085,3085,104
|
|
20231204,121400,968684900,3080,3085,3085,3080,145
|
|
20231204,121300,968238290,3085,3080,3085,3080,2218
|
|
20231204,121200,961406820,3080,3085,3085,3080,6529
|
|
20231204,121100,941284005,3085,3085,3085,3085,461
|
|
20231204,121000,939861820,3085,3085,3085,3085,231
|
|
20231204,120900,939149185,3090,3090,3090,3090,66
|
|
20231204,120800,938945245,3085,3085,3085,3085,5
|
|
20231204,120700,938929820,3090,3085,3090,3085,95
|
|
20231204,120600,938636620,3090,3085,3090,3085,37
|
|
20231204,120500,938522320,3085,3085,3085,3085,454
|
|
20231204,120400,937121730,3090,3085,3090,3085,20
|
|
20231204,120300,937059945,3090,3090,3090,3090,1
|
|
20231204,120200,937056855,3085,3085,3085,3085,1026
|
|
20231204,120100,933891645,3085,3090,3090,3085,884
|
|
20231204,120000,931164450,3090,3090,3090,3090,175
|
|
20231204,115900,930623700,3090,3090,3090,3090,219
|
|
20231204,115800,929946990,3090,3085,3090,3085,82
|
|
20231204,115700,929694010,3085,3090,3090,3085,282
|
|
20231204,115600,928823785,3090,3090,3090,3090,7
|
|
20231204,115500,928802155,3090,3090,3090,3085,272
|
|
20231204,115400,927961705,3090,3090,3090,3090,642
|
|
20231204,115300,925977925,3090,3095,3095,3090,951
|
|
20231204,115200,923039320,3090,3095,3095,3090,1769
|
|
20231204,115100,917572790,3095,3095,3095,3090,266
|
|
20231204,115000,916749580,3095,3090,3095,3090,133
|
|
20231204,114900,916338580,3090,3090,3090,3090,1348
|
|
20231204,114800,912173260,3090,3095,3095,3090,2036
|
|
20231204,114700,905881915,3095,3095,3095,3095,52
|
|
20231204,114600,905720975,3095,3095,3095,3090,520
|
|
20231204,114500,904111725,3100,3095,3100,3095,197
|
|
20231204,114400,903501990,3095,3090,3095,3090,438
|
|
20231204,114300,902146580,3095,3095,3095,3095,115
|
|
20231204,114200,901790655,3090,3090,3095,3090,796
|
|
20231204,114100,899328650,3095,3095,3095,3090,624
|
|
20231204,114000,897397620,3085,3085,3085,3085,20
|
|
20231204,113900,897335920,3095,3095,3095,3095,1
|
|
20231204,113800,897332825,3085,3095,3095,3085,3840
|
|
20231204,113700,885475800,3095,3090,3095,3090,20
|
|
20231204,113600,885413960,3095,3095,3095,3095,0
|
|
20231204,113500,885413960,3095,3090,3095,3090,1004
|
|
20231204,113400,882311580,3090,3095,3095,3090,2434
|
|
20231204,113300,874790515,3095,3100,3100,3095,938
|
|
20231204,113200,871887390,3095,3100,3100,3095,7
|
|
20231204,113100,871865710,3100,3100,3100,3100,598
|
|
20231204,113000,870011910,3100,3095,3100,3090,504
|
|
20231204,112900,868452010,3095,3095,3095,3095,10
|
|
20231204,112800,868421060,3095,3095,3095,3095,3
|
|
20231204,112700,868411775,3090,3090,3095,3090,402
|
|
20231204,112600,867167930,3095,3100,3100,3095,1804
|
|
20231204,112500,861584050,3100,3100,3100,3095,439
|
|
20231204,112400,860223695,3105,3095,3105,3095,177
|
|
20231204,112300,859675705,3095,3100,3100,3095,198
|
|
20231204,112200,859062395,3100,3100,3100,3095,17
|
|
20231204,112100,859009700,3100,3095,3100,3095,2192
|
|
20231204,112000,852214595,3095,3095,3095,3095,1166
|
|
20231204,111900,848605825,3095,3090,3095,3090,1192
|
|
20231204,111800,844922540,3095,3095,3095,3095,136
|
|
20231204,111700,844501620,3090,3095,3095,3090,490
|
|
20231204,111600,842987420,3090,3095,3095,3090,1522
|
|
20231204,111500,838284330,3095,3095,3095,3090,102
|
|
20231204,111400,837968690,3095,3095,3095,3095,21
|
|
20231204,111300,837903695,3095,3095,3095,3095,4
|
|
20231204,111200,837891315,3095,3095,3095,3085,75
|
|
20231204,111100,837659690,3085,3080,3085,3080,1256
|
|
20231204,111000,833784950,3085,3080,3085,3080,110
|
|
20231204,110900,833445650,3085,3085,3085,3085,1882
|
|
20231204,110800,827639680,3085,3090,3090,3085,412
|
|
20231204,110700,826368515,3090,3090,3090,3090,1
|
|
20231204,110600,826365425,3085,3085,3095,3085,774
|
|
20231204,110500,823977620,3085,3090,3095,3085,2269
|
|
20231204,110400,816967005,3095,3095,3095,3095,10
|
|
20231204,110300,816936055,3095,3095,3095,3090,965
|
|
20231204,110200,813949385,3095,3095,3095,3095,769
|
|
20231204,110100,811569330,3095,3095,3095,3095,26
|
|
20231204,110000,811488860,3095,3095,3095,3095,177
|
|
20231204,105900,810941045,3105,3105,3105,3105,5
|
|
20231204,105800,810925520,3105,3100,3105,3095,844
|
|
20231204,105700,808312385,3105,3090,3105,3085,4306
|
|
20231204,105600,794984095,3085,3090,3090,3085,585
|
|
20231204,105500,793179265,3090,3090,3095,3085,345
|
|
20231204,105400,792113455,3080,3095,3095,3080,3446
|
|
20231204,105300,781481430,3095,3095,3095,3095,312
|
|
20231204,105200,780515790,3100,3095,3100,3095,190
|
|
20231204,105100,779926800,3095,3095,3100,3095,768
|
|
20231204,105000,777547495,3100,3090,3100,3085,1064
|
|
20231204,104900,774264020,3085,3095,3095,3085,5833
|
|
20231204,104800,756257600,3095,3095,3095,3095,100
|
|
20231204,104700,755948100,3090,3090,3090,3090,1676
|
|
20231204,104600,750769260,3090,3090,3090,3090,121
|
|
20231204,104500,750395370,3095,3095,3095,3090,3541
|
|
20231204,104400,739445975,3095,3095,3095,3095,19
|
|
20231204,104300,739387170,3095,3090,3095,3090,4396
|
|
20231204,104200,725797290,3090,3090,3095,3090,1338
|
|
20231204,104100,721661805,3090,3100,3100,3090,1493
|
|
20231204,104000,717040980,3095,3095,3100,3095,361
|
|
20231204,103900,715923680,3095,3095,3095,3095,1065
|
|
20231204,103800,712627505,3095,3095,3095,3095,2965
|
|
20231204,103700,703450830,3095,3105,3105,3095,1051
|
|
20231204,103600,700194875,3105,3100,3105,3095,2659
|
|
20231204,103500,691952175,3105,3105,3105,3100,2987
|
|
20231204,103400,682692290,3105,3110,3110,3105,4
|
|
20231204,103300,682679860,3100,3105,3105,3100,5593
|
|
20231204,103200,665338815,3110,3105,3110,3105,1005
|
|
20231204,103100,662218090,3110,3110,3110,3110,664
|
|
20231204,103000,660153050,3110,3120,3120,3110,1222
|
|
20231204,102900,656341560,3120,3125,3125,3120,150
|
|
20231204,102800,655873530,3120,3125,3125,3120,45
|
|
20231204,102700,655733075,3130,3135,3135,3130,239
|
|
20231204,102600,654983910,3135,3115,3135,3110,791
|
|
20231204,102500,652509060,3110,3125,3125,3110,290
|
|
20231204,102400,651607145,3120,3105,3120,3100,4418
|
|
20231204,102300,637872315,3105,3105,3110,3100,451
|
|
20231204,102200,636472225,3105,3105,3105,3100,1939
|
|
20231204,102100,630452480,3110,3110,3110,3110,472
|
|
20231204,102000,628984560,3115,3115,3115,3115,299
|
|
20231204,101900,628053175,3115,3115,3115,3115,41
|
|
20231204,101800,627925460,3115,3115,3115,3115,99
|
|
20231204,101700,627617075,3125,3115,3125,3115,165
|
|
20231204,101600,627101910,3110,3115,3115,3110,2803
|
|
20231204,101500,618379145,3115,3125,3125,3115,678
|
|
20231204,101400,616266095,3120,3120,3120,3115,1566
|
|
20231204,101300,611382690,3120,3125,3125,3120,1975
|
|
20231204,101200,605220570,3125,3125,3125,3125,53
|
|
20231204,101100,605054945,3120,3130,3130,3120,723
|
|
20231204,101000,602796965,3130,3130,3135,3130,660
|
|
20231204,100900,600731005,3135,3130,3135,3130,415
|
|
20231204,100800,599431825,3130,3120,3130,3120,2095
|
|
20231204,100700,592884395,3120,3115,3120,3105,530
|
|
20231204,100600,591233535,3115,3110,3115,3100,3473
|
|
20231204,100500,580449150,3110,3110,3115,3110,930
|
|
20231204,100400,577556350,3115,3110,3115,3110,67
|
|
20231204,100300,577347970,3115,3120,3120,3115,377
|
|
20231204,100200,576172390,3120,3115,3130,3110,510
|
|
20231204,100100,574582005,3115,3115,3115,3115,140
|
|
20231204,100000,574145905,3120,3115,3120,3115,1159
|
|
20231204,095900,570534620,3115,3125,3125,3115,2511
|
|
20231204,095800,562703515,3130,3130,3130,3125,638
|
|
20231204,095700,560708715,3125,3135,3135,3125,484
|
|
20231204,095600,559195965,3130,3130,3135,3130,4842
|
|
20231204,095500,544024470,3125,3120,3125,3120,1017
|
|
20231204,095400,540846425,3120,3100,3120,3100,1261
|
|
20231204,095300,536919510,3100,3095,3115,3090,5863
|
|
20231204,095200,518769485,3095,3110,3115,3090,6475
|
|
20231204,095100,498689785,3110,3115,3115,3110,1749
|
|
20231204,095000,493248140,3115,3120,3120,3115,1948
|
|
20231204,094900,487175860,3125,3120,3125,3120,550
|
|
20231204,094800,485459210,3120,3130,3135,3120,3639
|
|
20231204,094700,474083605,3130,3140,3140,3130,4346
|
|
20231204,094600,460461495,3140,3145,3150,3140,4480
|
|
20231204,094500,446377525,3150,3150,3155,3150,193
|
|
20231204,094400,445768790,3160,3160,3160,3145,233
|
|
20231204,094300,445035020,3160,3150,3160,3150,761
|
|
20231204,094200,442637475,3140,3145,3150,3135,652
|
|
20231204,094100,440589425,3130,3145,3145,3130,1133
|
|
20231204,094000,437042840,3145,3130,3150,3130,229
|
|
20231204,093900,436324155,3130,3130,3130,3120,1005
|
|
20231204,093800,433179125,3130,3115,3130,3115,4329
|
|
20231204,093700,419694020,3110,3110,3115,3110,1104
|
|
20231204,093600,416260100,3110,3110,3110,3105,2678
|
|
20231204,093500,407934155,3115,3110,3115,3110,2343
|
|
20231204,093400,400645685,3110,3105,3115,3105,651
|
|
20231204,093300,398623320,3105,3105,3115,3105,1831
|
|
20231204,093200,392933745,3110,3110,3110,3110,181
|
|
20231204,093100,392370835,3110,3105,3110,3105,926
|
|
20231204,093000,389491225,3110,3095,3110,3095,5987
|
|
20231204,092900,370958840,3095,3115,3115,3095,7359
|
|
20231204,092800,348094605,3115,3110,3115,3110,661
|
|
20231204,092700,346038525,3110,3130,3130,3110,5235
|
|
20231204,092600,329695635,3130,3140,3140,3130,2270
|
|
20231204,092500,322573165,3150,3140,3150,3140,96
|
|
20231204,092400,322271450,3155,3150,3155,3140,2069
|
|
20231204,092300,315771520,3155,3145,3155,3140,338
|
|
20231204,092200,314709135,3140,3140,3140,3135,1714
|
|
20231204,092100,309329105,3140,3140,3140,3135,677
|
|
20231204,092000,307203360,3140,3140,3140,3140,5
|
|
20231204,091900,307187660,3140,3135,3140,3135,1228
|
|
20231204,091800,303333610,3135,3145,3145,3135,3310
|
|
20231204,091700,292929695,3150,3170,3170,3145,1048
|
|
20231204,091600,289624620,3170,3155,3170,3155,1939
|
|
20231204,091500,283506015,3170,3175,3175,3155,938
|
|
20231204,091400,280542920,3155,3150,3170,3150,4402
|
|
20231204,091300,266662630,3150,3140,3150,3125,957
|
|
20231204,091200,263656780,3140,3120,3140,3120,785
|
|
20231204,091100,261199270,3120,3130,3140,3120,1779
|
|
20231204,091000,255643210,3130,3120,3150,3120,4865
|
|
20231204,090900,240372015,3120,3130,3135,3110,8721
|
|
20231204,090800,213164010,3115,3115,3125,3110,7575
|
|
20231204,090700,189552745,3100,3140,3140,3100,11237
|
|
20231204,090600,154573750,3150,3170,3185,3140,5359
|
|
20231204,090500,137627690,3170,3190,3205,3170,9401
|
|
20231204,090400,107662760,3205,3215,3215,3190,13532
|
|
20231204,090300,64331825,3215,3210,3215,3205,3597
|
|
20231204,090200,52793610,3210,3210,3230,3210,5729
|
|
20231204,090100,34386095,3210,3195,3210,3195,179
|
|
20231204,090000,33812325,3195,3185,3200,3185,10596
|