737 lines
36 KiB
CSV
737 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,211400,5752598445,3360,3360,3360,3360,17585
|
|
20231208,211300,5752598445,3360,3360,3360,3360,0
|
|
20231208,211200,5752598445,3360,3360,3360,3360,0
|
|
20231208,211100,5752598445,3360,3360,3360,3360,0
|
|
20231208,211000,5752598445,3360,3360,3360,3360,0
|
|
20231208,210900,5752598445,3360,3360,3360,3360,0
|
|
20231208,210800,5752598445,3360,3360,3360,3360,0
|
|
20231208,210700,5752598445,3360,3360,3360,3360,0
|
|
20231208,210600,5752598445,3360,3360,3360,3360,0
|
|
20231208,210500,5752598445,3360,3360,3360,3360,0
|
|
20231208,210400,5752598445,3360,3360,3360,3360,0
|
|
20231208,210300,5752598445,3360,3360,3360,3360,0
|
|
20231208,210200,5752598445,3360,3360,3360,3360,0
|
|
20231208,210100,5752598445,3360,3360,3360,3360,0
|
|
20231208,210000,5752598445,3360,3360,3360,3360,0
|
|
20231208,205900,5752598445,3360,3360,3360,3360,0
|
|
20231208,205800,5752598445,3360,3360,3360,3360,0
|
|
20231208,205700,5752598445,3360,3360,3360,3360,0
|
|
20231208,205600,5752598445,3360,3360,3360,3360,0
|
|
20231208,205500,5752598445,3360,3360,3360,3360,0
|
|
20231208,205400,5752598445,3360,3360,3360,3360,0
|
|
20231208,205300,5752598445,3360,3360,3360,3360,0
|
|
20231208,205200,5752598445,3360,3360,3360,3360,0
|
|
20231208,205100,5752598445,3360,3360,3360,3360,0
|
|
20231208,205000,5752598445,3360,3360,3360,3360,0
|
|
20231208,204900,5752598445,3360,3360,3360,3360,0
|
|
20231208,204800,5752598445,3360,3360,3360,3360,0
|
|
20231208,204700,5752598445,3360,3360,3360,3360,0
|
|
20231208,204600,5752598445,3360,3360,3360,3360,0
|
|
20231208,204500,5752598445,3360,3360,3360,3360,0
|
|
20231208,204400,5752598445,3360,3360,3360,3360,17585
|
|
20231208,204300,5752598445,3360,3360,3360,3360,0
|
|
20231208,204200,5752598445,3360,3360,3360,3360,0
|
|
20231208,204100,5752598445,3360,3360,3360,3360,0
|
|
20231208,204000,5752598445,3360,3360,3360,3360,0
|
|
20231208,203900,5752598445,3360,3360,3360,3360,0
|
|
20231208,203800,5752598445,3360,3360,3360,3360,0
|
|
20231208,203700,5752598445,3360,3360,3360,3360,0
|
|
20231208,203600,5752598445,3360,3360,3360,3360,0
|
|
20231208,203500,5752598445,3360,3360,3360,3360,0
|
|
20231208,203400,5752598445,3360,3360,3360,3360,0
|
|
20231208,203300,5752598445,3360,3360,3360,3360,0
|
|
20231208,203200,5752598445,3360,3360,3360,3360,0
|
|
20231208,203100,5752598445,3360,3360,3360,3360,0
|
|
20231208,203000,5752598445,3360,3360,3360,3360,0
|
|
20231208,202900,5752598445,3360,3360,3360,3360,0
|
|
20231208,202800,5752598445,3360,3360,3360,3360,0
|
|
20231208,202700,5752598445,3360,3360,3360,3360,0
|
|
20231208,202600,5752598445,3360,3360,3360,3360,0
|
|
20231208,202500,5752598445,3360,3360,3360,3360,0
|
|
20231208,202400,5752598445,3360,3360,3360,3360,0
|
|
20231208,202300,5752598445,3360,3360,3360,3360,0
|
|
20231208,202200,5752598445,3360,3360,3360,3360,0
|
|
20231208,202100,5752598445,3360,3360,3360,3360,0
|
|
20231208,202000,5752598445,3360,3360,3360,3360,0
|
|
20231208,201900,5752598445,3360,3360,3360,3360,0
|
|
20231208,201800,5752598445,3360,3360,3360,3360,0
|
|
20231208,201700,5752598445,3360,3360,3360,3360,0
|
|
20231208,201600,5752598445,3360,3360,3360,3360,0
|
|
20231208,201500,5752598445,3360,3360,3360,3360,0
|
|
20231208,201400,5752598445,3360,3360,3360,3360,17585
|
|
20231208,201300,5752598445,3360,3360,3360,3360,0
|
|
20231208,201200,5752598445,3360,3360,3360,3360,0
|
|
20231208,201100,5752598445,3360,3360,3360,3360,0
|
|
20231208,201000,5752598445,3360,3360,3360,3360,0
|
|
20231208,200900,5752598445,3360,3360,3360,3360,0
|
|
20231208,200800,5752598445,3360,3360,3360,3360,0
|
|
20231208,200700,5752598445,3360,3360,3360,3360,0
|
|
20231208,200600,5752598445,3360,3360,3360,3360,0
|
|
20231208,200500,5752598445,3360,3360,3360,3360,0
|
|
20231208,200400,5752598445,3360,3360,3360,3360,0
|
|
20231208,200300,5752598445,3360,3360,3360,3360,0
|
|
20231208,200200,5752598445,3360,3360,3360,3360,0
|
|
20231208,200100,5752598445,3360,3360,3360,3360,0
|
|
20231208,200000,5752598445,3360,3360,3360,3360,0
|
|
20231208,195900,5752598445,3360,3360,3360,3360,0
|
|
20231208,195800,5752598445,3360,3360,3360,3360,0
|
|
20231208,195700,5752598445,3360,3360,3360,3360,0
|
|
20231208,195600,5752598445,3360,3360,3360,3360,0
|
|
20231208,195500,5752598445,3360,3360,3360,3360,0
|
|
20231208,195400,5752598445,3360,3360,3360,3360,0
|
|
20231208,195300,5752598445,3360,3360,3360,3360,0
|
|
20231208,195200,5752598445,3360,3360,3360,3360,0
|
|
20231208,195100,5752598445,3360,3360,3360,3360,0
|
|
20231208,195000,5752598445,3360,3360,3360,3360,0
|
|
20231208,194900,5752598445,3360,3360,3360,3360,0
|
|
20231208,194800,5752598445,3360,3360,3360,3360,0
|
|
20231208,194700,5752598445,3360,3360,3360,3360,0
|
|
20231208,194600,5752598445,3360,3360,3360,3360,0
|
|
20231208,194500,5752598445,3360,3360,3360,3360,0
|
|
20231208,194400,5752598445,3360,3360,3360,3360,17585
|
|
20231208,194300,5752598445,3360,3360,3360,3360,0
|
|
20231208,194200,5752598445,3360,3360,3360,3360,0
|
|
20231208,194100,5752598445,3360,3360,3360,3360,0
|
|
20231208,194000,5752598445,3360,3360,3360,3360,0
|
|
20231208,193900,5752598445,3360,3360,3360,3360,0
|
|
20231208,193800,5752598445,3360,3360,3360,3360,0
|
|
20231208,193700,5752598445,3360,3360,3360,3360,0
|
|
20231208,193600,5752598445,3360,3360,3360,3360,0
|
|
20231208,193500,5752598445,3360,3360,3360,3360,0
|
|
20231208,193400,5752598445,3360,3360,3360,3360,0
|
|
20231208,193300,5752598445,3360,3360,3360,3360,0
|
|
20231208,193200,5752598445,3360,3360,3360,3360,0
|
|
20231208,193100,5752598445,3360,3360,3360,3360,0
|
|
20231208,193000,5752598445,3360,3360,3360,3360,0
|
|
20231208,192900,5752598445,3360,3360,3360,3360,0
|
|
20231208,192800,5752598445,3360,3360,3360,3360,0
|
|
20231208,192700,5752598445,3360,3360,3360,3360,0
|
|
20231208,192600,5752598445,3360,3360,3360,3360,0
|
|
20231208,192500,5752598445,3360,3360,3360,3360,0
|
|
20231208,192400,5752598445,3360,3360,3360,3360,0
|
|
20231208,192300,5752598445,3360,3360,3360,3360,0
|
|
20231208,192200,5752598445,3360,3360,3360,3360,0
|
|
20231208,192100,5752598445,3360,3360,3360,3360,0
|
|
20231208,192000,5752598445,3360,3360,3360,3360,0
|
|
20231208,191900,5752598445,3360,3360,3360,3360,0
|
|
20231208,191800,5752598445,3360,3360,3360,3360,0
|
|
20231208,191700,5752598445,3360,3360,3360,3360,0
|
|
20231208,191600,5752598445,3360,3360,3360,3360,0
|
|
20231208,191500,5752598445,3360,3360,3360,3360,0
|
|
20231208,191400,5752598445,3360,3360,3360,3360,17585
|
|
20231208,191300,5752598445,3360,3360,3360,3360,0
|
|
20231208,191200,5752598445,3360,3360,3360,3360,0
|
|
20231208,191100,5752598445,3360,3360,3360,3360,0
|
|
20231208,191000,5752598445,3360,3360,3360,3360,0
|
|
20231208,190900,5752598445,3360,3360,3360,3360,0
|
|
20231208,190800,5752598445,3360,3360,3360,3360,0
|
|
20231208,190700,5752598445,3360,3360,3360,3360,0
|
|
20231208,190600,5752598445,3360,3360,3360,3360,0
|
|
20231208,190500,5752598445,3360,3360,3360,3360,0
|
|
20231208,190400,5752598445,3360,3360,3360,3360,0
|
|
20231208,190300,5752598445,3360,3360,3360,3360,0
|
|
20231208,190200,5752598445,3360,3360,3360,3360,0
|
|
20231208,190100,5752598445,3360,3360,3360,3360,0
|
|
20231208,190000,5752598445,3360,3360,3360,3360,0
|
|
20231208,185900,5752598445,3360,3360,3360,3360,0
|
|
20231208,185800,5752598445,3360,3360,3360,3360,0
|
|
20231208,185700,5752598445,3360,3360,3360,3360,0
|
|
20231208,185600,5752598445,3360,3360,3360,3360,0
|
|
20231208,185500,5752598445,3360,3360,3360,3360,0
|
|
20231208,185400,5752598445,3360,3360,3360,3360,0
|
|
20231208,185300,5752598445,3360,3360,3360,3360,0
|
|
20231208,185200,5752598445,3360,3360,3360,3360,0
|
|
20231208,185100,5752598445,3360,3360,3360,3360,0
|
|
20231208,185000,5752598445,3360,3360,3360,3360,0
|
|
20231208,184900,5752598445,3360,3360,3360,3360,0
|
|
20231208,184800,5752598445,3360,3360,3360,3360,0
|
|
20231208,184700,5752598445,3360,3360,3360,3360,0
|
|
20231208,184600,5752598445,3360,3360,3360,3360,0
|
|
20231208,184500,5752598445,3360,3360,3360,3360,0
|
|
20231208,184400,5752598445,3360,3360,3360,3360,17585
|
|
20231208,184300,5752598445,3360,3360,3360,3360,0
|
|
20231208,184200,5752598445,3360,3360,3360,3360,0
|
|
20231208,184100,5752598445,3360,3360,3360,3360,0
|
|
20231208,184000,5752598445,3360,3360,3360,3360,0
|
|
20231208,183900,5752598445,3360,3360,3360,3360,0
|
|
20231208,183800,5752598445,3360,3360,3360,3360,0
|
|
20231208,183700,5752598445,3360,3360,3360,3360,0
|
|
20231208,183600,5752598445,3360,3360,3360,3360,0
|
|
20231208,183500,5752598445,3360,3360,3360,3360,0
|
|
20231208,183400,5752598445,3360,3360,3360,3360,0
|
|
20231208,183300,5752598445,3360,3360,3360,3360,0
|
|
20231208,183200,5752598445,3360,3360,3360,3360,0
|
|
20231208,183100,5752598445,3360,3360,3360,3360,0
|
|
20231208,183000,5752598445,3360,3360,3360,3360,0
|
|
20231208,182900,5752598445,3360,3360,3360,3360,0
|
|
20231208,182800,5752598445,3360,3360,3360,3360,0
|
|
20231208,182700,5752598445,3360,3360,3360,3360,0
|
|
20231208,182600,5752598445,3360,3360,3360,3360,0
|
|
20231208,182500,5752598445,3360,3360,3360,3360,0
|
|
20231208,182400,5752598445,3360,3360,3360,3360,0
|
|
20231208,182300,5752598445,3360,3360,3360,3360,0
|
|
20231208,182200,5752598445,3360,3360,3360,3360,0
|
|
20231208,182100,5752598445,3360,3360,3360,3360,0
|
|
20231208,182000,5752598445,3360,3360,3360,3360,0
|
|
20231208,181900,5752598445,3360,3360,3360,3360,0
|
|
20231208,181800,5752598445,3360,3360,3360,3360,0
|
|
20231208,181700,5752598445,3360,3360,3360,3360,0
|
|
20231208,181600,5752598445,3360,3360,3360,3360,0
|
|
20231208,181500,5752598445,3360,3360,3360,3360,0
|
|
20231208,181400,5752598445,3360,3360,3360,3360,17585
|
|
20231208,181300,5752598445,3360,3360,3360,3360,0
|
|
20231208,181200,5752598445,3360,3360,3360,3360,0
|
|
20231208,181100,5752598445,3360,3360,3360,3360,0
|
|
20231208,181000,5752598445,3360,3360,3360,3360,0
|
|
20231208,180900,5752598445,3360,3360,3360,3360,0
|
|
20231208,180800,5752598445,3360,3360,3360,3360,0
|
|
20231208,180700,5752598445,3360,3360,3360,3360,0
|
|
20231208,180600,5752598445,3360,3360,3360,3360,0
|
|
20231208,180500,5752598445,3360,3360,3360,3360,0
|
|
20231208,180400,5752598445,3360,3360,3360,3360,0
|
|
20231208,180300,5752598445,3360,3360,3360,3360,0
|
|
20231208,180200,5752598445,3360,3360,3360,3360,0
|
|
20231208,180100,5752598445,3360,3360,3360,3360,0
|
|
20231208,180000,5752598445,3360,3360,3360,3360,0
|
|
20231208,175900,5752598445,3360,3360,3360,3360,0
|
|
20231208,175800,5752598445,3360,3360,3360,3360,0
|
|
20231208,175700,5752598445,3360,3360,3360,3360,0
|
|
20231208,175600,5752598445,3360,3360,3360,3360,0
|
|
20231208,175500,5752598445,3360,3360,3360,3360,0
|
|
20231208,175400,5752598445,3360,3360,3360,3360,0
|
|
20231208,175300,5752598445,3360,3360,3360,3360,0
|
|
20231208,175200,5752598445,3360,3360,3360,3360,0
|
|
20231208,175100,5752598445,3360,3360,3360,3360,0
|
|
20231208,175000,5752598445,3360,3360,3360,3360,0
|
|
20231208,174900,5752598445,3360,3360,3360,3360,0
|
|
20231208,174800,5752598445,3360,3360,3360,3360,0
|
|
20231208,174700,5752598445,3360,3360,3360,3360,0
|
|
20231208,174600,5752598445,3360,3360,3360,3360,0
|
|
20231208,174500,5752598445,3360,3360,3360,3360,0
|
|
20231208,174400,5752598445,3360,3360,3360,3360,17585
|
|
20231208,174300,5752598445,3360,3360,3360,3360,0
|
|
20231208,174200,5752598445,3360,3360,3360,3360,0
|
|
20231208,174100,5752598445,3360,3360,3360,3360,0
|
|
20231208,174000,5752598445,3360,3360,3360,3360,0
|
|
20231208,173900,5752598445,3360,3360,3360,3360,0
|
|
20231208,173800,5752598445,3360,3360,3360,3360,0
|
|
20231208,173700,5752598445,3360,3360,3360,3360,0
|
|
20231208,173600,5752598445,3360,3360,3360,3360,0
|
|
20231208,173500,5752598445,3360,3360,3360,3360,0
|
|
20231208,173400,5752598445,3360,3360,3360,3360,0
|
|
20231208,173300,5752598445,3360,3360,3360,3360,0
|
|
20231208,173200,5752598445,3360,3360,3360,3360,0
|
|
20231208,173100,5752598445,3360,3360,3360,3360,0
|
|
20231208,173000,5752598445,3360,3360,3360,3360,0
|
|
20231208,172900,5752598445,3360,3360,3360,3360,0
|
|
20231208,172800,5752598445,3360,3360,3360,3360,0
|
|
20231208,172700,5752598445,3360,3360,3360,3360,0
|
|
20231208,172600,5752598445,3360,3360,3360,3360,0
|
|
20231208,172500,5752598445,3360,3360,3360,3360,0
|
|
20231208,172400,5752598445,3360,3360,3360,3360,0
|
|
20231208,172300,5752598445,3360,3360,3360,3360,0
|
|
20231208,172200,5752598445,3360,3360,3360,3360,0
|
|
20231208,172100,5752598445,3360,3360,3360,3360,0
|
|
20231208,172000,5752598445,3360,3360,3360,3360,0
|
|
20231208,171900,5752598445,3360,3360,3360,3360,0
|
|
20231208,171800,5752598445,3360,3360,3360,3360,0
|
|
20231208,171700,5752598445,3360,3360,3360,3360,0
|
|
20231208,171600,5752598445,3360,3360,3360,3360,0
|
|
20231208,171500,5752598445,3360,3360,3360,3360,0
|
|
20231208,171400,5752598445,3360,3360,3360,3360,17585
|
|
20231208,171300,5752598445,3360,3360,3360,3360,0
|
|
20231208,171200,5752598445,3360,3360,3360,3360,0
|
|
20231208,171100,5752598445,3360,3360,3360,3360,0
|
|
20231208,171000,5752598445,3360,3360,3360,3360,0
|
|
20231208,170900,5752598445,3360,3360,3360,3360,0
|
|
20231208,170800,5752598445,3360,3360,3360,3360,0
|
|
20231208,170700,5752598445,3360,3360,3360,3360,0
|
|
20231208,170600,5752598445,3360,3360,3360,3360,0
|
|
20231208,170500,5752598445,3360,3360,3360,3360,0
|
|
20231208,170400,5752598445,3360,3360,3360,3360,0
|
|
20231208,170300,5752598445,3360,3360,3360,3360,0
|
|
20231208,170200,5752598445,3360,3360,3360,3360,0
|
|
20231208,170100,5752598445,3360,3360,3360,3360,0
|
|
20231208,170000,5752598445,3360,3360,3360,3360,0
|
|
20231208,165900,5752598445,3360,3360,3360,3360,0
|
|
20231208,165800,5752598445,3360,3360,3360,3360,0
|
|
20231208,165700,5752598445,3360,3360,3360,3360,0
|
|
20231208,165600,5752598445,3360,3360,3360,3360,0
|
|
20231208,165500,5752598445,3360,3360,3360,3360,0
|
|
20231208,165400,5752598445,3360,3360,3360,3360,0
|
|
20231208,165300,5752598445,3360,3360,3360,3360,0
|
|
20231208,165200,5752598445,3360,3360,3360,3360,0
|
|
20231208,165100,5752598445,3360,3360,3360,3360,0
|
|
20231208,165000,5752598445,3360,3360,3360,3360,0
|
|
20231208,164900,5752598445,3360,3360,3360,3360,0
|
|
20231208,164800,5752598445,3360,3360,3360,3360,0
|
|
20231208,164700,5752598445,3360,3360,3360,3360,0
|
|
20231208,164600,5752598445,3360,3360,3360,3360,0
|
|
20231208,164500,5752598445,3360,3360,3360,3360,0
|
|
20231208,164400,5752598445,3360,3360,3360,3360,17585
|
|
20231208,164300,5752598445,3360,3360,3360,3360,0
|
|
20231208,164200,5752598445,3360,3360,3360,3360,0
|
|
20231208,164100,5752598445,3360,3360,3360,3360,0
|
|
20231208,164000,5752598445,3360,3360,3360,3360,0
|
|
20231208,163900,5752598445,3360,3360,3360,3360,0
|
|
20231208,163800,5752598445,3360,3360,3360,3360,0
|
|
20231208,163700,5752598445,3360,3360,3360,3360,0
|
|
20231208,163600,5752598445,3360,3360,3360,3360,0
|
|
20231208,163500,5752598445,3360,3360,3360,3360,0
|
|
20231208,163400,5752598445,3360,3360,3360,3360,0
|
|
20231208,163300,5752598445,3360,3360,3360,3360,0
|
|
20231208,163200,5752598445,3360,3360,3360,3360,0
|
|
20231208,163100,5752598445,3360,3360,3360,3360,0
|
|
20231208,163000,5752598445,3360,3360,3360,3360,0
|
|
20231208,162900,5752598445,3360,3360,3360,3360,0
|
|
20231208,162800,5752598445,3360,3360,3360,3360,0
|
|
20231208,162700,5752598445,3360,3360,3360,3360,0
|
|
20231208,162600,5752598445,3360,3360,3360,3360,0
|
|
20231208,162500,5752598445,3360,3360,3360,3360,0
|
|
20231208,162400,5752598445,3360,3360,3360,3360,0
|
|
20231208,162300,5752598445,3360,3360,3360,3360,0
|
|
20231208,162200,5752598445,3360,3360,3360,3360,0
|
|
20231208,162100,5752598445,3360,3360,3360,3360,0
|
|
20231208,162000,5752598445,3360,3360,3360,3360,0
|
|
20231208,161900,5752598445,3360,3360,3360,3360,0
|
|
20231208,161800,5752598445,3360,3360,3360,3360,0
|
|
20231208,161700,5752598445,3360,3360,3360,3360,0
|
|
20231208,161600,5752598445,3360,3360,3360,3360,0
|
|
20231208,161500,5752598445,3360,3360,3360,3360,0
|
|
20231208,161400,5752598445,3360,3360,3360,3360,17585
|
|
20231208,161300,5752598445,3360,3360,3360,3360,0
|
|
20231208,161200,5752598445,3360,3360,3360,3360,0
|
|
20231208,161100,5752598445,3360,3360,3360,3360,0
|
|
20231208,161000,5752598445,3360,3360,3360,3360,0
|
|
20231208,160900,5752598445,3360,3360,3360,3360,0
|
|
20231208,160800,5752598445,3360,3360,3360,3360,0
|
|
20231208,160700,5752598445,3360,3360,3360,3360,0
|
|
20231208,160600,5752598445,3360,3360,3360,3360,0
|
|
20231208,160500,5752598445,3360,3360,3360,3360,0
|
|
20231208,160400,5752598445,3360,3360,3360,3360,0
|
|
20231208,160300,5752598445,3360,3360,3360,3360,0
|
|
20231208,160200,5752598445,3360,3360,3360,3360,0
|
|
20231208,160100,5752598445,3360,3360,3360,3360,0
|
|
20231208,160000,5752598445,3360,3360,3360,3360,0
|
|
20231208,155900,5752598445,3360,3360,3360,3360,0
|
|
20231208,155800,5752598445,3360,3360,3360,3360,0
|
|
20231208,155700,5752598445,3360,3360,3360,3360,0
|
|
20231208,155600,5752598445,3360,3360,3360,3360,0
|
|
20231208,155500,5752598445,3360,3360,3360,3360,0
|
|
20231208,155400,5752598445,3360,3360,3360,3360,0
|
|
20231208,155300,5752598445,3360,3360,3360,3360,0
|
|
20231208,155200,5752598445,3360,3360,3360,3360,0
|
|
20231208,155100,5752598445,3360,3360,3360,3360,0
|
|
20231208,155000,5752598445,3360,3360,3360,3360,0
|
|
20231208,154900,5752598445,3360,3360,3360,3360,0
|
|
20231208,154800,5752598445,3360,3360,3360,3360,0
|
|
20231208,154700,5752598445,3360,3360,3360,3360,0
|
|
20231208,154600,5752598445,3360,3360,3360,3360,0
|
|
20231208,154500,5752598445,3360,3360,3360,3360,0
|
|
20231208,154400,5752598445,3360,3360,3360,3360,17585
|
|
20231208,154300,5752598445,3360,3360,3360,3360,0
|
|
20231208,154200,5752598445,3360,3360,3360,3360,0
|
|
20231208,154100,5752598445,3360,3360,3360,3360,0
|
|
20231208,154000,5752598445,3360,3360,3360,3360,0
|
|
20231208,153900,5752598445,3360,3360,3360,3360,0
|
|
20231208,153800,5752598445,3360,3360,3360,3360,0
|
|
20231208,153700,5752598445,3360,3360,3360,3360,0
|
|
20231208,153600,5752598445,3360,3360,3360,3360,0
|
|
20231208,153500,5752598445,3360,3360,3360,3360,0
|
|
20231208,153400,5752598445,3360,3360,3360,3360,0
|
|
20231208,153300,5752598445,3360,3360,3360,3360,0
|
|
20231208,153200,5752598445,3360,3360,3360,3360,0
|
|
20231208,153100,5752598445,3360,3360,3360,3360,0
|
|
20231208,153000,5752598445,3360,3360,3360,3360,17585
|
|
20231208,152900,5693512845,3375,3375,3375,3375,0
|
|
20231208,152800,5693512845,3375,3375,3375,3375,0
|
|
20231208,152700,5693512845,3375,3375,3375,3375,0
|
|
20231208,152600,5693512845,3375,3375,3375,3375,0
|
|
20231208,152500,5693512845,3375,3375,3375,3375,0
|
|
20231208,152400,5693512845,3375,3375,3375,3375,0
|
|
20231208,152300,5693512845,3375,3375,3375,3375,0
|
|
20231208,152200,5693512845,3375,3375,3375,3375,0
|
|
20231208,152100,5693512845,3375,3375,3375,3375,0
|
|
20231208,152000,5693512845,3375,3375,3375,3375,0
|
|
20231208,151900,5693512845,3375,3375,3375,3370,1722
|
|
20231208,151800,5687705395,3370,3375,3375,3370,1749
|
|
20231208,151700,5681807770,3365,3380,3380,3365,12773
|
|
20231208,151600,5638689605,3380,3385,3385,3380,2827
|
|
20231208,151500,5629126415,3385,3385,3385,3380,4505
|
|
20231208,151400,5613886690,3385,3380,3385,3380,2367
|
|
20231208,151300,5605875940,3380,3385,3390,3380,1107
|
|
20231208,151200,5602131240,3385,3380,3385,3380,1807
|
|
20231208,151100,5596015305,3380,3365,3380,3365,5128
|
|
20231208,151000,5578731595,3365,3370,3370,3365,2361
|
|
20231208,150900,5570781830,3370,3360,3370,3360,1944
|
|
20231208,150800,5564239940,3360,3360,3360,3355,512
|
|
20231208,150700,5562519630,3360,3360,3360,3360,212
|
|
20231208,150600,5561807310,3365,3370,3370,3365,1148
|
|
20231208,150500,5557939570,3370,3370,3370,3370,1737
|
|
20231208,150400,5552085880,3375,3380,3380,3375,2354
|
|
20231208,150300,5544137110,3380,3380,3385,3380,2759
|
|
20231208,150200,5534811670,3380,3375,3380,3375,653
|
|
20231208,150100,5532607780,3385,3355,3385,3355,9281
|
|
20231208,150000,5501321795,3355,3360,3360,3355,919
|
|
20231208,145900,5498234550,3355,3350,3355,3350,268
|
|
20231208,145800,5497336575,3350,3355,3365,3350,8949
|
|
20231208,145700,5467343960,3355,3345,3355,3345,144
|
|
20231208,145600,5466862210,3345,3345,3345,3345,916
|
|
20231208,145500,5463798190,3345,3345,3345,3345,44
|
|
20231208,145400,5463651010,3345,3350,3355,3345,2777
|
|
20231208,145300,5454354170,3350,3350,3350,3350,853
|
|
20231208,145200,5451496620,3355,3360,3365,3355,5267
|
|
20231208,145100,5433815275,3370,3360,3370,3360,2372
|
|
20231208,145000,5425837355,3360,3370,3375,3360,1992
|
|
20231208,144900,5419133210,3365,3370,3370,3365,2979
|
|
20231208,144800,5409108230,3375,3365,3375,3360,2543
|
|
20231208,144700,5400540595,3360,3355,3360,3355,1797
|
|
20231208,144600,5394503975,3355,3355,3360,3355,1201
|
|
20231208,144500,5390469620,3360,3360,3360,3360,2320
|
|
20231208,144400,5382674420,3360,3350,3360,3350,1540
|
|
20231208,144300,5377509040,3355,3340,3355,3340,5296
|
|
20231208,144200,5359786760,3340,3340,3340,3340,3065
|
|
20231208,144100,5349549660,3340,3335,3340,3335,2184
|
|
20231208,144000,5342255105,3340,3330,3345,3330,1632
|
|
20231208,143900,5336800720,3330,3330,3330,3325,101
|
|
20231208,143800,5336464840,3330,3330,3330,3320,444
|
|
20231208,143700,5334988025,3330,3330,3330,3315,1568
|
|
20231208,143600,5329775260,3315,3320,3320,3315,2811
|
|
20231208,143500,5320452680,3320,3315,3320,3310,7779
|
|
20231208,143400,5294672950,3315,3325,3325,3315,7208
|
|
20231208,143300,5270742430,3330,3330,3330,3325,79
|
|
20231208,143200,5270479365,3330,3330,3330,3325,470
|
|
20231208,143100,5268914355,3330,3325,3335,3320,16047
|
|
20231208,143000,5215625500,3325,3340,3340,3320,10022
|
|
20231208,142900,5182259585,3335,3345,3355,3330,10957
|
|
20231208,142800,5145689780,3345,3360,3360,3340,5571
|
|
20231208,142700,5127057855,3360,3360,3360,3360,6
|
|
20231208,142600,5127037695,3360,3350,3360,3340,6029
|
|
20231208,142500,5106891640,3345,3370,3370,3345,4491
|
|
20231208,142400,5091846570,3370,3355,3370,3355,35
|
|
20231208,142300,5091729000,3355,3350,3355,3350,498
|
|
20231208,142200,5090059210,3350,3350,3350,3350,36
|
|
20231208,142100,5089938610,3350,3350,3355,3350,1338
|
|
20231208,142000,5085454320,3350,3350,3355,3345,1669
|
|
20231208,141900,5079870570,3345,3350,3350,3345,2613
|
|
20231208,141800,5071122465,3355,3350,3355,3350,1804
|
|
20231208,141700,5065076705,3350,3355,3355,3350,925
|
|
20231208,141600,5061976255,3350,3355,3355,3350,7123
|
|
20231208,141500,5038101045,3355,3365,3365,3355,2395
|
|
20231208,141400,5030053855,3370,3360,3370,3355,941
|
|
20231208,141300,5026896175,3360,3370,3385,3360,3953
|
|
20231208,141200,5013599320,3365,3385,3385,3365,2310
|
|
20231208,141100,5005825970,3385,3370,3385,3370,1320
|
|
20231208,141000,5001362915,3365,3360,3365,3360,257
|
|
20231208,140900,5000498365,3360,3360,3365,3360,757
|
|
20231208,140800,4997954270,3360,3365,3370,3360,3057
|
|
20231208,140700,4987667835,3370,3375,3385,3370,860
|
|
20231208,140600,4984765920,3375,3370,3375,3370,1208
|
|
20231208,140500,4980691590,3370,3355,3375,3350,2026
|
|
20231208,140400,4973897375,3355,3390,3390,3345,28542
|
|
20231208,140300,4877959520,3390,3395,3395,3390,1346
|
|
20231208,140200,4873391205,3395,3395,3395,3395,4718
|
|
20231208,140100,4857373595,3400,3400,3400,3395,223
|
|
20231208,140000,4856616480,3400,3395,3400,3395,245
|
|
20231208,135900,4855784230,3395,3395,3395,3395,1916
|
|
20231208,135800,4849279410,3395,3395,3395,3395,42
|
|
20231208,135700,4849136820,3400,3400,3400,3395,1053
|
|
20231208,135600,4845559370,3400,3395,3400,3395,2083
|
|
20231208,135500,4838477585,3400,3395,3400,3395,1417
|
|
20231208,135400,4833660840,3395,3390,3395,3390,1363
|
|
20231208,135300,4829033480,3395,3395,3395,3395,2
|
|
20231208,135200,4829026690,3390,3390,3390,3390,0
|
|
20231208,135100,4829026690,3390,3390,3395,3390,411
|
|
20231208,135000,4827631365,3395,3390,3395,3390,726
|
|
20231208,134900,4825167560,3395,3395,3395,3395,488
|
|
20231208,134800,4823510800,3390,3390,3390,3390,790
|
|
20231208,134700,4820832700,3390,3385,3390,3385,1432
|
|
20231208,134600,4815978980,3385,3385,3390,3385,551
|
|
20231208,134500,4814112345,3385,3390,3390,3385,2566
|
|
20231208,134400,4805413615,3390,3390,3390,3390,303
|
|
20231208,134300,4804386445,3395,3390,3395,3390,130
|
|
20231208,134200,4803945680,3395,3395,3395,3390,518
|
|
20231208,134100,4802188985,3395,3385,3395,3385,463
|
|
20231208,134000,4800621035,3380,3380,3380,3380,89
|
|
20231208,133900,4800320215,3370,3370,3370,3365,1369
|
|
20231208,133800,4795710655,3370,3375,3375,3370,1201
|
|
20231208,133700,4791662725,3375,3360,3375,3360,605
|
|
20231208,133600,4789624155,3370,3360,3370,3360,367
|
|
20231208,133500,4788390695,3360,3360,3370,3360,7005
|
|
20231208,133400,4764842510,3360,3395,3395,3360,6297
|
|
20231208,133300,4743635110,3385,3375,3385,3375,218
|
|
20231208,133200,4742898460,3380,3395,3395,3380,1474
|
|
20231208,133100,4737901905,3390,3395,3395,3390,686
|
|
20231208,133000,4735575970,3395,3390,3395,3390,587
|
|
20231208,132900,4733586020,3390,3390,3390,3375,185
|
|
20231208,132800,4732960495,3385,3390,3390,3370,2209
|
|
20231208,132700,4725511205,3390,3380,3390,3360,11374
|
|
20231208,132600,4687158945,3380,3385,3385,3380,2824
|
|
20231208,132500,4677603205,3385,3390,3390,3385,2642
|
|
20231208,132400,4668658620,3395,3385,3395,3385,894
|
|
20231208,132300,4665631630,3385,3390,3390,3385,4530
|
|
20231208,132200,4650293220,3390,3390,3395,3390,5390
|
|
20231208,132100,4632020670,3385,3390,3390,3385,832
|
|
20231208,132000,4629203895,3385,3395,3395,3385,4636
|
|
20231208,131900,4613487760,3400,3400,3400,3390,307
|
|
20231208,131800,4612445970,3390,3390,3390,3390,1759
|
|
20231208,131700,4606482960,3410,3410,3410,3410,30
|
|
20231208,131600,4606380660,3410,3385,3410,3385,782
|
|
20231208,131500,4603730990,3385,3390,3410,3385,4181
|
|
20231208,131400,4589561580,3390,3410,3410,3390,5096
|
|
20231208,131300,4572261815,3400,3400,3400,3400,1471
|
|
20231208,131200,4567260415,3400,3400,3400,3400,73
|
|
20231208,131100,4567012215,3400,3400,3400,3400,455
|
|
20231208,131000,4565465215,3400,3410,3410,3400,113
|
|
20231208,130900,4565080885,3410,3420,3420,3410,355
|
|
20231208,130800,4563868695,3420,3400,3420,3400,838
|
|
20231208,130700,4561015630,3400,3395,3400,3390,3824
|
|
20231208,130600,4548052195,3390,3395,3400,3390,1103
|
|
20231208,130500,4544310430,3400,3395,3405,3395,945
|
|
20231208,130400,4541101580,3395,3395,3395,3395,411
|
|
20231208,130300,4539706235,3395,3400,3400,3395,2059
|
|
20231208,130200,4532710915,3400,3400,3405,3400,812
|
|
20231208,130100,4529950095,3400,3400,3400,3400,2932
|
|
20231208,130000,4519981295,3400,3410,3410,3400,1765
|
|
20231208,125900,4513980285,3400,3410,3410,3400,1206
|
|
20231208,125800,4509876105,3415,3420,3420,3415,1400
|
|
20231208,125700,4505089480,3420,3430,3430,3420,4677
|
|
20231208,125600,4489063100,3430,3425,3440,3425,8356
|
|
20231208,125500,4460353610,3440,3410,3445,3400,25532
|
|
20231208,125400,4372782630,3405,3400,3415,3395,854
|
|
20231208,125300,4369877725,3400,3380,3400,3380,5405
|
|
20231208,125200,4351563780,3375,3380,3380,3375,1730
|
|
20231208,125100,4345716585,3380,3380,3380,3375,1739
|
|
20231208,125000,4339841480,3380,3390,3390,3380,2974
|
|
20231208,124900,4329788000,3380,3390,3390,3380,7429
|
|
20231208,124800,4304643855,3390,3400,3405,3390,8252
|
|
20231208,124700,4276641840,3405,3410,3410,3405,2173
|
|
20231208,124600,4269240740,3410,3415,3415,3410,3642
|
|
20231208,124500,4256811775,3420,3420,3425,3420,919
|
|
20231208,124400,4253668455,3425,3425,3425,3405,1660
|
|
20231208,124300,4248009255,3410,3430,3435,3410,10990
|
|
20231208,124200,4210393610,3435,3420,3435,3415,8714
|
|
20231208,124100,4180530755,3415,3395,3420,3395,2125
|
|
20231208,124000,4173277305,3410,3390,3410,3390,4491
|
|
20231208,123900,4158019055,3395,3390,3395,3390,206
|
|
20231208,123800,4157319960,3390,3395,3395,3390,499
|
|
20231208,123700,4155627310,3395,3395,3400,3395,110
|
|
20231208,123600,4155253565,3400,3390,3400,3385,5955
|
|
20231208,123500,4135077895,3385,3390,3390,3385,867
|
|
20231208,123400,4132140145,3385,3400,3400,3385,3695
|
|
20231208,123300,4119606085,3400,3405,3405,3400,1553
|
|
20231208,123200,4114325835,3405,3405,3405,3400,7349
|
|
20231208,123100,4089311780,3405,3410,3410,3405,6008
|
|
20231208,123000,4068854420,3420,3415,3420,3405,6005
|
|
20231208,122900,4048362400,3415,3415,3415,3415,60
|
|
20231208,122800,4048157500,3420,3415,3420,3415,751
|
|
20231208,122700,4045592795,3415,3415,3415,3415,1052
|
|
20231208,122600,4042000215,3415,3415,3420,3415,1663
|
|
20231208,122500,4036321065,3420,3420,3420,3415,406
|
|
20231208,122400,4034932925,3420,3415,3420,3415,439
|
|
20231208,122300,4033433735,3420,3415,3425,3415,687
|
|
20231208,122200,4031084930,3415,3415,3415,3410,608
|
|
20231208,122100,4029011360,3410,3420,3420,3410,487
|
|
20231208,122000,4027349580,3420,3420,3420,3420,12
|
|
20231208,121900,4027308540,3415,3415,3415,3415,470
|
|
20231208,121800,4025703490,3410,3405,3410,3405,3309
|
|
20231208,121700,4014428855,3405,3405,3410,3405,2494
|
|
20231208,121600,4005936735,3410,3410,3410,3410,520
|
|
20231208,121500,4004163535,3410,3405,3410,3405,128
|
|
20231208,121400,4003727445,3405,3410,3410,3405,233
|
|
20231208,121300,4002933915,3410,3405,3410,3405,685
|
|
20231208,121200,4000601480,3405,3410,3410,3405,265
|
|
20231208,121100,3999699080,3410,3410,3410,3410,225
|
|
20231208,121000,3998931830,3405,3410,3410,3405,348
|
|
20231208,120900,3997745955,3405,3430,3430,3405,687
|
|
20231208,120800,3995406195,3430,3430,3430,3400,9597
|
|
20231208,120700,3962730520,3430,3405,3430,3405,7090
|
|
20231208,120600,3938491795,3405,3410,3410,3405,1808
|
|
20231208,120500,3932332420,3415,3410,3415,3410,3613
|
|
20231208,120400,3920012085,3410,3420,3420,3410,60
|
|
20231208,120300,3919807385,3410,3405,3410,3405,780
|
|
20231208,120200,3917147735,3420,3425,3425,3420,509
|
|
20231208,120100,3915406895,3425,3430,3430,3425,586
|
|
20231208,120000,3913399820,3425,3420,3425,3420,2510
|
|
20231208,115900,3904810575,3420,3425,3425,3420,1032
|
|
20231208,115800,3901276000,3430,3425,3430,3425,1154
|
|
20231208,115700,3897317790,3425,3380,3425,3380,12944
|
|
20231208,115600,3853105645,3380,3405,3405,3375,10770
|
|
20231208,115500,3816591295,3405,3400,3405,3400,2819
|
|
20231208,115400,3807004460,3405,3410,3420,3400,65
|
|
20231208,115300,3806783135,3400,3415,3415,3400,2089
|
|
20231208,115200,3799659315,3420,3420,3420,3420,457
|
|
20231208,115100,3798096375,3425,3420,3425,3420,66
|
|
20231208,115000,3797870405,3420,3420,3420,3415,567
|
|
20231208,114900,3795932705,3425,3430,3430,3420,950
|
|
20231208,114800,3792678475,3430,3430,3430,3430,376
|
|
20231208,114700,3791388795,3430,3435,3435,3430,1882
|
|
20231208,114600,3784926420,3430,3430,3435,3430,3080
|
|
20231208,114500,3774356250,3430,3430,3430,3430,385
|
|
20231208,114400,3773035700,3430,3430,3430,3430,448
|
|
20231208,114300,3771499060,3430,3430,3435,3430,592
|
|
20231208,114200,3769468495,3430,3435,3435,3430,1473
|
|
20231208,114100,3764415470,3435,3430,3435,3430,4669
|
|
20231208,114000,3748388170,3435,3440,3440,3430,5935
|
|
20231208,113900,3728013160,3435,3425,3440,3425,3709
|
|
20231208,113800,3715273110,3430,3405,3430,3405,2329
|
|
20231208,113700,3707315190,3405,3410,3410,3405,1685
|
|
20231208,113600,3701576300,3410,3400,3410,3400,2259
|
|
20231208,113500,3693891175,3400,3405,3405,3400,679
|
|
20231208,113400,3691582525,3405,3400,3405,3400,54
|
|
20231208,113300,3691398805,3400,3400,3400,3395,2230
|
|
20231208,113200,3683816870,3400,3400,3400,3400,1848
|
|
20231208,113100,3677533670,3400,3400,3405,3400,602
|
|
20231208,113000,3675486860,3400,3410,3410,3400,244
|
|
20231208,112900,3674656600,3410,3410,3415,3400,725
|
|
20231208,112800,3672188365,3410,3400,3410,3400,2737
|
|
20231208,112700,3662879565,3410,3410,3410,3400,1864
|
|
20231208,112600,3656537835,3400,3410,3415,3400,2942
|
|
20231208,112500,3646525085,3410,3430,3430,3410,925
|
|
20231208,112400,3643361615,3430,3430,3430,3430,3179
|
|
20231208,112300,3632457645,3430,3435,3435,3430,833
|
|
20231208,112200,3629596635,3435,3435,3435,3430,3152
|
|
20231208,112100,3618777040,3430,3430,3440,3430,6552
|
|
20231208,112000,3596292055,3435,3425,3440,3425,6810
|
|
20231208,111900,3572906655,3430,3420,3430,3415,4931
|
|
20231208,111800,3556051330,3420,3415,3425,3415,1054
|
|
20231208,111700,3552448670,3415,3410,3415,3410,217
|
|
20231208,111600,3551708690,3405,3410,3410,3405,1436
|
|
20231208,111500,3546814945,3405,3410,3410,3400,718
|
|
20231208,111400,3544373180,3400,3395,3400,3395,1904
|
|
20231208,111300,3537906325,3395,3400,3400,3395,3088
|
|
20231208,111200,3527411200,3400,3395,3400,3390,4295
|
|
20231208,111100,3512838865,3400,3400,3410,3395,408
|
|
20231208,111000,3511451380,3410,3410,3410,3400,495
|
|
20231208,110900,3509766390,3415,3400,3420,3400,555
|
|
20231208,110800,3507878330,3400,3425,3425,3400,2362
|
|
20231208,110700,3499812180,3425,3415,3425,3415,751
|
|
20231208,110600,3497244110,3405,3405,3420,3405,1052
|
|
20231208,110500,3493650245,3420,3420,3420,3395,8027
|
|
20231208,110400,3466284850,3420,3435,3440,3420,18148
|
|
20231208,110300,3404012990,3440,3430,3440,3420,9903
|
|
20231208,110200,3370040435,3425,3415,3430,3415,5798
|
|
20231208,110100,3350196065,3420,3395,3420,3395,5545
|
|
20231208,110000,3331276660,3395,3395,3395,3395,909
|
|
20231208,105900,3328190605,3395,3405,3405,3395,507
|
|
20231208,105800,3326467240,3400,3395,3405,3395,490
|
|
20231208,105700,3324801740,3400,3395,3400,3395,3040
|
|
20231208,105600,3314478370,3395,3400,3400,3390,2298
|
|
20231208,105500,3306675210,3405,3405,3405,3400,652
|
|
20231208,105400,3304455515,3405,3400,3405,3400,222
|
|
20231208,105300,3303700620,3410,3400,3410,3395,1134
|
|
20231208,105200,3299846870,3405,3400,3405,3395,592
|
|
20231208,105100,3297832560,3395,3400,3405,3395,1984
|
|
20231208,105000,3291086510,3400,3400,3400,3400,662
|
|
20231208,104900,3288835710,3400,3405,3405,3395,2472
|
|
20231208,104800,3280438410,3405,3400,3405,3395,1008
|
|
20231208,104700,3277011170,3405,3400,3405,3400,82
|
|
20231208,104600,3276731990,3400,3395,3400,3390,2174
|
|
20231208,104500,3269341960,3400,3400,3400,3400,95
|
|
20231208,104400,3269018960,3400,3395,3405,3395,1124
|
|
20231208,104300,3265194915,3395,3400,3405,3385,2520
|
|
20231208,104200,3256652055,3400,3405,3405,3400,2679
|
|
20231208,104100,3247543420,3405,3410,3420,3390,19028
|
|
20231208,104000,3182651440,3415,3390,3415,3385,11940
|
|
20231208,103900,3142039000,3385,3380,3390,3380,1463
|
|
20231208,103800,3137083785,3390,3390,3395,3380,5524
|
|
20231208,103700,3118360255,3380,3365,3390,3365,1439
|
|
20231208,103600,3113484570,3390,3360,3390,3360,7134
|
|
20231208,103500,3089434205,3360,3360,3360,3360,1704
|
|
20231208,103400,3083708765,3360,3360,3365,3360,991
|
|
20231208,103300,3080378995,3355,3365,3370,3355,572
|
|
20231208,103200,3078455270,3365,3365,3370,3355,2550
|
|
20231208,103100,3069888900,3370,3360,3370,3355,531
|
|
20231208,103000,3068100800,3370,3370,3375,3355,151
|
|
20231208,102900,3067592550,3375,3375,3375,3375,408
|
|
20231208,102800,3066215550,3375,3355,3375,3355,801
|
|
20231208,102700,3063515645,3370,3355,3370,3350,7938
|
|
20231208,102600,3036883045,3360,3370,3370,3360,17
|
|
20231208,102500,3036825825,3355,3355,3355,3355,1071
|
|
20231208,102400,3033232620,3355,3355,3375,3350,7729
|
|
20231208,102300,3007306570,3355,3370,3370,3355,3075
|
|
20231208,102200,2996972620,3365,3370,3370,3365,101
|
|
20231208,102100,2996632750,3365,3370,3370,3365,347
|
|
20231208,102000,2995464040,3375,3365,3375,3360,1910
|
|
20231208,101900,2989039145,3365,3365,3365,3365,29
|
|
20231208,101800,2988941560,3365,3370,3370,3365,151
|
|
20231208,101700,2988433345,3380,3375,3380,3375,584
|
|
20231208,101600,2986459430,3380,3360,3380,3360,1287
|
|
20231208,101500,2982131675,3360,3360,3370,3360,882
|
|
20231208,101400,2979168140,3380,3380,3380,3355,450
|
|
20231208,101300,2977656765,3385,3360,3385,3355,1276
|
|
20231208,101200,2973369225,3360,3355,3360,3355,989
|
|
20231208,101100,2970050265,3355,3375,3380,3355,2197
|
|
20231208,101000,2962666680,3380,3395,3395,3380,2652
|
|
20231208,100900,2953679300,3395,3400,3400,3385,10835
|
|
20231208,100800,2916922480,3395,3370,3400,3370,10138
|
|
20231208,100700,2882518375,3385,3355,3385,3350,3654
|
|
20231208,100600,2870263530,3355,3355,3355,3350,3451
|
|
20231208,100500,2858686470,3350,3360,3360,3345,1881
|
|
20231208,100400,2852388315,3350,3350,3355,3350,2960
|
|
20231208,100300,2842460965,3350,3355,3355,3350,1633
|
|
20231208,100200,2836990090,3355,3350,3355,3345,3004
|
|
20231208,100100,2826932280,3350,3350,3350,3345,8129
|
|
20231208,100000,2799700465,3355,3360,3360,3350,2629
|
|
20231208,095900,2790880005,3355,3375,3375,3355,4385
|
|
20231208,095800,2776128360,3380,3385,3385,3375,3761
|
|
20231208,095700,2763408675,3385,3385,3405,3385,5371
|
|
20231208,095600,2745174030,3400,3400,3400,3375,11268
|
|
20231208,095500,2707014615,3395,3370,3400,3365,12925
|
|
20231208,095400,2663309520,3375,3340,3375,3340,12515
|
|
20231208,095300,2621355970,3345,3345,3350,3345,6720
|
|
20231208,095200,2598876730,3345,3350,3350,3345,2423
|
|
20231208,095100,2590763170,3345,3350,3355,3345,7694
|
|
20231208,095000,2565000125,3350,3350,3360,3345,15684
|
|
20231208,094900,2512456500,3345,3345,3350,3345,5001
|
|
20231208,094800,2495721955,3345,3345,3350,3345,3319
|
|
20231208,094700,2484614840,3345,3335,3350,3330,11561
|
|
20231208,094600,2446003360,3330,3345,3350,3330,8405
|
|
20231208,094500,2417921295,3345,3365,3365,3340,27547
|
|
20231208,094400,2325643990,3365,3370,3375,3365,4453
|
|
20231208,094300,2310645265,3370,3370,3375,3370,977
|
|
20231208,094200,2307351740,3370,3375,3375,3370,4619
|
|
20231208,094100,2291782890,3375,3370,3390,3370,3746
|
|
20231208,094000,2279138170,3370,3390,3395,3370,21319
|
|
20231208,093900,2207106695,3395,3385,3400,3385,4886
|
|
20231208,093800,2190557385,3385,3410,3410,3385,15387
|
|
20231208,093700,2138279320,3415,3410,3420,3410,8546
|
|
20231208,093600,2109113520,3410,3415,3420,3410,590
|
|
20231208,093500,2107100390,3410,3410,3425,3410,3997
|
|
20231208,093400,2093459785,3410,3415,3415,3410,3849
|
|
20231208,093300,2080333920,3415,3440,3440,3410,1802
|
|
20231208,093200,2074163895,3450,3420,3450,3415,12526
|
|
20231208,093100,2031117165,3430,3435,3440,3425,7005
|
|
20231208,093000,2007073790,3435,3430,3435,3425,4631
|
|
20231208,092900,1991179080,3435,3400,3435,3395,9382
|
|
20231208,092800,1959100095,3400,3395,3405,3395,6428
|
|
20231208,092700,1937260780,3400,3405,3410,3395,4603
|
|
20231208,092600,1921600110,3405,3410,3415,3405,3136
|
|
20231208,092500,1910913140,3410,3425,3430,3405,2144
|
|
20231208,092400,1903589660,3405,3390,3430,3385,9110
|
|
20231208,092300,1872615090,3405,3420,3425,3385,15423
|
|
20231208,092200,1820161920,3420,3445,3450,3420,8715
|
|
20231208,092100,1790222545,3445,3440,3445,3440,4589
|
|
20231208,092000,1774425105,3440,3445,3450,3440,8761
|
|
20231208,091900,1744272670,3445,3450,3465,3440,15841
|
|
20231208,091800,1689639670,3455,3455,3455,3440,6400
|
|
20231208,091700,1667574950,3450,3450,3455,3440,20788
|
|
20231208,091600,1595912745,3450,3445,3475,3445,6128
|
|
20231208,091500,1574777965,3445,3440,3470,3440,7308
|
|
20231208,091400,1549590390,3440,3490,3490,3440,45317
|
|
20231208,091300,1392706515,3490,3500,3500,3475,32883
|
|
20231208,091200,1278062835,3500,3485,3510,3475,47276
|
|
20231208,091100,1112929705,3485,3475,3485,3470,22511
|
|
20231208,091000,1034700410,3475,3465,3475,3440,16552
|
|
20231208,090900,977386330,3465,3455,3480,3450,41514
|
|
20231208,090800,833344580,3455,3470,3470,3425,21070
|
|
20231208,090700,760519495,3470,3455,3470,3430,36336
|
|
20231208,090600,634862185,3455,3395,3460,3390,30136
|
|
20231208,090500,531636555,3395,3375,3400,3370,13880
|
|
20231208,090400,484599335,3375,3420,3425,3375,37071
|
|
20231208,090300,358778090,3415,3420,3440,3415,26484
|
|
20231208,090200,267884955,3430,3375,3430,3370,24300
|
|
20231208,090100,185236520,3380,3380,3385,3345,14853
|
|
20231208,090000,135361420,3380,3390,3410,3360,38651
|