715 lines
35 KiB
CSV
715 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,205200,2166131245,3460,3460,3460,3460,12093
|
|
20231218,205100,2166131245,3460,3460,3460,3460,0
|
|
20231218,205000,2166131245,3460,3460,3460,3460,0
|
|
20231218,204900,2166131245,3460,3460,3460,3460,0
|
|
20231218,204800,2166131245,3460,3460,3460,3460,0
|
|
20231218,204700,2166131245,3460,3460,3460,3460,0
|
|
20231218,204600,2166131245,3460,3460,3460,3460,0
|
|
20231218,204500,2166131245,3460,3460,3460,3460,0
|
|
20231218,204400,2166131245,3460,3460,3460,3460,0
|
|
20231218,204300,2166131245,3460,3460,3460,3460,0
|
|
20231218,204200,2166131245,3460,3460,3460,3460,0
|
|
20231218,204100,2166131245,3460,3460,3460,3460,0
|
|
20231218,204000,2166131245,3460,3460,3460,3460,0
|
|
20231218,203900,2166131245,3460,3460,3460,3460,0
|
|
20231218,203800,2166131245,3460,3460,3460,3460,0
|
|
20231218,203700,2166131245,3460,3460,3460,3460,0
|
|
20231218,203600,2166131245,3460,3460,3460,3460,0
|
|
20231218,203500,2166131245,3460,3460,3460,3460,0
|
|
20231218,203400,2166131245,3460,3460,3460,3460,0
|
|
20231218,203300,2166131245,3460,3460,3460,3460,0
|
|
20231218,203200,2166131245,3460,3460,3460,3460,0
|
|
20231218,203100,2166131245,3460,3460,3460,3460,0
|
|
20231218,203000,2166131245,3460,3460,3460,3460,0
|
|
20231218,202900,2166131245,3460,3460,3460,3460,0
|
|
20231218,202800,2166131245,3460,3460,3460,3460,0
|
|
20231218,202700,2166131245,3460,3460,3460,3460,0
|
|
20231218,202600,2166131245,3460,3460,3460,3460,0
|
|
20231218,202500,2166131245,3460,3460,3460,3460,0
|
|
20231218,202400,2166131245,3460,3460,3460,3460,0
|
|
20231218,202300,2166131245,3460,3460,3460,3460,0
|
|
20231218,202200,2166131245,3460,3460,3460,3460,12093
|
|
20231218,202100,2166131245,3460,3460,3460,3460,0
|
|
20231218,202000,2166131245,3460,3460,3460,3460,0
|
|
20231218,201900,2166131245,3460,3460,3460,3460,0
|
|
20231218,201800,2166131245,3460,3460,3460,3460,0
|
|
20231218,201700,2166131245,3460,3460,3460,3460,0
|
|
20231218,201600,2166131245,3460,3460,3460,3460,0
|
|
20231218,201500,2166131245,3460,3460,3460,3460,0
|
|
20231218,201400,2166131245,3460,3460,3460,3460,0
|
|
20231218,201300,2166131245,3460,3460,3460,3460,0
|
|
20231218,201200,2166131245,3460,3460,3460,3460,0
|
|
20231218,201100,2166131245,3460,3460,3460,3460,0
|
|
20231218,201000,2166131245,3460,3460,3460,3460,0
|
|
20231218,200900,2166131245,3460,3460,3460,3460,0
|
|
20231218,200800,2166131245,3460,3460,3460,3460,0
|
|
20231218,200700,2166131245,3460,3460,3460,3460,0
|
|
20231218,200600,2166131245,3460,3460,3460,3460,0
|
|
20231218,200500,2166131245,3460,3460,3460,3460,0
|
|
20231218,200400,2166131245,3460,3460,3460,3460,0
|
|
20231218,200300,2166131245,3460,3460,3460,3460,0
|
|
20231218,200200,2166131245,3460,3460,3460,3460,0
|
|
20231218,200100,2166131245,3460,3460,3460,3460,0
|
|
20231218,200000,2166131245,3460,3460,3460,3460,0
|
|
20231218,195900,2166131245,3460,3460,3460,3460,0
|
|
20231218,195800,2166131245,3460,3460,3460,3460,0
|
|
20231218,195700,2166131245,3460,3460,3460,3460,0
|
|
20231218,195600,2166131245,3460,3460,3460,3460,0
|
|
20231218,195500,2166131245,3460,3460,3460,3460,0
|
|
20231218,195400,2166131245,3460,3460,3460,3460,0
|
|
20231218,195300,2166131245,3460,3460,3460,3460,0
|
|
20231218,195200,2166131245,3460,3460,3460,3460,12093
|
|
20231218,195100,2166131245,3460,3460,3460,3460,0
|
|
20231218,195000,2166131245,3460,3460,3460,3460,0
|
|
20231218,194900,2166131245,3460,3460,3460,3460,0
|
|
20231218,194800,2166131245,3460,3460,3460,3460,0
|
|
20231218,194700,2166131245,3460,3460,3460,3460,0
|
|
20231218,194600,2166131245,3460,3460,3460,3460,0
|
|
20231218,194500,2166131245,3460,3460,3460,3460,0
|
|
20231218,194400,2166131245,3460,3460,3460,3460,0
|
|
20231218,194300,2166131245,3460,3460,3460,3460,0
|
|
20231218,194200,2166131245,3460,3460,3460,3460,0
|
|
20231218,194100,2166131245,3460,3460,3460,3460,0
|
|
20231218,194000,2166131245,3460,3460,3460,3460,0
|
|
20231218,193900,2166131245,3460,3460,3460,3460,0
|
|
20231218,193800,2166131245,3460,3460,3460,3460,0
|
|
20231218,193700,2166131245,3460,3460,3460,3460,0
|
|
20231218,193600,2166131245,3460,3460,3460,3460,0
|
|
20231218,193500,2166131245,3460,3460,3460,3460,0
|
|
20231218,193400,2166131245,3460,3460,3460,3460,0
|
|
20231218,193300,2166131245,3460,3460,3460,3460,0
|
|
20231218,193200,2166131245,3460,3460,3460,3460,0
|
|
20231218,193100,2166131245,3460,3460,3460,3460,0
|
|
20231218,193000,2166131245,3460,3460,3460,3460,0
|
|
20231218,192900,2166131245,3460,3460,3460,3460,0
|
|
20231218,192800,2166131245,3460,3460,3460,3460,0
|
|
20231218,192700,2166131245,3460,3460,3460,3460,0
|
|
20231218,192600,2166131245,3460,3460,3460,3460,0
|
|
20231218,192500,2166131245,3460,3460,3460,3460,0
|
|
20231218,192400,2166131245,3460,3460,3460,3460,0
|
|
20231218,192300,2166131245,3460,3460,3460,3460,0
|
|
20231218,192200,2166131245,3460,3460,3460,3460,12093
|
|
20231218,192100,2166131245,3460,3460,3460,3460,0
|
|
20231218,192000,2166131245,3460,3460,3460,3460,0
|
|
20231218,191900,2166131245,3460,3460,3460,3460,0
|
|
20231218,191800,2166131245,3460,3460,3460,3460,0
|
|
20231218,191700,2166131245,3460,3460,3460,3460,0
|
|
20231218,191600,2166131245,3460,3460,3460,3460,0
|
|
20231218,191500,2166131245,3460,3460,3460,3460,0
|
|
20231218,191400,2166131245,3460,3460,3460,3460,0
|
|
20231218,191300,2166131245,3460,3460,3460,3460,0
|
|
20231218,191200,2166131245,3460,3460,3460,3460,0
|
|
20231218,191100,2166131245,3460,3460,3460,3460,0
|
|
20231218,191000,2166131245,3460,3460,3460,3460,0
|
|
20231218,190900,2166131245,3460,3460,3460,3460,0
|
|
20231218,190800,2166131245,3460,3460,3460,3460,0
|
|
20231218,190700,2166131245,3460,3460,3460,3460,0
|
|
20231218,190600,2166131245,3460,3460,3460,3460,0
|
|
20231218,190500,2166131245,3460,3460,3460,3460,0
|
|
20231218,190400,2166131245,3460,3460,3460,3460,0
|
|
20231218,190300,2166131245,3460,3460,3460,3460,0
|
|
20231218,190200,2166131245,3460,3460,3460,3460,0
|
|
20231218,190100,2166131245,3460,3460,3460,3460,0
|
|
20231218,190000,2166131245,3460,3460,3460,3460,0
|
|
20231218,185900,2166131245,3460,3460,3460,3460,0
|
|
20231218,185800,2166131245,3460,3460,3460,3460,0
|
|
20231218,185700,2166131245,3460,3460,3460,3460,0
|
|
20231218,185600,2166131245,3460,3460,3460,3460,0
|
|
20231218,185500,2166131245,3460,3460,3460,3460,0
|
|
20231218,185400,2166131245,3460,3460,3460,3460,0
|
|
20231218,185300,2166131245,3460,3460,3460,3460,0
|
|
20231218,185200,2166131245,3460,3460,3460,3460,12093
|
|
20231218,185100,2166131245,3460,3460,3460,3460,0
|
|
20231218,185000,2166131245,3460,3460,3460,3460,0
|
|
20231218,184900,2166131245,3460,3460,3460,3460,0
|
|
20231218,184800,2166131245,3460,3460,3460,3460,0
|
|
20231218,184700,2166131245,3460,3460,3460,3460,0
|
|
20231218,184600,2166131245,3460,3460,3460,3460,0
|
|
20231218,184500,2166131245,3460,3460,3460,3460,0
|
|
20231218,184400,2166131245,3460,3460,3460,3460,0
|
|
20231218,184300,2166131245,3460,3460,3460,3460,0
|
|
20231218,184200,2166131245,3460,3460,3460,3460,0
|
|
20231218,184100,2166131245,3460,3460,3460,3460,0
|
|
20231218,184000,2166131245,3460,3460,3460,3460,0
|
|
20231218,183900,2166131245,3460,3460,3460,3460,0
|
|
20231218,183800,2166131245,3460,3460,3460,3460,0
|
|
20231218,183700,2166131245,3460,3460,3460,3460,0
|
|
20231218,183600,2166131245,3460,3460,3460,3460,0
|
|
20231218,183500,2166131245,3460,3460,3460,3460,0
|
|
20231218,183400,2166131245,3460,3460,3460,3460,0
|
|
20231218,183300,2166131245,3460,3460,3460,3460,0
|
|
20231218,183200,2166131245,3460,3460,3460,3460,0
|
|
20231218,183100,2166131245,3460,3460,3460,3460,0
|
|
20231218,183000,2166131245,3460,3460,3460,3460,0
|
|
20231218,182900,2166131245,3460,3460,3460,3460,0
|
|
20231218,182800,2166131245,3460,3460,3460,3460,0
|
|
20231218,182700,2166131245,3460,3460,3460,3460,0
|
|
20231218,182600,2166131245,3460,3460,3460,3460,0
|
|
20231218,182500,2166131245,3460,3460,3460,3460,0
|
|
20231218,182400,2166131245,3460,3460,3460,3460,0
|
|
20231218,182300,2166131245,3460,3460,3460,3460,0
|
|
20231218,182200,2166131245,3460,3460,3460,3460,12093
|
|
20231218,182100,2166131245,3460,3460,3460,3460,0
|
|
20231218,182000,2166131245,3460,3460,3460,3460,0
|
|
20231218,181900,2166131245,3460,3460,3460,3460,0
|
|
20231218,181800,2166131245,3460,3460,3460,3460,0
|
|
20231218,181700,2166131245,3460,3460,3460,3460,0
|
|
20231218,181600,2166131245,3460,3460,3460,3460,0
|
|
20231218,181500,2166131245,3460,3460,3460,3460,0
|
|
20231218,181400,2166131245,3460,3460,3460,3460,0
|
|
20231218,181300,2166131245,3460,3460,3460,3460,0
|
|
20231218,181200,2166131245,3460,3460,3460,3460,0
|
|
20231218,181100,2166131245,3460,3460,3460,3460,0
|
|
20231218,181000,2166131245,3460,3460,3460,3460,0
|
|
20231218,180900,2166131245,3460,3460,3460,3460,0
|
|
20231218,180800,2166131245,3460,3460,3460,3460,0
|
|
20231218,180700,2166131245,3460,3460,3460,3460,0
|
|
20231218,180600,2166131245,3460,3460,3460,3460,0
|
|
20231218,180500,2166131245,3460,3460,3460,3460,0
|
|
20231218,180400,2166131245,3460,3460,3460,3460,0
|
|
20231218,180300,2166131245,3460,3460,3460,3460,0
|
|
20231218,180200,2166131245,3460,3460,3460,3460,0
|
|
20231218,180100,2166131245,3460,3460,3460,3460,0
|
|
20231218,180000,2166131245,3460,3460,3460,3460,0
|
|
20231218,175900,2166131245,3460,3460,3460,3460,0
|
|
20231218,175800,2166131245,3460,3460,3460,3460,0
|
|
20231218,175700,2166131245,3460,3460,3460,3460,0
|
|
20231218,175600,2166131245,3460,3460,3460,3460,0
|
|
20231218,175500,2166131245,3460,3460,3460,3460,0
|
|
20231218,175400,2166131245,3460,3460,3460,3460,0
|
|
20231218,175300,2166131245,3460,3460,3460,3460,0
|
|
20231218,175200,2166131245,3460,3460,3460,3460,12093
|
|
20231218,175100,2166131245,3460,3460,3460,3460,0
|
|
20231218,175000,2166131245,3460,3460,3460,3460,0
|
|
20231218,174900,2166131245,3460,3460,3460,3460,0
|
|
20231218,174800,2166131245,3460,3460,3460,3460,0
|
|
20231218,174700,2166131245,3460,3460,3460,3460,0
|
|
20231218,174600,2166131245,3460,3460,3460,3460,0
|
|
20231218,174500,2166131245,3460,3460,3460,3460,0
|
|
20231218,174400,2166131245,3460,3460,3460,3460,0
|
|
20231218,174300,2166131245,3460,3460,3460,3460,0
|
|
20231218,174200,2166131245,3460,3460,3460,3460,0
|
|
20231218,174100,2166131245,3460,3460,3460,3460,0
|
|
20231218,174000,2166131245,3460,3460,3460,3460,0
|
|
20231218,173900,2166131245,3460,3460,3460,3460,0
|
|
20231218,173800,2166131245,3460,3460,3460,3460,0
|
|
20231218,173700,2166131245,3460,3460,3460,3460,0
|
|
20231218,173600,2166131245,3460,3460,3460,3460,0
|
|
20231218,173500,2166131245,3460,3460,3460,3460,0
|
|
20231218,173400,2166131245,3460,3460,3460,3460,0
|
|
20231218,173300,2166131245,3460,3460,3460,3460,0
|
|
20231218,173200,2166131245,3460,3460,3460,3460,0
|
|
20231218,173100,2166131245,3460,3460,3460,3460,0
|
|
20231218,173000,2166131245,3460,3460,3460,3460,0
|
|
20231218,172900,2166131245,3460,3460,3460,3460,0
|
|
20231218,172800,2166131245,3460,3460,3460,3460,0
|
|
20231218,172700,2166131245,3460,3460,3460,3460,0
|
|
20231218,172600,2166131245,3460,3460,3460,3460,0
|
|
20231218,172500,2166131245,3460,3460,3460,3460,0
|
|
20231218,172400,2166131245,3460,3460,3460,3460,0
|
|
20231218,172300,2166131245,3460,3460,3460,3460,0
|
|
20231218,172200,2166131245,3460,3460,3460,3460,12093
|
|
20231218,172100,2166131245,3460,3460,3460,3460,0
|
|
20231218,172000,2166131245,3460,3460,3460,3460,0
|
|
20231218,171900,2166131245,3460,3460,3460,3460,0
|
|
20231218,171800,2166131245,3460,3460,3460,3460,0
|
|
20231218,171700,2166131245,3460,3460,3460,3460,0
|
|
20231218,171600,2166131245,3460,3460,3460,3460,0
|
|
20231218,171500,2166131245,3460,3460,3460,3460,0
|
|
20231218,171400,2166131245,3460,3460,3460,3460,0
|
|
20231218,171300,2166131245,3460,3460,3460,3460,0
|
|
20231218,171200,2166131245,3460,3460,3460,3460,0
|
|
20231218,171100,2166131245,3460,3460,3460,3460,0
|
|
20231218,171000,2166131245,3460,3460,3460,3460,0
|
|
20231218,170900,2166131245,3460,3460,3460,3460,0
|
|
20231218,170800,2166131245,3460,3460,3460,3460,0
|
|
20231218,170700,2166131245,3460,3460,3460,3460,0
|
|
20231218,170600,2166131245,3460,3460,3460,3460,0
|
|
20231218,170500,2166131245,3460,3460,3460,3460,0
|
|
20231218,170400,2166131245,3460,3460,3460,3460,0
|
|
20231218,170300,2166131245,3460,3460,3460,3460,0
|
|
20231218,170200,2166131245,3460,3460,3460,3460,0
|
|
20231218,170100,2166131245,3460,3460,3460,3460,0
|
|
20231218,170000,2166131245,3460,3460,3460,3460,0
|
|
20231218,165900,2166131245,3460,3460,3460,3460,0
|
|
20231218,165800,2166131245,3460,3460,3460,3460,0
|
|
20231218,165700,2166131245,3460,3460,3460,3460,0
|
|
20231218,165600,2166131245,3460,3460,3460,3460,0
|
|
20231218,165500,2166131245,3460,3460,3460,3460,0
|
|
20231218,165400,2166131245,3460,3460,3460,3460,0
|
|
20231218,165300,2166131245,3460,3460,3460,3460,0
|
|
20231218,165200,2166131245,3460,3460,3460,3460,12093
|
|
20231218,165100,2166131245,3460,3460,3460,3460,0
|
|
20231218,165000,2166131245,3460,3460,3460,3460,0
|
|
20231218,164900,2166131245,3460,3460,3460,3460,0
|
|
20231218,164800,2166131245,3460,3460,3460,3460,0
|
|
20231218,164700,2166131245,3460,3460,3460,3460,0
|
|
20231218,164600,2166131245,3460,3460,3460,3460,0
|
|
20231218,164500,2166131245,3460,3460,3460,3460,0
|
|
20231218,164400,2166131245,3460,3460,3460,3460,0
|
|
20231218,164300,2166131245,3460,3460,3460,3460,0
|
|
20231218,164200,2166131245,3460,3460,3460,3460,0
|
|
20231218,164100,2166131245,3460,3460,3460,3460,0
|
|
20231218,164000,2166131245,3460,3460,3460,3460,0
|
|
20231218,163900,2166131245,3460,3460,3460,3460,0
|
|
20231218,163800,2166131245,3460,3460,3460,3460,0
|
|
20231218,163700,2166131245,3460,3460,3460,3460,0
|
|
20231218,163600,2166131245,3460,3460,3460,3460,0
|
|
20231218,163500,2166131245,3460,3460,3460,3460,0
|
|
20231218,163400,2166131245,3460,3460,3460,3460,0
|
|
20231218,163300,2166131245,3460,3460,3460,3460,0
|
|
20231218,163200,2166131245,3460,3460,3460,3460,0
|
|
20231218,163100,2166131245,3460,3460,3460,3460,0
|
|
20231218,163000,2166131245,3460,3460,3460,3460,0
|
|
20231218,162900,2166131245,3460,3460,3460,3460,0
|
|
20231218,162800,2166131245,3460,3460,3460,3460,0
|
|
20231218,162700,2166131245,3460,3460,3460,3460,0
|
|
20231218,162600,2166131245,3460,3460,3460,3460,0
|
|
20231218,162500,2166131245,3460,3460,3460,3460,0
|
|
20231218,162400,2166131245,3460,3460,3460,3460,0
|
|
20231218,162300,2166131245,3460,3460,3460,3460,0
|
|
20231218,162200,2166131245,3460,3460,3460,3460,12093
|
|
20231218,162100,2166131245,3460,3460,3460,3460,0
|
|
20231218,162000,2166131245,3460,3460,3460,3460,0
|
|
20231218,161900,2166131245,3460,3460,3460,3460,0
|
|
20231218,161800,2166131245,3460,3460,3460,3460,0
|
|
20231218,161700,2166131245,3460,3460,3460,3460,0
|
|
20231218,161600,2166131245,3460,3460,3460,3460,0
|
|
20231218,161500,2166131245,3460,3460,3460,3460,0
|
|
20231218,161400,2166131245,3460,3460,3460,3460,0
|
|
20231218,161300,2166131245,3460,3460,3460,3460,0
|
|
20231218,161200,2166131245,3460,3460,3460,3460,0
|
|
20231218,161100,2166131245,3460,3460,3460,3460,0
|
|
20231218,161000,2166131245,3460,3460,3460,3460,0
|
|
20231218,160900,2166131245,3460,3460,3460,3460,0
|
|
20231218,160800,2166131245,3460,3460,3460,3460,0
|
|
20231218,160700,2166131245,3460,3460,3460,3460,0
|
|
20231218,160600,2166131245,3460,3460,3460,3460,0
|
|
20231218,160500,2166131245,3460,3460,3460,3460,0
|
|
20231218,160400,2166131245,3460,3460,3460,3460,0
|
|
20231218,160300,2166131245,3460,3460,3460,3460,0
|
|
20231218,160200,2166131245,3460,3460,3460,3460,0
|
|
20231218,160100,2166131245,3460,3460,3460,3460,0
|
|
20231218,160000,2166131245,3460,3460,3460,3460,0
|
|
20231218,155900,2166131245,3460,3460,3460,3460,0
|
|
20231218,155800,2166131245,3460,3460,3460,3460,0
|
|
20231218,155700,2166131245,3460,3460,3460,3460,0
|
|
20231218,155600,2166131245,3460,3460,3460,3460,0
|
|
20231218,155500,2166131245,3460,3460,3460,3460,0
|
|
20231218,155400,2166131245,3460,3460,3460,3460,0
|
|
20231218,155300,2166131245,3460,3460,3460,3460,0
|
|
20231218,155200,2166131245,3460,3460,3460,3460,12093
|
|
20231218,155100,2166131245,3460,3460,3460,3460,0
|
|
20231218,155000,2166131245,3460,3460,3460,3460,0
|
|
20231218,154900,2166131245,3460,3460,3460,3460,0
|
|
20231218,154800,2166131245,3460,3460,3460,3460,0
|
|
20231218,154700,2166131245,3460,3460,3460,3460,0
|
|
20231218,154600,2166131245,3460,3460,3460,3460,0
|
|
20231218,154500,2166131245,3460,3460,3460,3460,0
|
|
20231218,154400,2166131245,3460,3460,3460,3460,0
|
|
20231218,154300,2166131245,3460,3460,3460,3460,0
|
|
20231218,154200,2166131245,3460,3460,3460,3460,0
|
|
20231218,154100,2166131245,3460,3460,3460,3460,0
|
|
20231218,154000,2166131245,3460,3460,3460,3460,0
|
|
20231218,153900,2166131245,3460,3460,3460,3460,0
|
|
20231218,153800,2166131245,3460,3460,3460,3460,0
|
|
20231218,153700,2166131245,3460,3460,3460,3460,0
|
|
20231218,153600,2166131245,3460,3460,3460,3460,0
|
|
20231218,153500,2166131245,3460,3460,3460,3460,0
|
|
20231218,153400,2166131245,3460,3460,3460,3460,0
|
|
20231218,153300,2166131245,3460,3460,3460,3460,0
|
|
20231218,153200,2166131245,3460,3460,3460,3460,0
|
|
20231218,153100,2166131245,3460,3460,3460,3460,0
|
|
20231218,153000,2166131245,3460,3460,3460,3460,12093
|
|
20231218,152900,2124289465,3475,3475,3475,3475,0
|
|
20231218,152800,2124289465,3475,3475,3475,3475,0
|
|
20231218,152700,2124289465,3475,3475,3475,3475,0
|
|
20231218,152600,2124289465,3475,3475,3475,3475,0
|
|
20231218,152500,2124289465,3475,3475,3475,3475,0
|
|
20231218,152400,2124289465,3475,3475,3475,3475,0
|
|
20231218,152300,2124289465,3475,3475,3475,3475,0
|
|
20231218,152200,2124289465,3475,3475,3475,3475,0
|
|
20231218,152100,2124289465,3475,3475,3475,3475,0
|
|
20231218,152000,2124289465,3475,3475,3475,3475,0
|
|
20231218,151900,2124289465,3475,3470,3475,3465,179
|
|
20231218,151800,2123669095,3475,3480,3480,3475,1652
|
|
20231218,151700,2117926620,3480,3480,3480,3480,700
|
|
20231218,151600,2115490620,3480,3475,3480,3475,595
|
|
20231218,151500,2113422990,3475,3475,3480,3475,409
|
|
20231218,151400,2112001645,3475,3475,3480,3475,2540
|
|
20231218,151300,2103164295,3475,3470,3475,3470,6175
|
|
20231218,151200,2081708250,3465,3460,3465,3460,448
|
|
20231218,151100,2080156440,3465,3465,3465,3465,117
|
|
20231218,151000,2079751035,3465,3460,3465,3460,1409
|
|
20231218,150900,2074869850,3450,3465,3465,3450,9926
|
|
20231218,150800,2040573060,3465,3465,3465,3460,2358
|
|
20231218,150700,2032412590,3460,3465,3465,3460,322
|
|
20231218,150600,2031298400,3465,3465,3465,3460,3055
|
|
20231218,150500,2020727845,3465,3465,3465,3465,1
|
|
20231218,150400,2020724380,3465,3465,3465,3460,1701
|
|
20231218,150300,2014835420,3460,3465,3465,3460,500
|
|
20231218,150200,2013104920,3470,3460,3470,3460,742
|
|
20231218,150100,2010533195,3460,3465,3465,3460,845
|
|
20231218,150000,2007606020,3460,3460,3460,3460,0
|
|
20231218,145900,2007606020,3460,3460,3460,3460,308
|
|
20231218,145800,2006540340,3455,3460,3460,3455,2
|
|
20231218,145700,2006533425,3460,3465,3465,3460,6
|
|
20231218,145600,2006512645,3460,3460,3460,3460,300
|
|
20231218,145500,2005474645,3460,3460,3460,3460,520
|
|
20231218,145400,2003675445,3460,3460,3460,3460,62
|
|
20231218,145300,2003460925,3455,3455,3465,3455,348
|
|
20231218,145200,2002258405,3455,3465,3465,3455,239
|
|
20231218,145100,2001432080,3465,3460,3465,3455,5602
|
|
20231218,145000,1982074095,3460,3460,3460,3460,3920
|
|
20231218,144900,1968510895,3460,3465,3465,3460,1155
|
|
20231218,144800,1964514075,3460,3465,3465,3460,98
|
|
20231218,144700,1964174800,3465,3465,3465,3465,389
|
|
20231218,144600,1962826915,3465,3465,3465,3465,0
|
|
20231218,144500,1962826915,3465,3465,3465,3455,4481
|
|
20231218,144400,1947339765,3465,3465,3465,3460,764
|
|
20231218,144300,1944692510,3465,3465,3465,3465,308
|
|
20231218,144200,1943625290,3465,3465,3465,3465,295
|
|
20231218,144100,1942603115,3465,3465,3465,3465,200
|
|
20231218,144000,1941910115,3460,3465,3465,3460,1031
|
|
20231218,143900,1938340355,3460,3455,3460,3455,38
|
|
20231218,143800,1938209035,3465,3460,3465,3460,2028
|
|
20231218,143700,1931191905,3465,3460,3465,3460,1187
|
|
20231218,143600,1927084880,3465,3460,3465,3460,588
|
|
20231218,143500,1925047905,3460,3465,3465,3460,287
|
|
20231218,143400,1924054330,3460,3465,3465,3460,150
|
|
20231218,143300,1923535325,3465,3460,3465,3460,365
|
|
20231218,143200,1922271865,3465,3465,3465,3465,0
|
|
20231218,143100,1922271865,3465,3465,3465,3465,414
|
|
20231218,143000,1920837355,3465,3465,3465,3465,415
|
|
20231218,142900,1919399380,3465,3470,3470,3465,139
|
|
20231218,142800,1918917645,3470,3470,3470,3470,122
|
|
20231218,142700,1918494305,3470,3460,3470,3460,199
|
|
20231218,142600,1917804765,3460,3460,3460,3460,500
|
|
20231218,142500,1916074765,3460,3465,3465,3460,3934
|
|
20231218,142400,1902459255,3470,3470,3470,3470,5
|
|
20231218,142300,1902441905,3465,3465,3470,3465,701
|
|
20231218,142200,1900011940,3465,3470,3470,3465,905
|
|
20231218,142100,1896873810,3470,3470,3470,3470,292
|
|
20231218,142000,1895860570,3465,3465,3465,3465,3
|
|
20231218,141900,1895850175,3465,3465,3465,3465,1
|
|
20231218,141800,1895846710,3465,3465,3465,3465,0
|
|
20231218,141700,1895846710,3465,3465,3465,3465,4
|
|
20231218,141600,1895832850,3465,3465,3465,3465,0
|
|
20231218,141500,1895832850,3465,3465,3465,3465,289
|
|
20231218,141400,1894831465,3465,3465,3470,3460,2111
|
|
20231218,141300,1887517115,3460,3465,3465,3460,316
|
|
20231218,141200,1886423025,3465,3465,3465,3465,126
|
|
20231218,141100,1885986435,3465,3460,3465,3460,421
|
|
20231218,141000,1884529765,3460,3460,3460,3460,1243
|
|
20231218,140900,1880228985,3460,3455,3460,3455,851
|
|
20231218,140800,1877288030,3460,3460,3460,3460,909
|
|
20231218,140700,1874142890,3470,3470,3470,3465,3
|
|
20231218,140600,1874132485,3470,3470,3470,3470,1
|
|
20231218,140500,1874129015,3465,3460,3465,3460,380
|
|
20231218,140400,1872812710,3460,3460,3460,3460,970
|
|
20231218,140300,1869456510,3465,3465,3465,3465,702
|
|
20231218,140200,1867024080,3465,3465,3465,3465,2
|
|
20231218,140100,1867017150,3465,3465,3465,3465,0
|
|
20231218,140000,1867017150,3465,3460,3465,3460,431
|
|
20231218,135900,1865523740,3455,3465,3465,3455,1968
|
|
20231218,135800,1858714815,3465,3465,3465,3465,27
|
|
20231218,135700,1858621260,3460,3460,3460,3460,0
|
|
20231218,135600,1858621260,3460,3460,3460,3460,1000
|
|
20231218,135500,1855161260,3465,3465,3465,3465,1
|
|
20231218,135400,1855157795,3465,3465,3465,3465,1
|
|
20231218,135300,1855154330,3460,3460,3460,3460,0
|
|
20231218,135200,1855154330,3460,3465,3465,3460,2350
|
|
20231218,135100,1847017950,3465,3465,3465,3465,130
|
|
20231218,135000,1846567500,3465,3465,3465,3465,310
|
|
20231218,134900,1845493350,3465,3465,3465,3465,0
|
|
20231218,134800,1845493350,3465,3470,3470,3465,23
|
|
20231218,134700,1845413555,3465,3465,3465,3465,1006
|
|
20231218,134600,1841927765,3465,3465,3465,3465,0
|
|
20231218,134500,1841927765,3465,3465,3465,3465,0
|
|
20231218,134400,1841927765,3465,3465,3465,3465,0
|
|
20231218,134300,1841927765,3465,3465,3465,3465,7
|
|
20231218,134200,1841903510,3470,3465,3470,3465,950
|
|
20231218,134100,1838611755,3465,3465,3465,3465,327
|
|
20231218,134000,1837478700,3465,3465,3465,3465,0
|
|
20231218,133900,1837478700,3465,3460,3465,3460,534
|
|
20231218,133800,1835628890,3460,3460,3460,3460,100
|
|
20231218,133700,1835282890,3460,3460,3460,3460,600
|
|
20231218,133600,1833206890,3460,3465,3465,3460,2994
|
|
20231218,133500,1822844300,3465,3465,3465,3465,0
|
|
20231218,133400,1822844300,3465,3465,3465,3465,4
|
|
20231218,133300,1822830440,3460,3465,3465,3460,2080
|
|
20231218,133200,1815623370,3465,3465,3465,3465,539
|
|
20231218,133100,1813755735,3465,3465,3465,3465,196
|
|
20231218,133000,1813076595,3465,3465,3465,3465,3021
|
|
20231218,132900,1802608830,3465,3465,3465,3465,0
|
|
20231218,132800,1802608830,3465,3470,3470,3465,251
|
|
20231218,132700,1801739110,3465,3465,3465,3465,0
|
|
20231218,132600,1801739110,3465,3465,3465,3465,633
|
|
20231218,132500,1799545765,3465,3465,3465,3465,49
|
|
20231218,132400,1799375980,3470,3470,3470,3470,0
|
|
20231218,132300,1799375980,3470,3470,3470,3470,16
|
|
20231218,132200,1799320460,3460,3460,3460,3460,3
|
|
20231218,132100,1799310080,3460,3460,3460,3460,0
|
|
20231218,132000,1799310080,3460,3460,3460,3460,1199
|
|
20231218,131900,1795161540,3470,3470,3470,3470,0
|
|
20231218,131800,1795161540,3470,3470,3470,3470,1
|
|
20231218,131700,1795158070,3465,3470,3470,3465,702
|
|
20231218,131600,1792725525,3470,3470,3470,3470,771
|
|
20231218,131500,1790050155,3475,3470,3475,3470,34
|
|
20231218,131400,1789932035,3470,3470,3470,3470,100
|
|
20231218,131300,1789585035,3470,3470,3470,3465,566
|
|
20231218,131200,1787623550,3470,3470,3470,3470,345
|
|
20231218,131100,1786426400,3475,3475,3475,3475,18
|
|
20231218,131000,1786363850,3470,3470,3470,3470,530
|
|
20231218,130900,1784524750,3470,3460,3470,3460,931
|
|
20231218,130800,1781301010,3465,3465,3465,3465,607
|
|
20231218,130700,1779197755,3465,3465,3465,3465,229
|
|
20231218,130600,1778404270,3465,3465,3465,3465,0
|
|
20231218,130500,1778404270,3465,3465,3465,3465,53
|
|
20231218,130400,1778220625,3465,3465,3465,3465,308
|
|
20231218,130300,1777153405,3465,3465,3465,3465,5
|
|
20231218,130200,1777136080,3460,3470,3470,3460,4898
|
|
20231218,130100,1760140110,3460,3460,3460,3460,0
|
|
20231218,130000,1760140110,3460,3460,3460,3460,190
|
|
20231218,125900,1759482710,3460,3460,3460,3460,118
|
|
20231218,125800,1759074430,3470,3470,3470,3470,0
|
|
20231218,125700,1759074430,3470,3470,3470,3470,800
|
|
20231218,125600,1756298430,3470,3470,3470,3470,14
|
|
20231218,125500,1756249850,3470,3470,3470,3470,621
|
|
20231218,125400,1754094980,3460,3460,3460,3460,129
|
|
20231218,125300,1753648640,3460,3460,3460,3460,6
|
|
20231218,125200,1753627880,3460,3465,3465,3460,551
|
|
20231218,125100,1751718765,3465,3460,3465,3460,98
|
|
20231218,125000,1751379680,3460,3460,3460,3460,30
|
|
20231218,124900,1751275880,3460,3460,3460,3460,1207
|
|
20231218,124800,1747099660,3460,3460,3460,3460,0
|
|
20231218,124700,1747099660,3460,3460,3460,3460,17
|
|
20231218,124600,1747040840,3460,3455,3460,3455,59
|
|
20231218,124500,1746836735,3455,3455,3455,3455,5
|
|
20231218,124400,1746819460,3455,3455,3455,3455,13
|
|
20231218,124300,1746774545,3455,3465,3465,3455,4025
|
|
20231218,124200,1732837920,3465,3465,3465,3465,0
|
|
20231218,124100,1732837920,3465,3460,3465,3460,1221
|
|
20231218,124000,1728613245,3460,3455,3460,3455,78
|
|
20231218,123900,1728343555,3460,3460,3460,3460,0
|
|
20231218,123800,1728343555,3460,3460,3460,3455,977
|
|
20231218,123700,1724967420,3460,3460,3460,3460,26
|
|
20231218,123600,1724877460,3460,3455,3460,3455,28
|
|
20231218,123500,1724780650,3460,3460,3460,3460,134
|
|
20231218,123400,1724317010,3460,3465,3465,3460,305
|
|
20231218,123300,1723261705,3470,3475,3475,3470,2184
|
|
20231218,123200,1715672330,3475,3470,3475,3470,310
|
|
20231218,123100,1714596525,3470,3465,3475,3465,632
|
|
20231218,123000,1712400805,3465,3460,3465,3455,1103
|
|
20231218,122900,1708583960,3460,3460,3460,3450,12
|
|
20231218,122800,1708542470,3450,3450,3450,3450,1015
|
|
20231218,122700,1705040720,3450,3450,3450,3450,165
|
|
20231218,122600,1704471470,3450,3450,3450,3450,2
|
|
20231218,122500,1704464570,3450,3455,3455,3450,331
|
|
20231218,122400,1703322560,3450,3455,3455,3450,2000
|
|
20231218,122300,1696422315,3450,3450,3450,3450,43
|
|
20231218,122200,1696273965,3450,3460,3460,3450,510
|
|
20231218,122100,1694513370,3455,3450,3460,3450,628
|
|
20231218,122000,1692343620,3450,3450,3450,3450,4523
|
|
20231218,121900,1676739270,3450,3455,3455,3450,419
|
|
20231218,121800,1675291775,3455,3470,3470,3450,10468
|
|
20231218,121700,1639124345,3470,3455,3470,3455,618
|
|
20231218,121600,1636989000,3455,3460,3460,3455,877
|
|
20231218,121500,1633954715,3460,3460,3460,3460,1000
|
|
20231218,121400,1630494715,3465,3470,3470,3465,882
|
|
20231218,121300,1627438580,3470,3470,3470,3470,209
|
|
20231218,121200,1626713350,3470,3470,3470,3470,100
|
|
20231218,121100,1626366350,3470,3470,3470,3470,149
|
|
20231218,121000,1625849320,3475,3470,3475,3470,201
|
|
20231218,120900,1625151350,3475,3470,3475,3470,2497
|
|
20231218,120800,1616485780,3470,3470,3470,3470,34
|
|
20231218,120700,1616367800,3470,3470,3470,3470,125
|
|
20231218,120600,1615934050,3470,3465,3470,3465,300
|
|
20231218,120500,1614894010,3465,3465,3465,3465,9
|
|
20231218,120400,1614862825,3455,3460,3460,3455,424
|
|
20231218,120300,1613396755,3460,3465,3470,3460,2088
|
|
20231218,120200,1606167685,3465,3465,3465,3465,1
|
|
20231218,120100,1606164220,3465,3465,3470,3465,25
|
|
20231218,120000,1606077590,3465,3465,3465,3465,45
|
|
20231218,115900,1605921665,3460,3465,3465,3460,459
|
|
20231218,115800,1604331990,3470,3470,3470,3470,84
|
|
20231218,115700,1604040510,3470,3470,3470,3470,50
|
|
20231218,115600,1603867010,3470,3470,3470,3470,4
|
|
20231218,115500,1603853130,3470,3465,3470,3465,1563
|
|
20231218,115400,1598429845,3465,3455,3465,3455,3666
|
|
20231218,115300,1585729645,3460,3460,3460,3460,3601
|
|
20231218,115200,1573270185,3460,3455,3460,3450,1006
|
|
20231218,115100,1569795385,3460,3460,3460,3450,6926
|
|
20231218,115000,1545885135,3455,3455,3455,3450,3001
|
|
20231218,114900,1535518680,3455,3455,3455,3455,496
|
|
20231218,114800,1533805000,3455,3455,3455,3450,61
|
|
20231218,114700,1533594295,3455,3455,3455,3455,96
|
|
20231218,114600,1533262615,3455,3455,3455,3455,4
|
|
20231218,114500,1533248795,3455,3455,3455,3450,98
|
|
20231218,114400,1532910270,3455,3455,3455,3450,27
|
|
20231218,114300,1532817000,3455,3455,3455,3455,3676
|
|
20231218,114200,1520116420,3460,3460,3460,3460,937
|
|
20231218,114100,1516874400,3460,3465,3465,3460,1961
|
|
20231218,114000,1510086190,3465,3465,3465,3465,0
|
|
20231218,113900,1510086190,3465,3465,3465,3465,101
|
|
20231218,113800,1509736225,3465,3465,3465,3465,19
|
|
20231218,113700,1509670390,3465,3465,3465,3465,130
|
|
20231218,113600,1509219940,3465,3460,3465,3460,142
|
|
20231218,113500,1508728615,3465,3460,3465,3460,1714
|
|
20231218,113400,1502797670,3455,3460,3460,3455,1425
|
|
20231218,113300,1497871045,3460,3460,3460,3460,8
|
|
20231218,113200,1497843365,3455,3460,3460,3455,5
|
|
20231218,113100,1497826070,3460,3460,3460,3460,374
|
|
20231218,113000,1496532030,3450,3460,3460,3450,558
|
|
20231218,112900,1494606030,3450,3455,3455,3450,2497
|
|
20231218,112800,1485988765,3455,3455,3455,3455,74
|
|
20231218,112700,1485733095,3460,3455,3460,3450,11494
|
|
20231218,112600,1446056395,3455,3460,3460,3455,6554
|
|
20231218,112500,1423412315,3460,3460,3465,3460,606
|
|
20231218,112400,1421315550,3460,3460,3460,3455,4776
|
|
20231218,112300,1404813315,3460,3460,3460,3455,3356
|
|
20231218,112200,1393211990,3460,3460,3460,3460,672
|
|
20231218,112100,1390886870,3465,3465,3465,3465,110
|
|
20231218,112000,1390505720,3465,3465,3465,3465,0
|
|
20231218,111900,1390505720,3465,3460,3465,3460,293
|
|
20231218,111800,1389490830,3465,3465,3470,3460,5509
|
|
20231218,111700,1370425395,3470,3470,3470,3470,1
|
|
20231218,111600,1370421925,3470,3470,3470,3470,0
|
|
20231218,111500,1370421925,3470,3470,3470,3470,82
|
|
20231218,111400,1370137385,3470,3470,3470,3470,11
|
|
20231218,111300,1370099215,3470,3465,3470,3465,114
|
|
20231218,111200,1369703705,3465,3465,3465,3465,975
|
|
20231218,111100,1366325330,3470,3470,3470,3470,200
|
|
20231218,111000,1365631330,3475,3480,3480,3475,125
|
|
20231218,110900,1365196795,3480,3485,3485,3475,3098
|
|
20231218,110800,1354422800,3480,3480,3480,3480,150
|
|
20231218,110700,1353900800,3480,3485,3485,3480,312
|
|
20231218,110600,1352815035,3485,3480,3485,3480,802
|
|
20231218,110500,1350021335,3485,3480,3485,3480,413
|
|
20231218,110400,1348584080,3485,3470,3485,3460,2618
|
|
20231218,110300,1339503910,3470,3470,3470,3470,74
|
|
20231218,110200,1339247130,3470,3470,3470,3470,280
|
|
20231218,110100,1338275530,3470,3475,3475,3470,650
|
|
20231218,110000,1336019385,3475,3475,3480,3475,1971
|
|
20231218,105900,1329164710,3475,3475,3475,3475,27
|
|
20231218,105800,1329070885,3475,3475,3475,3475,115
|
|
20231218,105700,1328671260,3480,3475,3480,3475,197
|
|
20231218,105600,1327986675,3475,3475,3475,3475,553
|
|
20231218,105500,1326065000,3475,3475,3475,3475,119
|
|
20231218,105400,1325651475,3475,3465,3475,3465,366
|
|
20231218,105300,1324383085,3465,3460,3465,3460,679
|
|
20231218,105200,1322033260,3460,3470,3470,3460,1279
|
|
20231218,105100,1317601220,3460,3460,3460,3460,333
|
|
20231218,105000,1316449040,3460,3460,3460,3460,1725
|
|
20231218,104900,1310480540,3460,3470,3470,3460,9212
|
|
20231218,104800,1278600825,3475,3475,3475,3475,110
|
|
20231218,104700,1278218575,3475,3475,3475,3475,11
|
|
20231218,104600,1278180350,3475,3475,3475,3475,237
|
|
20231218,104500,1277356775,3475,3475,3475,3475,636
|
|
20231218,104400,1275146675,3470,3470,3470,3470,501
|
|
20231218,104300,1273408205,3470,3470,3470,3470,88
|
|
20231218,104200,1273102845,3475,3475,3475,3475,56
|
|
20231218,104100,1272908245,3475,3475,3475,3475,2
|
|
20231218,104000,1272901295,3470,3470,3470,3465,1186
|
|
20231218,103900,1268786275,3465,3460,3465,3460,210
|
|
20231218,103800,1268058950,3460,3460,3465,3460,400
|
|
20231218,103700,1266674055,3460,3465,3470,3460,1425
|
|
20231218,103600,1261737855,3465,3465,3465,3460,686
|
|
20231218,103500,1259360870,3465,3465,3470,3465,987
|
|
20231218,103400,1255940900,3465,3465,3465,3460,595
|
|
20231218,103300,1253879645,3465,3460,3465,3455,1370
|
|
20231218,103200,1249145750,3460,3455,3465,3455,439
|
|
20231218,103100,1247626775,3455,3455,3455,3455,604
|
|
20231218,103000,1245539955,3455,3460,3465,3455,1240
|
|
20231218,102900,1241255145,3465,3465,3465,3460,154
|
|
20231218,102800,1240722000,3460,3460,3460,3460,155
|
|
20231218,102700,1240185700,3455,3470,3470,3455,1101
|
|
20231218,102600,1236374445,3470,3460,3470,3460,8
|
|
20231218,102500,1236346735,3470,3460,3470,3455,2504
|
|
20231218,102400,1227682695,3460,3460,3460,3455,861
|
|
20231218,102300,1224705890,3470,3460,3470,3460,100
|
|
20231218,102200,1224359710,3460,3460,3460,3460,537
|
|
20231218,102100,1222501690,3470,3465,3470,3465,600
|
|
20231218,102000,1220422095,3465,3455,3465,3455,1370
|
|
20231218,101900,1215685905,3460,3460,3460,3455,1385
|
|
20231218,101800,1210895055,3460,3460,3460,3460,159
|
|
20231218,101700,1210344915,3455,3460,3460,3455,392
|
|
20231218,101600,1208990450,3460,3460,3465,3460,226
|
|
20231218,101500,1208208420,3460,3460,3460,3460,170
|
|
20231218,101400,1207620220,3460,3460,3460,3445,11790
|
|
20231218,101300,1166958305,3450,3455,3455,3450,25555
|
|
20231218,101200,1078740150,3455,3470,3470,3455,305
|
|
20231218,101100,1077684860,3455,3465,3470,3455,1651
|
|
20231218,101000,1071978945,3455,3465,3465,3455,1375
|
|
20231218,100900,1067220610,3470,3470,3470,3465,726
|
|
20231218,100800,1064701395,3470,3470,3470,3470,535
|
|
20231218,100700,1062844945,3470,3455,3470,3455,902
|
|
20231218,100600,1059726960,3470,3460,3470,3455,16809
|
|
20231218,100500,1001642485,3455,3460,3460,3455,1445
|
|
20231218,100400,996646665,3460,3465,3465,3460,1687
|
|
20231218,100300,990809595,3465,3460,3465,3460,1388
|
|
20231218,100200,986003000,3460,3460,3465,3460,1003
|
|
20231218,100100,982532540,3460,3460,3465,3455,1060
|
|
20231218,100000,978867605,3455,3455,3455,3455,3128
|
|
20231218,095900,968060365,3455,3460,3460,3455,2361
|
|
20231218,095800,959902320,3460,3460,3460,3455,2623
|
|
20231218,095700,950834740,3460,3460,3460,3455,1349
|
|
20231218,095600,946172525,3460,3455,3460,3455,3337
|
|
20231218,095500,934626510,3460,3455,3460,3455,116
|
|
20231218,095400,934225225,3460,3460,3460,3460,452
|
|
20231218,095300,932661305,3460,3460,3460,3455,3302
|
|
20231218,095200,921237905,3460,3460,3460,3460,2965
|
|
20231218,095100,910979005,3465,3465,3465,3460,208
|
|
20231218,095000,910258290,3460,3460,3460,3460,450
|
|
20231218,094900,908701290,3460,3465,3465,3460,8928
|
|
20231218,094800,877801920,3470,3470,3470,3470,158
|
|
20231218,094700,877253660,3470,3470,3470,3465,222
|
|
20231218,094600,876483820,3470,3470,3470,3460,3014
|
|
20231218,094500,866027335,3470,3460,3470,3455,5373
|
|
20231218,094400,847429560,3455,3460,3460,3455,4023
|
|
20231218,094300,833525515,3460,3465,3465,3460,4031
|
|
20231218,094200,819578105,3465,3465,3465,3460,3137
|
|
20231218,094100,808718650,3465,3465,3470,3460,4746
|
|
20231218,094000,792275095,3465,3465,3470,3460,3794
|
|
20231218,093900,779141420,3465,3465,3470,3460,2719
|
|
20231218,093800,769725080,3460,3470,3470,3460,7696
|
|
20231218,093700,743060435,3470,3475,3475,3470,5359
|
|
20231218,093600,724463115,3475,3475,3475,3475,1952
|
|
20231218,093500,717679915,3475,3475,3480,3475,3640
|
|
20231218,093400,705028415,3480,3480,3480,3475,618
|
|
20231218,093300,702879255,3475,3480,3480,3475,4499
|
|
20231218,093200,687244830,3480,3480,3480,3475,8423
|
|
20231218,093100,657971165,3480,3485,3485,3470,9600
|
|
20231218,093000,624612025,3485,3485,3490,3485,1743
|
|
20231218,092900,618534520,3485,3485,3490,3485,1386
|
|
20231218,092800,613704210,3485,3500,3500,3485,2919
|
|
20231218,092700,603530985,3500,3490,3500,3485,448
|
|
20231218,092600,601968130,3490,3490,3490,3490,1168
|
|
20231218,092500,597891810,3490,3485,3490,3485,876
|
|
20231218,092400,594838350,3485,3490,3500,3485,808
|
|
20231218,092300,592014460,3490,3475,3490,3470,21374
|
|
20231218,092200,517719130,3480,3485,3490,3475,3324
|
|
20231218,092100,506159545,3485,3480,3485,3480,297
|
|
20231218,092000,505124580,3480,3475,3480,3470,4228
|
|
20231218,091900,490434780,3475,3475,3480,3475,2139
|
|
20231218,091800,483001230,3475,3475,3485,3475,74
|
|
20231218,091700,482743830,3475,3470,3480,3470,2623
|
|
20231218,091600,473624655,3475,3470,3475,3470,1065
|
|
20231218,091500,469927930,3470,3470,3475,3470,5619
|
|
20231218,091400,450420735,3480,3480,3480,3470,6209
|
|
20231218,091300,428850445,3480,3485,3485,3480,660
|
|
20231218,091200,426552905,3485,3485,3490,3475,8576
|
|
20231218,091100,396709075,3485,3490,3490,3485,4124
|
|
20231218,091000,382321760,3490,3480,3500,3480,9377
|
|
20231218,090900,349542260,3485,3485,3500,3485,3933
|
|
20231218,090800,335827755,3485,3490,3500,3480,2362
|
|
20231218,090700,327594505,3490,3485,3490,3475,7896
|
|
20231218,090600,300133525,3480,3490,3490,3480,4284
|
|
20231218,090500,285213925,3500,3480,3500,3480,5279
|
|
20231218,090400,266774475,3490,3490,3500,3475,9242
|
|
20231218,090300,234572860,3490,3455,3495,3455,10964
|
|
20231218,090200,196470215,3455,3515,3515,3450,25571
|
|
20231218,090100,107683115,3515,3535,3535,3515,12676
|
|
20231218,090000,62937440,3535,3535,3550,3535,17802
|