737 lines
37 KiB
CSV
737 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,211400,32919351305,3305,3305,3305,3305,94273
|
|
20231206,211300,32919351305,3305,3305,3305,3305,0
|
|
20231206,211200,32919351305,3305,3305,3305,3305,0
|
|
20231206,211100,32919351305,3305,3305,3305,3305,0
|
|
20231206,211000,32919351305,3305,3305,3305,3305,0
|
|
20231206,210900,32919351305,3305,3305,3305,3305,0
|
|
20231206,210800,32919351305,3305,3305,3305,3305,0
|
|
20231206,210700,32919351305,3305,3305,3305,3305,0
|
|
20231206,210600,32919351305,3305,3305,3305,3305,0
|
|
20231206,210500,32919351305,3305,3305,3305,3305,0
|
|
20231206,210400,32919351305,3305,3305,3305,3305,0
|
|
20231206,210300,32919351305,3305,3305,3305,3305,0
|
|
20231206,210200,32919351305,3305,3305,3305,3305,0
|
|
20231206,210100,32919351305,3305,3305,3305,3305,0
|
|
20231206,210000,32919351305,3305,3305,3305,3305,0
|
|
20231206,205900,32919351305,3305,3305,3305,3305,0
|
|
20231206,205800,32919351305,3305,3305,3305,3305,0
|
|
20231206,205700,32919351305,3305,3305,3305,3305,0
|
|
20231206,205600,32919351305,3305,3305,3305,3305,0
|
|
20231206,205500,32919351305,3305,3305,3305,3305,0
|
|
20231206,205400,32919351305,3305,3305,3305,3305,0
|
|
20231206,205300,32919351305,3305,3305,3305,3305,0
|
|
20231206,205200,32919351305,3305,3305,3305,3305,0
|
|
20231206,205100,32919351305,3305,3305,3305,3305,0
|
|
20231206,205000,32919351305,3305,3305,3305,3305,0
|
|
20231206,204900,32919351305,3305,3305,3305,3305,0
|
|
20231206,204800,32919351305,3305,3305,3305,3305,0
|
|
20231206,204700,32919351305,3305,3305,3305,3305,0
|
|
20231206,204600,32919351305,3305,3305,3305,3305,0
|
|
20231206,204500,32919351305,3305,3305,3305,3305,0
|
|
20231206,204400,32919351305,3305,3305,3305,3305,94273
|
|
20231206,204300,32919351305,3305,3305,3305,3305,0
|
|
20231206,204200,32919351305,3305,3305,3305,3305,0
|
|
20231206,204100,32919351305,3305,3305,3305,3305,0
|
|
20231206,204000,32919351305,3305,3305,3305,3305,0
|
|
20231206,203900,32919351305,3305,3305,3305,3305,0
|
|
20231206,203800,32919351305,3305,3305,3305,3305,0
|
|
20231206,203700,32919351305,3305,3305,3305,3305,0
|
|
20231206,203600,32919351305,3305,3305,3305,3305,0
|
|
20231206,203500,32919351305,3305,3305,3305,3305,0
|
|
20231206,203400,32919351305,3305,3305,3305,3305,0
|
|
20231206,203300,32919351305,3305,3305,3305,3305,0
|
|
20231206,203200,32919351305,3305,3305,3305,3305,0
|
|
20231206,203100,32919351305,3305,3305,3305,3305,0
|
|
20231206,203000,32919351305,3305,3305,3305,3305,0
|
|
20231206,202900,32919351305,3305,3305,3305,3305,0
|
|
20231206,202800,32919351305,3305,3305,3305,3305,0
|
|
20231206,202700,32919351305,3305,3305,3305,3305,0
|
|
20231206,202600,32919351305,3305,3305,3305,3305,0
|
|
20231206,202500,32919351305,3305,3305,3305,3305,0
|
|
20231206,202400,32919351305,3305,3305,3305,3305,0
|
|
20231206,202300,32919351305,3305,3305,3305,3305,0
|
|
20231206,202200,32919351305,3305,3305,3305,3305,0
|
|
20231206,202100,32919351305,3305,3305,3305,3305,0
|
|
20231206,202000,32919351305,3305,3305,3305,3305,0
|
|
20231206,201900,32919351305,3305,3305,3305,3305,0
|
|
20231206,201800,32919351305,3305,3305,3305,3305,0
|
|
20231206,201700,32919351305,3305,3305,3305,3305,0
|
|
20231206,201600,32919351305,3305,3305,3305,3305,0
|
|
20231206,201500,32919351305,3305,3305,3305,3305,0
|
|
20231206,201400,32919351305,3305,3305,3305,3305,94273
|
|
20231206,201300,32919351305,3305,3305,3305,3305,0
|
|
20231206,201200,32919351305,3305,3305,3305,3305,0
|
|
20231206,201100,32919351305,3305,3305,3305,3305,0
|
|
20231206,201000,32919351305,3305,3305,3305,3305,0
|
|
20231206,200900,32919351305,3305,3305,3305,3305,0
|
|
20231206,200800,32919351305,3305,3305,3305,3305,0
|
|
20231206,200700,32919351305,3305,3305,3305,3305,0
|
|
20231206,200600,32919351305,3305,3305,3305,3305,0
|
|
20231206,200500,32919351305,3305,3305,3305,3305,0
|
|
20231206,200400,32919351305,3305,3305,3305,3305,0
|
|
20231206,200300,32919351305,3305,3305,3305,3305,0
|
|
20231206,200200,32919351305,3305,3305,3305,3305,0
|
|
20231206,200100,32919351305,3305,3305,3305,3305,0
|
|
20231206,200000,32919351305,3305,3305,3305,3305,0
|
|
20231206,195900,32919351305,3305,3305,3305,3305,0
|
|
20231206,195800,32919351305,3305,3305,3305,3305,0
|
|
20231206,195700,32919351305,3305,3305,3305,3305,0
|
|
20231206,195600,32919351305,3305,3305,3305,3305,0
|
|
20231206,195500,32919351305,3305,3305,3305,3305,0
|
|
20231206,195400,32919351305,3305,3305,3305,3305,0
|
|
20231206,195300,32919351305,3305,3305,3305,3305,0
|
|
20231206,195200,32919351305,3305,3305,3305,3305,0
|
|
20231206,195100,32919351305,3305,3305,3305,3305,0
|
|
20231206,195000,32919351305,3305,3305,3305,3305,0
|
|
20231206,194900,32919351305,3305,3305,3305,3305,0
|
|
20231206,194800,32919351305,3305,3305,3305,3305,0
|
|
20231206,194700,32919351305,3305,3305,3305,3305,0
|
|
20231206,194600,32919351305,3305,3305,3305,3305,0
|
|
20231206,194500,32919351305,3305,3305,3305,3305,0
|
|
20231206,194400,32919351305,3305,3305,3305,3305,94273
|
|
20231206,194300,32919351305,3305,3305,3305,3305,0
|
|
20231206,194200,32919351305,3305,3305,3305,3305,0
|
|
20231206,194100,32919351305,3305,3305,3305,3305,0
|
|
20231206,194000,32919351305,3305,3305,3305,3305,0
|
|
20231206,193900,32919351305,3305,3305,3305,3305,0
|
|
20231206,193800,32919351305,3305,3305,3305,3305,0
|
|
20231206,193700,32919351305,3305,3305,3305,3305,0
|
|
20231206,193600,32919351305,3305,3305,3305,3305,0
|
|
20231206,193500,32919351305,3305,3305,3305,3305,0
|
|
20231206,193400,32919351305,3305,3305,3305,3305,0
|
|
20231206,193300,32919351305,3305,3305,3305,3305,0
|
|
20231206,193200,32919351305,3305,3305,3305,3305,0
|
|
20231206,193100,32919351305,3305,3305,3305,3305,0
|
|
20231206,193000,32919351305,3305,3305,3305,3305,0
|
|
20231206,192900,32919351305,3305,3305,3305,3305,0
|
|
20231206,192800,32919351305,3305,3305,3305,3305,0
|
|
20231206,192700,32919351305,3305,3305,3305,3305,0
|
|
20231206,192600,32919351305,3305,3305,3305,3305,0
|
|
20231206,192500,32919351305,3305,3305,3305,3305,0
|
|
20231206,192400,32919351305,3305,3305,3305,3305,0
|
|
20231206,192300,32919351305,3305,3305,3305,3305,0
|
|
20231206,192200,32919351305,3305,3305,3305,3305,0
|
|
20231206,192100,32919351305,3305,3305,3305,3305,0
|
|
20231206,192000,32919351305,3305,3305,3305,3305,0
|
|
20231206,191900,32919351305,3305,3305,3305,3305,0
|
|
20231206,191800,32919351305,3305,3305,3305,3305,0
|
|
20231206,191700,32919351305,3305,3305,3305,3305,0
|
|
20231206,191600,32919351305,3305,3305,3305,3305,0
|
|
20231206,191500,32919351305,3305,3305,3305,3305,0
|
|
20231206,191400,32919351305,3305,3305,3305,3305,94273
|
|
20231206,191300,32919351305,3305,3305,3305,3305,0
|
|
20231206,191200,32919351305,3305,3305,3305,3305,0
|
|
20231206,191100,32919351305,3305,3305,3305,3305,0
|
|
20231206,191000,32919351305,3305,3305,3305,3305,0
|
|
20231206,190900,32919351305,3305,3305,3305,3305,0
|
|
20231206,190800,32919351305,3305,3305,3305,3305,0
|
|
20231206,190700,32919351305,3305,3305,3305,3305,0
|
|
20231206,190600,32919351305,3305,3305,3305,3305,0
|
|
20231206,190500,32919351305,3305,3305,3305,3305,0
|
|
20231206,190400,32919351305,3305,3305,3305,3305,0
|
|
20231206,190300,32919351305,3305,3305,3305,3305,0
|
|
20231206,190200,32919351305,3305,3305,3305,3305,0
|
|
20231206,190100,32919351305,3305,3305,3305,3305,0
|
|
20231206,190000,32919351305,3305,3305,3305,3305,0
|
|
20231206,185900,32919351305,3305,3305,3305,3305,0
|
|
20231206,185800,32919351305,3305,3305,3305,3305,0
|
|
20231206,185700,32919351305,3305,3305,3305,3305,0
|
|
20231206,185600,32919351305,3305,3305,3305,3305,0
|
|
20231206,185500,32919351305,3305,3305,3305,3305,0
|
|
20231206,185400,32919351305,3305,3305,3305,3305,0
|
|
20231206,185300,32919351305,3305,3305,3305,3305,0
|
|
20231206,185200,32919351305,3305,3305,3305,3305,0
|
|
20231206,185100,32919351305,3305,3305,3305,3305,0
|
|
20231206,185000,32919351305,3305,3305,3305,3305,0
|
|
20231206,184900,32919351305,3305,3305,3305,3305,0
|
|
20231206,184800,32919351305,3305,3305,3305,3305,0
|
|
20231206,184700,32919351305,3305,3305,3305,3305,0
|
|
20231206,184600,32919351305,3305,3305,3305,3305,0
|
|
20231206,184500,32919351305,3305,3305,3305,3305,0
|
|
20231206,184400,32919351305,3305,3305,3305,3305,94273
|
|
20231206,184300,32919351305,3305,3305,3305,3305,0
|
|
20231206,184200,32919351305,3305,3305,3305,3305,0
|
|
20231206,184100,32919351305,3305,3305,3305,3305,0
|
|
20231206,184000,32919351305,3305,3305,3305,3305,0
|
|
20231206,183900,32919351305,3305,3305,3305,3305,0
|
|
20231206,183800,32919351305,3305,3305,3305,3305,0
|
|
20231206,183700,32919351305,3305,3305,3305,3305,0
|
|
20231206,183600,32919351305,3305,3305,3305,3305,0
|
|
20231206,183500,32919351305,3305,3305,3305,3305,0
|
|
20231206,183400,32919351305,3305,3305,3305,3305,0
|
|
20231206,183300,32919351305,3305,3305,3305,3305,0
|
|
20231206,183200,32919351305,3305,3305,3305,3305,0
|
|
20231206,183100,32919351305,3305,3305,3305,3305,0
|
|
20231206,183000,32919351305,3305,3305,3305,3305,0
|
|
20231206,182900,32919351305,3305,3305,3305,3305,0
|
|
20231206,182800,32919351305,3305,3305,3305,3305,0
|
|
20231206,182700,32919351305,3305,3305,3305,3305,0
|
|
20231206,182600,32919351305,3305,3305,3305,3305,0
|
|
20231206,182500,32919351305,3305,3305,3305,3305,0
|
|
20231206,182400,32919351305,3305,3305,3305,3305,0
|
|
20231206,182300,32919351305,3305,3305,3305,3305,0
|
|
20231206,182200,32919351305,3305,3305,3305,3305,0
|
|
20231206,182100,32919351305,3305,3305,3305,3305,0
|
|
20231206,182000,32919351305,3305,3305,3305,3305,0
|
|
20231206,181900,32919351305,3305,3305,3305,3305,0
|
|
20231206,181800,32919351305,3305,3305,3305,3305,0
|
|
20231206,181700,32919351305,3305,3305,3305,3305,0
|
|
20231206,181600,32919351305,3305,3305,3305,3305,0
|
|
20231206,181500,32919351305,3305,3305,3305,3305,0
|
|
20231206,181400,32919351305,3305,3305,3305,3305,94273
|
|
20231206,181300,32919351305,3305,3305,3305,3305,0
|
|
20231206,181200,32919351305,3305,3305,3305,3305,0
|
|
20231206,181100,32919351305,3305,3305,3305,3305,0
|
|
20231206,181000,32919351305,3305,3305,3305,3305,0
|
|
20231206,180900,32919351305,3305,3305,3305,3305,0
|
|
20231206,180800,32919351305,3305,3305,3305,3305,0
|
|
20231206,180700,32919351305,3305,3305,3305,3305,0
|
|
20231206,180600,32919351305,3305,3305,3305,3305,0
|
|
20231206,180500,32919351305,3305,3305,3305,3305,0
|
|
20231206,180400,32919351305,3305,3305,3305,3305,0
|
|
20231206,180300,32919351305,3305,3305,3305,3305,0
|
|
20231206,180200,32919351305,3305,3305,3305,3305,0
|
|
20231206,180100,32919351305,3305,3305,3305,3305,0
|
|
20231206,180000,32919351305,3305,3305,3305,3305,0
|
|
20231206,175900,32919351305,3305,3305,3305,3305,0
|
|
20231206,175800,32919351305,3305,3305,3305,3305,0
|
|
20231206,175700,32919351305,3305,3305,3305,3305,0
|
|
20231206,175600,32919351305,3305,3305,3305,3305,0
|
|
20231206,175500,32919351305,3305,3305,3305,3305,0
|
|
20231206,175400,32919351305,3305,3305,3305,3305,0
|
|
20231206,175300,32919351305,3305,3305,3305,3305,0
|
|
20231206,175200,32919351305,3305,3305,3305,3305,0
|
|
20231206,175100,32919351305,3305,3305,3305,3305,0
|
|
20231206,175000,32919351305,3305,3305,3305,3305,0
|
|
20231206,174900,32919351305,3305,3305,3305,3305,0
|
|
20231206,174800,32919351305,3305,3305,3305,3305,0
|
|
20231206,174700,32919351305,3305,3305,3305,3305,0
|
|
20231206,174600,32919351305,3305,3305,3305,3305,0
|
|
20231206,174500,32919351305,3305,3305,3305,3305,0
|
|
20231206,174400,32919351305,3305,3305,3305,3305,94273
|
|
20231206,174300,32919351305,3305,3305,3305,3305,0
|
|
20231206,174200,32919351305,3305,3305,3305,3305,0
|
|
20231206,174100,32919351305,3305,3305,3305,3305,0
|
|
20231206,174000,32919351305,3305,3305,3305,3305,0
|
|
20231206,173900,32919351305,3305,3305,3305,3305,0
|
|
20231206,173800,32919351305,3305,3305,3305,3305,0
|
|
20231206,173700,32919351305,3305,3305,3305,3305,0
|
|
20231206,173600,32919351305,3305,3305,3305,3305,0
|
|
20231206,173500,32919351305,3305,3305,3305,3305,0
|
|
20231206,173400,32919351305,3305,3305,3305,3305,0
|
|
20231206,173300,32919351305,3305,3305,3305,3305,0
|
|
20231206,173200,32919351305,3305,3305,3305,3305,0
|
|
20231206,173100,32919351305,3305,3305,3305,3305,0
|
|
20231206,173000,32919351305,3305,3305,3305,3305,0
|
|
20231206,172900,32919351305,3305,3305,3305,3305,0
|
|
20231206,172800,32919351305,3305,3305,3305,3305,0
|
|
20231206,172700,32919351305,3305,3305,3305,3305,0
|
|
20231206,172600,32919351305,3305,3305,3305,3305,0
|
|
20231206,172500,32919351305,3305,3305,3305,3305,0
|
|
20231206,172400,32919351305,3305,3305,3305,3305,0
|
|
20231206,172300,32919351305,3305,3305,3305,3305,0
|
|
20231206,172200,32919351305,3305,3305,3305,3305,0
|
|
20231206,172100,32919351305,3305,3305,3305,3305,0
|
|
20231206,172000,32919351305,3305,3305,3305,3305,0
|
|
20231206,171900,32919351305,3305,3305,3305,3305,0
|
|
20231206,171800,32919351305,3305,3305,3305,3305,0
|
|
20231206,171700,32919351305,3305,3305,3305,3305,0
|
|
20231206,171600,32919351305,3305,3305,3305,3305,0
|
|
20231206,171500,32919351305,3305,3305,3305,3305,0
|
|
20231206,171400,32919351305,3305,3305,3305,3305,94273
|
|
20231206,171300,32919351305,3305,3305,3305,3305,0
|
|
20231206,171200,32919351305,3305,3305,3305,3305,0
|
|
20231206,171100,32919351305,3305,3305,3305,3305,0
|
|
20231206,171000,32919351305,3305,3305,3305,3305,0
|
|
20231206,170900,32919351305,3305,3305,3305,3305,0
|
|
20231206,170800,32919351305,3305,3305,3305,3305,0
|
|
20231206,170700,32919351305,3305,3305,3305,3305,0
|
|
20231206,170600,32919351305,3305,3305,3305,3305,0
|
|
20231206,170500,32919351305,3305,3305,3305,3305,0
|
|
20231206,170400,32919351305,3305,3305,3305,3305,0
|
|
20231206,170300,32919351305,3305,3305,3305,3305,0
|
|
20231206,170200,32919351305,3305,3305,3305,3305,0
|
|
20231206,170100,32919351305,3305,3305,3305,3305,0
|
|
20231206,170000,32919351305,3305,3305,3305,3305,0
|
|
20231206,165900,32919351305,3305,3305,3305,3305,0
|
|
20231206,165800,32919351305,3305,3305,3305,3305,0
|
|
20231206,165700,32919351305,3305,3305,3305,3305,0
|
|
20231206,165600,32919351305,3305,3305,3305,3305,0
|
|
20231206,165500,32919351305,3305,3305,3305,3305,0
|
|
20231206,165400,32919351305,3305,3305,3305,3305,0
|
|
20231206,165300,32919351305,3305,3305,3305,3305,0
|
|
20231206,165200,32919351305,3305,3305,3305,3305,0
|
|
20231206,165100,32919351305,3305,3305,3305,3305,0
|
|
20231206,165000,32919351305,3305,3305,3305,3305,0
|
|
20231206,164900,32919351305,3305,3305,3305,3305,0
|
|
20231206,164800,32919351305,3305,3305,3305,3305,0
|
|
20231206,164700,32919351305,3305,3305,3305,3305,0
|
|
20231206,164600,32919351305,3305,3305,3305,3305,0
|
|
20231206,164500,32919351305,3305,3305,3305,3305,0
|
|
20231206,164400,32919351305,3305,3305,3305,3305,94273
|
|
20231206,164300,32919351305,3305,3305,3305,3305,0
|
|
20231206,164200,32919351305,3305,3305,3305,3305,0
|
|
20231206,164100,32919351305,3305,3305,3305,3305,0
|
|
20231206,164000,32919351305,3305,3305,3305,3305,0
|
|
20231206,163900,32919351305,3305,3305,3305,3305,0
|
|
20231206,163800,32919351305,3305,3305,3305,3305,0
|
|
20231206,163700,32919351305,3305,3305,3305,3305,0
|
|
20231206,163600,32919351305,3305,3305,3305,3305,0
|
|
20231206,163500,32919351305,3305,3305,3305,3305,0
|
|
20231206,163400,32919351305,3305,3305,3305,3305,0
|
|
20231206,163300,32919351305,3305,3305,3305,3305,0
|
|
20231206,163200,32919351305,3305,3305,3305,3305,0
|
|
20231206,163100,32919351305,3305,3305,3305,3305,0
|
|
20231206,163000,32919351305,3305,3305,3305,3305,0
|
|
20231206,162900,32919351305,3305,3305,3305,3305,0
|
|
20231206,162800,32919351305,3305,3305,3305,3305,0
|
|
20231206,162700,32919351305,3305,3305,3305,3305,0
|
|
20231206,162600,32919351305,3305,3305,3305,3305,0
|
|
20231206,162500,32919351305,3305,3305,3305,3305,0
|
|
20231206,162400,32919351305,3305,3305,3305,3305,0
|
|
20231206,162300,32919351305,3305,3305,3305,3305,0
|
|
20231206,162200,32919351305,3305,3305,3305,3305,0
|
|
20231206,162100,32919351305,3305,3305,3305,3305,0
|
|
20231206,162000,32919351305,3305,3305,3305,3305,0
|
|
20231206,161900,32919351305,3305,3305,3305,3305,0
|
|
20231206,161800,32919351305,3305,3305,3305,3305,0
|
|
20231206,161700,32919351305,3305,3305,3305,3305,0
|
|
20231206,161600,32919351305,3305,3305,3305,3305,0
|
|
20231206,161500,32919351305,3305,3305,3305,3305,0
|
|
20231206,161400,32919351305,3305,3305,3305,3305,94273
|
|
20231206,161300,32919351305,3305,3305,3305,3305,0
|
|
20231206,161200,32919351305,3305,3305,3305,3305,0
|
|
20231206,161100,32919351305,3305,3305,3305,3305,0
|
|
20231206,161000,32919351305,3305,3305,3305,3305,0
|
|
20231206,160900,32919351305,3305,3305,3305,3305,0
|
|
20231206,160800,32919351305,3305,3305,3305,3305,0
|
|
20231206,160700,32919351305,3305,3305,3305,3305,0
|
|
20231206,160600,32919351305,3305,3305,3305,3305,0
|
|
20231206,160500,32919351305,3305,3305,3305,3305,0
|
|
20231206,160400,32919351305,3305,3305,3305,3305,0
|
|
20231206,160300,32919351305,3305,3305,3305,3305,0
|
|
20231206,160200,32919351305,3305,3305,3305,3305,0
|
|
20231206,160100,32919351305,3305,3305,3305,3305,0
|
|
20231206,160000,32919351305,3305,3305,3305,3305,0
|
|
20231206,155900,32919351305,3305,3305,3305,3305,0
|
|
20231206,155800,32919351305,3305,3305,3305,3305,0
|
|
20231206,155700,32919351305,3305,3305,3305,3305,0
|
|
20231206,155600,32919351305,3305,3305,3305,3305,0
|
|
20231206,155500,32919351305,3305,3305,3305,3305,0
|
|
20231206,155400,32919351305,3305,3305,3305,3305,0
|
|
20231206,155300,32919351305,3305,3305,3305,3305,0
|
|
20231206,155200,32919351305,3305,3305,3305,3305,0
|
|
20231206,155100,32919351305,3305,3305,3305,3305,0
|
|
20231206,155000,32919351305,3305,3305,3305,3305,0
|
|
20231206,154900,32919351305,3305,3305,3305,3305,0
|
|
20231206,154800,32919351305,3305,3305,3305,3305,0
|
|
20231206,154700,32919351305,3305,3305,3305,3305,0
|
|
20231206,154600,32919351305,3305,3305,3305,3305,0
|
|
20231206,154500,32919351305,3305,3305,3305,3305,0
|
|
20231206,154400,32919351305,3305,3305,3305,3305,94273
|
|
20231206,154300,32919351305,3305,3305,3305,3305,0
|
|
20231206,154200,32919351305,3305,3305,3305,3305,0
|
|
20231206,154100,32919351305,3305,3305,3305,3305,0
|
|
20231206,154000,32919351305,3305,3305,3305,3305,0
|
|
20231206,153900,32919351305,3305,3305,3305,3305,0
|
|
20231206,153800,32919351305,3305,3305,3305,3305,0
|
|
20231206,153700,32919351305,3305,3305,3305,3305,0
|
|
20231206,153600,32919351305,3305,3305,3305,3305,0
|
|
20231206,153500,32919351305,3305,3305,3305,3305,0
|
|
20231206,153400,32919351305,3305,3305,3305,3305,0
|
|
20231206,153300,32919351305,3305,3305,3305,3305,0
|
|
20231206,153200,32919351305,3305,3305,3305,3305,0
|
|
20231206,153100,32919351305,3305,3305,3305,3305,0
|
|
20231206,153000,32919351305,3305,3305,3305,3305,94273
|
|
20231206,152900,32607779040,3305,3305,3305,3305,0
|
|
20231206,152800,32607779040,3305,3305,3305,3305,0
|
|
20231206,152700,32607779040,3305,3305,3305,3305,0
|
|
20231206,152600,32607779040,3305,3305,3305,3305,0
|
|
20231206,152500,32607779040,3305,3305,3305,3305,0
|
|
20231206,152400,32607779040,3305,3305,3305,3305,0
|
|
20231206,152300,32607779040,3305,3305,3305,3305,0
|
|
20231206,152200,32607779040,3305,3305,3305,3305,0
|
|
20231206,152100,32607779040,3305,3305,3305,3305,0
|
|
20231206,152000,32607779040,3305,3305,3305,3305,0
|
|
20231206,151900,32607779040,3305,3315,3315,3295,29236
|
|
20231206,151800,32511185820,3310,3290,3320,3285,27700
|
|
20231206,151700,32419576890,3285,3280,3290,3280,6513
|
|
20231206,151600,32398195500,3275,3275,3280,3270,9351
|
|
20231206,151500,32367538290,3280,3270,3280,3265,9813
|
|
20231206,151400,32335408315,3270,3270,3270,3260,10032
|
|
20231206,151300,32302645390,3270,3255,3270,3250,8125
|
|
20231206,151200,32276171400,3250,3270,3270,3250,14229
|
|
20231206,151100,32229814190,3270,3265,3275,3265,10095
|
|
20231206,151000,32196805515,3265,3260,3270,3260,9408
|
|
20231206,150900,32166101425,3260,3260,3265,3255,9952
|
|
20231206,150800,32133643340,3260,3250,3260,3245,16698
|
|
20231206,150700,32079328845,3250,3240,3250,3225,15072
|
|
20231206,150600,32030496350,3245,3300,3305,3220,105349
|
|
20231206,150500,31688809010,3300,3300,3300,3295,4782
|
|
20231206,150400,31673046020,3295,3300,3305,3285,10068
|
|
20231206,150300,31639865345,3295,3315,3320,3295,8691
|
|
20231206,150200,31611142035,3320,3285,3320,3285,20442
|
|
20231206,150100,31543754515,3285,3285,3290,3280,9891
|
|
20231206,150000,31511256650,3285,3270,3290,3270,11361
|
|
20231206,145900,31473992475,3275,3290,3290,3260,10618
|
|
20231206,145800,31439267335,3285,3280,3290,3275,13411
|
|
20231206,145700,31395289310,3285,3305,3305,3275,31958
|
|
20231206,145600,31290221960,3300,3315,3315,3300,7025
|
|
20231206,145500,31266984070,3310,3320,3330,3305,10095
|
|
20231206,145400,31233539720,3320,3335,3340,3320,7731
|
|
20231206,145300,31207806410,3335,3335,3345,3330,7294
|
|
20231206,145200,31183476135,3330,3315,3335,3315,8535
|
|
20231206,145100,31155123155,3315,3325,3330,3315,9388
|
|
20231206,145000,31123921425,3320,3315,3330,3315,9394
|
|
20231206,144900,31092742830,3315,3335,3335,3315,6916
|
|
20231206,144800,31069783530,3335,3300,3335,3300,3436
|
|
20231206,144700,31058399225,3305,3315,3315,3300,25275
|
|
20231206,144600,30974855815,3315,3340,3340,3310,21128
|
|
20231206,144500,30904601755,3340,3310,3340,3310,18535
|
|
20231206,144400,30842893840,3310,3305,3310,3300,15196
|
|
20231206,144300,30792673525,3305,3315,3320,3290,29597
|
|
20231206,144200,30694892540,3315,3325,3330,3250,93646
|
|
20231206,144100,30386268645,3330,3330,3340,3320,29567
|
|
20231206,144000,30287877545,3330,3380,3385,3330,74108
|
|
20231206,143900,30039425080,3380,3395,3400,3365,56156
|
|
20231206,143800,29849617945,3395,3445,3450,3395,62038
|
|
20231206,143700,29637792465,3445,3460,3460,3430,23659
|
|
20231206,143600,29556429725,3460,3465,3480,3440,46284
|
|
20231206,143500,29396327005,3460,3475,3480,3455,19837
|
|
20231206,143400,29327593845,3475,3440,3475,3440,16436
|
|
20231206,143300,29270896670,3440,3445,3445,3440,23431
|
|
20231206,143200,29190245590,3445,3455,3455,3445,6858
|
|
20231206,143100,29166588165,3450,3440,3455,3435,21427
|
|
20231206,143000,29092829810,3440,3440,3470,3435,35941
|
|
20231206,142900,28968697530,3440,3480,3480,3425,61659
|
|
20231206,142800,28755927520,3475,3460,3480,3445,56182
|
|
20231206,142700,28561469535,3465,3480,3495,3460,46180
|
|
20231206,142600,28400704830,3485,3500,3505,3470,43968
|
|
20231206,142500,28247517770,3505,3525,3525,3500,51913
|
|
20231206,142400,28065206620,3525,3505,3530,3500,132381
|
|
20231206,142300,27599329945,3500,3460,3500,3445,107711
|
|
20231206,142200,27223963505,3445,3445,3475,3440,52796
|
|
20231206,142100,27041022180,3445,3450,3455,3435,10069
|
|
20231206,142000,27006345685,3450,3455,3470,3410,57866
|
|
20231206,141900,26806507190,3450,3445,3455,3430,50317
|
|
20231206,141800,26633224645,3445,3405,3445,3405,24790
|
|
20231206,141700,26548224025,3405,3400,3410,3390,9882
|
|
20231206,141600,26514624145,3400,3405,3405,3395,8478
|
|
20231206,141500,26485808590,3405,3400,3405,3390,6790
|
|
20231206,141400,26462734205,3395,3410,3410,3390,10753
|
|
20231206,141300,26426193440,3410,3400,3420,3395,29973
|
|
20231206,141200,26324145915,3400,3370,3400,3370,12823
|
|
20231206,141100,26280756030,3375,3380,3380,3370,3179
|
|
20231206,141000,26270026550,3375,3390,3390,3375,5101
|
|
20231206,140900,26252782555,3385,3390,3390,3380,5462
|
|
20231206,140800,26234293535,3390,3390,3395,3385,8949
|
|
20231206,140700,26203944275,3385,3365,3385,3365,11715
|
|
20231206,140600,26164399935,3365,3365,3375,3360,3141
|
|
20231206,140500,26153827380,3360,3370,3375,3360,6847
|
|
20231206,140400,26130775510,3365,3370,3375,3365,8661
|
|
20231206,140300,26101579340,3370,3355,3370,3350,8955
|
|
20231206,140200,26071514645,3355,3365,3365,3355,11518
|
|
20231206,140100,26032810950,3360,3350,3370,3345,12046
|
|
20231206,140000,25992401330,3345,3385,3395,3345,37648
|
|
20231206,135900,25865831770,3395,3400,3400,3370,17997
|
|
20231206,135800,25805021510,3400,3415,3415,3375,28104
|
|
20231206,135700,25709778480,3415,3425,3440,3405,20411
|
|
20231206,135600,25639811870,3425,3410,3430,3405,10803
|
|
20231206,135500,25602930340,3410,3425,3445,3405,38278
|
|
20231206,135400,25471726975,3425,3390,3425,3380,12345
|
|
20231206,135300,25429749985,3380,3400,3410,3380,10182
|
|
20231206,135200,25395206690,3390,3400,3400,3380,9407
|
|
20231206,135100,25363332275,3400,3390,3400,3375,21497
|
|
20231206,135000,25290548340,3390,3415,3420,3385,22970
|
|
20231206,134900,25212509805,3420,3415,3425,3410,8116
|
|
20231206,134800,25184791635,3430,3430,3430,3400,11015
|
|
20231206,134700,25147186665,3415,3385,3435,3385,14245
|
|
20231206,134600,25098548350,3385,3420,3420,3385,31918
|
|
20231206,134500,24989865805,3415,3425,3440,3410,29773
|
|
20231206,134400,24887839705,3410,3420,3430,3400,22284
|
|
20231206,134300,24811747365,3410,3385,3420,3385,10282
|
|
20231206,134200,24776763390,3385,3410,3410,3380,12332
|
|
20231206,134100,24734944450,3385,3385,3410,3370,34306
|
|
20231206,134000,24618961950,3390,3415,3425,3385,27337
|
|
20231206,133900,24526121090,3410,3440,3450,3410,50081
|
|
20231206,133800,24354021455,3440,3385,3440,3385,26063
|
|
20231206,133700,24265317575,3380,3425,3430,3380,45597
|
|
20231206,133600,24109856485,3430,3415,3445,3405,74577
|
|
20231206,133500,23854399455,3415,3375,3425,3370,38310
|
|
20231206,133400,23724518710,3375,3395,3400,3375,50779
|
|
20231206,133300,23552573235,3395,3405,3440,3380,76698
|
|
20231206,133200,23291279840,3400,3450,3500,3400,98017
|
|
20231206,133100,22952439340,3450,3490,3495,3450,107818
|
|
20231206,133000,22578278180,3490,3435,3520,3435,292253
|
|
20231206,132900,21557144530,3440,3450,3465,3430,145200
|
|
20231206,132800,21056308995,3450,3360,3450,3350,187291
|
|
20231206,132700,20419090965,3355,3320,3360,3315,89063
|
|
20231206,132600,20121395735,3320,3285,3320,3270,50618
|
|
20231206,132500,19954029200,3270,3260,3285,3255,8405
|
|
20231206,132400,19926582190,3260,3250,3265,3250,2185
|
|
20231206,132300,19919466315,3255,3255,3255,3250,643
|
|
20231206,132200,19917374085,3260,3255,3260,3255,3505
|
|
20231206,132100,19905964550,3255,3255,3265,3255,160
|
|
20231206,132000,19905443080,3255,3255,3265,3255,593
|
|
20231206,131900,19903509415,3260,3270,3270,3260,964
|
|
20231206,131800,19900364380,3270,3265,3275,3265,5686
|
|
20231206,131700,19881778190,3265,3265,3265,3260,6032
|
|
20231206,131600,19862083785,3260,3255,3260,3250,3039
|
|
20231206,131500,19852196260,3255,3255,3260,3255,2614
|
|
20231206,131400,19843687440,3255,3255,3255,3250,1209
|
|
20231206,131300,19839752705,3255,3255,3260,3250,1613
|
|
20231206,131200,19834502715,3255,3245,3260,3245,1413
|
|
20231206,131100,19829905535,3245,3250,3250,3245,1724
|
|
20231206,131000,19824306160,3250,3240,3260,3235,5540
|
|
20231206,130900,19806338070,3235,3240,3260,3235,12234
|
|
20231206,130800,19766657930,3240,3250,3250,3240,2200
|
|
20231206,130700,19759517835,3240,3240,3260,3240,4739
|
|
20231206,130600,19744156305,3245,3275,3275,3240,8021
|
|
20231206,130500,19718075500,3270,3260,3280,3260,1792
|
|
20231206,130400,19712225270,3260,3255,3270,3250,1983
|
|
20231206,130300,19705771435,3250,3270,3270,3250,5802
|
|
20231206,130200,19686888355,3270,3270,3270,3255,1712
|
|
20231206,130100,19681310520,3265,3270,3280,3260,2262
|
|
20231206,130000,19673926145,3265,3280,3280,3260,2733
|
|
20231206,125900,19665001210,3280,3260,3280,3250,7319
|
|
20231206,125800,19641167190,3275,3265,3275,3255,3079
|
|
20231206,125700,19631129200,3265,3285,3285,3265,6703
|
|
20231206,125600,19609195995,3285,3300,3300,3280,5811
|
|
20231206,125500,19590074225,3295,3280,3305,3280,30715
|
|
20231206,125400,19488819020,3285,3300,3300,3270,17249
|
|
20231206,125300,19432115985,3300,3275,3310,3275,25137
|
|
20231206,125200,19349218960,3285,3245,3285,3245,16592
|
|
20231206,125100,19295061280,3250,3240,3250,3240,588
|
|
20231206,125000,19293153520,3240,3250,3250,3240,2286
|
|
20231206,124900,19285737475,3250,3240,3250,3240,4509
|
|
20231206,124800,19271112775,3245,3250,3250,3240,1145
|
|
20231206,124700,19267399495,3250,3250,3255,3240,1839
|
|
20231206,124600,19261429105,3250,3245,3250,3240,1766
|
|
20231206,124500,19255692990,3245,3240,3245,3240,1000
|
|
20231206,124400,19252449985,3240,3245,3245,3240,2117
|
|
20231206,124300,19245582305,3240,3245,3245,3240,2531
|
|
20231206,124200,19237374365,3235,3250,3255,3235,1774
|
|
20231206,124100,19231608580,3255,3230,3255,3230,4864
|
|
20231206,124000,19215833620,3230,3235,3240,3230,8746
|
|
20231206,123900,19187556870,3240,3240,3245,3235,9701
|
|
20231206,123800,19156125770,3240,3240,3245,3240,924
|
|
20231206,123700,19153131860,3240,3255,3255,3240,5693
|
|
20231206,123600,19134648550,3255,3250,3255,3250,3211
|
|
20231206,123500,19124202385,3255,3245,3255,3245,2642
|
|
20231206,123400,19115613785,3245,3245,3255,3240,4015
|
|
20231206,123300,19102578980,3245,3240,3250,3235,845
|
|
20231206,123200,19099837885,3235,3245,3245,3235,785
|
|
20231206,123100,19097296025,3235,3235,3240,3235,4888
|
|
20231206,123000,19081469540,3240,3240,3245,3235,1385
|
|
20231206,122900,19076982885,3240,3240,3240,3235,1088
|
|
20231206,122800,19073459585,3240,3240,3245,3230,9493
|
|
20231206,122700,19042753220,3240,3250,3250,3240,3378
|
|
20231206,122600,19031791030,3245,3245,3255,3245,334
|
|
20231206,122500,19030705205,3245,3240,3245,3240,3823
|
|
20231206,122400,19018312235,3240,3240,3245,3240,5497
|
|
20231206,122300,19000495180,3240,3250,3250,3240,11480
|
|
20231206,122200,18963251580,3250,3265,3270,3250,18467
|
|
20231206,122100,18903163815,3260,3260,3270,3255,3587
|
|
20231206,122000,18891475015,3260,3270,3275,3260,3745
|
|
20231206,121900,18879253730,3270,3265,3270,3260,3487
|
|
20231206,121800,18867864115,3265,3270,3270,3260,2254
|
|
20231206,121700,18860495920,3270,3260,3270,3250,4168
|
|
20231206,121600,18846896525,3260,3245,3260,3245,1676
|
|
20231206,121500,18841446145,3245,3260,3260,3245,5110
|
|
20231206,121400,18824842430,3265,3270,3270,3250,3640
|
|
20231206,121300,18813011200,3250,3260,3265,3250,4401
|
|
20231206,121200,18798694020,3260,3265,3265,3250,1172
|
|
20231206,121100,18794873455,3270,3250,3270,3245,1967
|
|
20231206,121000,18788475275,3245,3255,3260,3245,7340
|
|
20231206,120900,18764611325,3260,3265,3270,3260,1096
|
|
20231206,120800,18761036435,3265,3260,3265,3260,343
|
|
20231206,120700,18759917845,3260,3265,3265,3260,1958
|
|
20231206,120600,18753534255,3260,3265,3265,3260,3562
|
|
20231206,120500,18741920645,3265,3270,3270,3265,2399
|
|
20231206,120400,18734081320,3270,3280,3280,3265,1402
|
|
20231206,120300,18729491540,3265,3285,3285,3260,991
|
|
20231206,120200,18726247865,3290,3290,3290,3270,450
|
|
20231206,120100,18724771725,3290,3270,3295,3270,2901
|
|
20231206,120000,18715239445,3270,3260,3270,3255,1017
|
|
20231206,115900,18711925065,3260,3250,3260,3250,1945
|
|
20231206,115800,18705599380,3250,3260,3265,3250,9254
|
|
20231206,115700,18675491615,3260,3295,3295,3260,9520
|
|
20231206,115600,18644273700,3290,3300,3305,3290,7037
|
|
20231206,115500,18621071375,3300,3315,3320,3285,23148
|
|
20231206,115400,18544508575,3310,3280,3315,3280,16926
|
|
20231206,115300,18488660995,3285,3280,3285,3270,4547
|
|
20231206,115200,18473747850,3275,3280,3280,3265,6152
|
|
20231206,115100,18453609220,3270,3265,3285,3265,4630
|
|
20231206,115000,18438444615,3275,3275,3275,3265,3767
|
|
20231206,114900,18426127015,3270,3270,3275,3250,3699
|
|
20231206,114800,18414041050,3275,3260,3275,3245,8001
|
|
20231206,114700,18387971970,3260,3265,3265,3250,802
|
|
20231206,114600,18385359905,3265,3270,3275,3260,655
|
|
20231206,114500,18383222755,3270,3265,3270,3255,1939
|
|
20231206,114400,18376899825,3265,3250,3275,3250,8285
|
|
20231206,114300,18349896525,3250,3245,3250,3245,1882
|
|
20231206,114200,18343787760,3245,3250,3255,3235,11847
|
|
20231206,114100,18305366390,3250,3245,3260,3245,567
|
|
20231206,114000,18303524565,3245,3255,3255,3245,5414
|
|
20231206,113900,18285934230,3255,3255,3260,3250,2167
|
|
20231206,113800,18278880655,3255,3260,3260,3250,2272
|
|
20231206,113700,18271484730,3260,3260,3270,3255,2449
|
|
20231206,113600,18263490920,3240,3245,3265,3240,6546
|
|
20231206,113500,18242216545,3245,3255,3260,3245,12064
|
|
20231206,113400,18202997205,3255,3280,3280,3245,18035
|
|
20231206,113300,18144298935,3280,3290,3290,3280,6341
|
|
20231206,113200,18123468190,3290,3285,3295,3285,3217
|
|
20231206,113100,18112881250,3285,3300,3305,3285,4762
|
|
20231206,113000,18097186835,3300,3330,3330,3295,26557
|
|
20231206,112900,18009449725,3325,3295,3335,3290,18596
|
|
20231206,112800,17947851430,3300,3285,3300,3275,10792
|
|
20231206,112700,17912304675,3285,3270,3295,3260,12850
|
|
20231206,112600,17870130880,3270,3250,3270,3245,9130
|
|
20231206,112500,17840371200,3255,3250,3255,3245,4324
|
|
20231206,112400,17826327030,3240,3250,3250,3240,5668
|
|
20231206,112300,17807932630,3250,3260,3260,3250,6847
|
|
20231206,112200,17785661450,3255,3265,3270,3255,15247
|
|
20231206,112100,17735971675,3260,3265,3265,3255,7031
|
|
20231206,112000,17713062625,3265,3265,3270,3260,5462
|
|
20231206,111900,17695234700,3265,3265,3270,3260,4114
|
|
20231206,111800,17681804280,3265,3305,3310,3250,30152
|
|
20231206,111700,17583191860,3305,3335,3335,3305,13878
|
|
20231206,111600,17537077000,3330,3290,3335,3280,44264
|
|
20231206,111500,17390356935,3280,3280,3290,3275,7821
|
|
20231206,111400,17364676285,3290,3280,3290,3270,7105
|
|
20231206,111300,17341368070,3275,3280,3280,3270,3635
|
|
20231206,111200,17329447185,3280,3250,3290,3245,7792
|
|
20231206,111100,17303936150,3250,3240,3270,3240,8840
|
|
20231206,111000,17275249230,3240,3285,3285,3240,6633
|
|
20231206,110900,17253623655,3265,3255,3295,3255,12543
|
|
20231206,110800,17212496540,3260,3255,3265,3250,12299
|
|
20231206,110700,17172422210,3250,3250,3260,3240,7866
|
|
20231206,110600,17146865140,3250,3235,3250,3230,4856
|
|
20231206,110500,17131152405,3240,3230,3250,3230,5288
|
|
20231206,110400,17114023810,3230,3245,3250,3230,9965
|
|
20231206,110300,17081792455,3250,3240,3250,3240,4020
|
|
20231206,110200,17068759200,3240,3280,3280,3230,21543
|
|
20231206,110100,16998706435,3285,3290,3295,3275,13961
|
|
20231206,110000,16952843680,3300,3285,3300,3280,37241
|
|
20231206,105900,16830187520,3280,3280,3290,3270,5816
|
|
20231206,105800,16811103205,3270,3275,3300,3270,23793
|
|
20231206,105700,16732904330,3275,3255,3275,3255,4797
|
|
20231206,105600,16717237185,3260,3240,3275,3235,25045
|
|
20231206,105500,16635664830,3235,3245,3245,3220,23211
|
|
20231206,105400,16560746635,3245,3265,3265,3240,17402
|
|
20231206,105300,16504195970,3255,3265,3275,3255,8572
|
|
20231206,105200,16476232975,3265,3260,3280,3255,21131
|
|
20231206,105100,16407107920,3260,3225,3265,3225,15264
|
|
20231206,105000,16357514100,3230,3230,3235,3225,5521
|
|
20231206,104900,16339680475,3225,3250,3265,3225,15166
|
|
20231206,104800,16290477185,3265,3220,3270,3215,18438
|
|
20231206,104700,16230796470,3215,3235,3235,3215,17076
|
|
20231206,104600,16175748990,3225,3245,3245,3220,38364
|
|
20231206,104500,16051906370,3245,3250,3255,3235,18748
|
|
20231206,104400,15991120695,3250,3280,3295,3240,53723
|
|
20231206,104300,15816159830,3280,3265,3295,3265,9615
|
|
20231206,104200,15784684880,3265,3295,3295,3255,36453
|
|
20231206,104100,15665357335,3295,3300,3305,3285,15929
|
|
20231206,104000,15612870710,3300,3310,3320,3295,10500
|
|
20231206,103900,15578140005,3315,3335,3335,3310,9293
|
|
20231206,103800,15547277750,3335,3335,3340,3320,35208
|
|
20231206,103700,15429922515,3330,3320,3335,3320,5250
|
|
20231206,103600,15412446510,3325,3310,3335,3295,17494
|
|
20231206,103500,15354387625,3315,3320,3320,3285,41618
|
|
20231206,103400,15217501235,3310,3315,3325,3300,10259
|
|
20231206,103300,15183441490,3315,3300,3315,3285,19420
|
|
20231206,103200,15119498790,3300,3310,3315,3300,25539
|
|
20231206,103100,15035168990,3310,3325,3330,3310,18371
|
|
20231206,103000,14974260450,3325,3335,3345,3325,8089
|
|
20231206,102900,14947306920,3335,3350,3355,3330,11537
|
|
20231206,102800,14908738370,3340,3315,3375,3310,44520
|
|
20231206,102700,14759927390,3310,3305,3315,3300,25063
|
|
20231206,102600,14677060620,3305,3330,3330,3300,55170
|
|
20231206,102500,14494582965,3340,3370,3370,3315,35644
|
|
20231206,102400,14375384680,3375,3375,3380,3355,32983
|
|
20231206,102300,14264215505,3370,3385,3410,3370,53374
|
|
20231206,102200,14083957115,3410,3395,3435,3380,126444
|
|
20231206,102100,13651847345,3390,3395,3410,3375,81664
|
|
20231206,102000,13374833270,3400,3405,3410,3345,107424
|
|
20231206,101900,13012271475,3400,3335,3420,3335,196112
|
|
20231206,101800,12348571170,3335,3365,3380,3310,81519
|
|
20231206,101700,12075138985,3370,3290,3370,3290,93029
|
|
20231206,101600,11764224660,3290,3280,3295,3275,13046
|
|
20231206,101500,11721412565,3275,3280,3280,3270,25984
|
|
20231206,101400,11636244585,3280,3250,3290,3250,25783
|
|
20231206,101300,11551841065,3265,3240,3265,3230,13378
|
|
20231206,101200,11508405965,3230,3230,3250,3220,28022
|
|
20231206,101100,11417937065,3225,3255,3260,3215,67448
|
|
20231206,101000,11199941065,3260,3275,3280,3255,23244
|
|
20231206,100900,11124079575,3275,3300,3305,3265,30219
|
|
20231206,100800,11024957260,3285,3290,3310,3280,19959
|
|
20231206,100700,10959234560,3285,3250,3290,3250,16946
|
|
20231206,100600,10903875520,3250,3270,3285,3235,49729
|
|
20231206,100500,10742039550,3270,3290,3315,3265,62259
|
|
20231206,100400,10537202140,3295,3365,3375,3285,113525
|
|
20231206,100300,10159085120,3375,3310,3375,3310,113853
|
|
20231206,100200,9777495845,3310,3330,3330,3300,42664
|
|
20231206,100100,9636013540,3325,3360,3390,3325,115055
|
|
20231206,100000,9251197250,3365,3265,3390,3265,180238
|
|
20231206,095900,8649257210,3280,3280,3300,3265,81284
|
|
20231206,095800,8382130530,3285,3260,3285,3230,27864
|
|
20231206,095700,8291121690,3270,3230,3305,3185,60548
|
|
20231206,095600,8094235580,3230,3255,3260,3210,34320
|
|
20231206,095500,7983279620,3260,3165,3260,3165,81161
|
|
20231206,095400,7723847275,3165,3210,3240,3165,57282
|
|
20231206,095300,7540622125,3210,3245,3255,3210,30472
|
|
20231206,095200,7442195405,3255,3220,3270,3210,61769
|
|
20231206,095100,7241744005,3220,3280,3300,3205,78612
|
|
20231206,095000,6986610055,3300,3290,3330,3280,110599
|
|
20231206,094900,6620878700,3295,3345,3350,3265,135754
|
|
20231206,094800,6171368930,3350,3205,3350,3200,195592
|
|
20231206,094700,5525435585,3230,3325,3355,3195,245669
|
|
20231206,094600,4718869150,3325,3230,3390,3225,483593
|
|
20231206,094500,3111639405,3230,3220,3250,3185,195672
|
|
20231206,094400,2480927210,3225,3225,3225,3225,0
|
|
20231206,094300,2480927210,3225,3120,3225,3120,137555
|
|
20231206,094200,2043215080,3125,2990,3125,2985,145146
|
|
20231206,094100,1596792130,3010,2975,3015,2975,17949
|
|
20231206,094000,1543061800,2985,2955,2985,2950,8937
|
|
20231206,093900,1516482730,2950,2955,2955,2950,7303
|
|
20231206,093800,1494914855,2955,2950,2955,2935,6461
|
|
20231206,093700,1475869010,2950,2945,2950,2940,2429
|
|
20231206,093600,1468717235,2945,2940,2945,2940,356
|
|
20231206,093500,1467668920,2945,2935,2945,2935,3609
|
|
20231206,093400,1457060800,2940,2935,2945,2935,1692
|
|
20231206,093300,1452087495,2940,2925,2940,2925,5013
|
|
20231206,093200,1437414060,2925,2905,2925,2905,8984
|
|
20231206,093100,1411221750,2905,2940,2940,2900,19334
|
|
20231206,093000,1354773485,2935,2935,2940,2930,2612
|
|
20231206,092900,1347099765,2935,2945,2945,2935,3024
|
|
20231206,092800,1338223765,2945,2955,2955,2935,4017
|
|
20231206,092700,1326417405,2955,2955,2955,2935,13631
|
|
20231206,092600,1286264605,2960,2990,2990,2955,5055
|
|
20231206,092500,1271248010,2990,3005,3010,2980,27571
|
|
20231206,092400,1188533490,3010,3005,3030,2995,20859
|
|
20231206,092300,1125750890,3005,2970,3005,2960,44288
|
|
20231206,092200,993409295,2960,2930,2970,2920,14919
|
|
20231206,092100,949316035,2920,2930,2930,2915,9747
|
|
20231206,092000,920854815,2930,2930,2930,2925,10129
|
|
20231206,091900,891213935,2930,2930,2940,2930,4977
|
|
20231206,091800,876619975,2930,2935,2945,2930,10012
|
|
20231206,091700,847219650,2940,2950,2950,2940,3993
|
|
20231206,091600,835461910,2950,2945,2950,2935,4903
|
|
20231206,091500,821009850,2945,2930,2950,2930,5051
|
|
20231206,091400,806178170,2930,2925,2935,2925,1493
|
|
20231206,091300,801805695,2925,2935,2950,2925,8891
|
|
20231206,091200,775740725,2940,2940,2940,2930,8214
|
|
20231206,091100,751640775,2935,2940,2950,2930,5306
|
|
20231206,091000,736037600,2940,2925,2955,2925,1993
|
|
20231206,090900,730167920,2925,2970,2970,2890,24375
|
|
20231206,090800,658756745,2970,2965,2975,2965,6206
|
|
20231206,090700,640345550,2970,2990,2990,2960,21767
|
|
20231206,090600,575664240,2990,2995,2995,2975,7266
|
|
20231206,090500,553978755,3000,3020,3020,2950,26757
|
|
20231206,090400,473959390,3020,3050,3050,3020,23835
|
|
20231206,090300,401730905,3050,3025,3055,3020,31357
|
|
20231206,090200,306328790,3030,2970,3080,2970,61857
|
|
20231206,090100,118356775,2965,2950,2975,2930,12102
|
|
20231206,090000,82548200,2940,2935,2955,2920,25682
|