744 lines
37 KiB
CSV
744 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,212100,4333444515,2650,2650,2650,2650,23678
|
|
20231214,212000,4333444515,2650,2650,2650,2650,0
|
|
20231214,211900,4333444515,2650,2650,2650,2650,0
|
|
20231214,211800,4333444515,2650,2650,2650,2650,0
|
|
20231214,211700,4333444515,2650,2650,2650,2650,0
|
|
20231214,211600,4333444515,2650,2650,2650,2650,0
|
|
20231214,211500,4333444515,2650,2650,2650,2650,0
|
|
20231214,211400,4333444515,2650,2650,2650,2650,0
|
|
20231214,211300,4333444515,2650,2650,2650,2650,0
|
|
20231214,211200,4333444515,2650,2650,2650,2650,0
|
|
20231214,211100,4333444515,2650,2650,2650,2650,0
|
|
20231214,211000,4333444515,2650,2650,2650,2650,0
|
|
20231214,210900,4333444515,2650,2650,2650,2650,0
|
|
20231214,210800,4333444515,2650,2650,2650,2650,0
|
|
20231214,210700,4333444515,2650,2650,2650,2650,0
|
|
20231214,210600,4333444515,2650,2650,2650,2650,0
|
|
20231214,210500,4333444515,2650,2650,2650,2650,0
|
|
20231214,210400,4333444515,2650,2650,2650,2650,0
|
|
20231214,210300,4333444515,2650,2650,2650,2650,0
|
|
20231214,210200,4333444515,2650,2650,2650,2650,0
|
|
20231214,210100,4333444515,2650,2650,2650,2650,0
|
|
20231214,210000,4333444515,2650,2650,2650,2650,0
|
|
20231214,205900,4333444515,2650,2650,2650,2650,0
|
|
20231214,205800,4333444515,2650,2650,2650,2650,0
|
|
20231214,205700,4333444515,2650,2650,2650,2650,0
|
|
20231214,205600,4333444515,2650,2650,2650,2650,0
|
|
20231214,205500,4333444515,2650,2650,2650,2650,0
|
|
20231214,205400,4333444515,2650,2650,2650,2650,0
|
|
20231214,205300,4333444515,2650,2650,2650,2650,0
|
|
20231214,205200,4333444515,2650,2650,2650,2650,0
|
|
20231214,205100,4333444515,2650,2650,2650,2650,23678
|
|
20231214,205000,4333444515,2650,2650,2650,2650,0
|
|
20231214,204900,4333444515,2650,2650,2650,2650,0
|
|
20231214,204800,4333444515,2650,2650,2650,2650,0
|
|
20231214,204700,4333444515,2650,2650,2650,2650,0
|
|
20231214,204600,4333444515,2650,2650,2650,2650,0
|
|
20231214,204500,4333444515,2650,2650,2650,2650,0
|
|
20231214,204400,4333444515,2650,2650,2650,2650,0
|
|
20231214,204300,4333444515,2650,2650,2650,2650,0
|
|
20231214,204200,4333444515,2650,2650,2650,2650,0
|
|
20231214,204100,4333444515,2650,2650,2650,2650,0
|
|
20231214,204000,4333444515,2650,2650,2650,2650,0
|
|
20231214,203900,4333444515,2650,2650,2650,2650,0
|
|
20231214,203800,4333444515,2650,2650,2650,2650,0
|
|
20231214,203700,4333444515,2650,2650,2650,2650,0
|
|
20231214,203600,4333444515,2650,2650,2650,2650,0
|
|
20231214,203500,4333444515,2650,2650,2650,2650,0
|
|
20231214,203400,4333444515,2650,2650,2650,2650,0
|
|
20231214,203300,4333444515,2650,2650,2650,2650,0
|
|
20231214,203200,4333444515,2650,2650,2650,2650,0
|
|
20231214,203100,4333444515,2650,2650,2650,2650,0
|
|
20231214,203000,4333444515,2650,2650,2650,2650,0
|
|
20231214,202900,4333444515,2650,2650,2650,2650,0
|
|
20231214,202800,4333444515,2650,2650,2650,2650,0
|
|
20231214,202700,4333444515,2650,2650,2650,2650,0
|
|
20231214,202600,4333444515,2650,2650,2650,2650,0
|
|
20231214,202500,4333444515,2650,2650,2650,2650,0
|
|
20231214,202400,4333444515,2650,2650,2650,2650,0
|
|
20231214,202300,4333444515,2650,2650,2650,2650,0
|
|
20231214,202200,4333444515,2650,2650,2650,2650,0
|
|
20231214,202100,4333444515,2650,2650,2650,2650,23678
|
|
20231214,202000,4333444515,2650,2650,2650,2650,0
|
|
20231214,201900,4333444515,2650,2650,2650,2650,0
|
|
20231214,201800,4333444515,2650,2650,2650,2650,0
|
|
20231214,201700,4333444515,2650,2650,2650,2650,0
|
|
20231214,201600,4333444515,2650,2650,2650,2650,0
|
|
20231214,201500,4333444515,2650,2650,2650,2650,0
|
|
20231214,201400,4333444515,2650,2650,2650,2650,0
|
|
20231214,201300,4333444515,2650,2650,2650,2650,0
|
|
20231214,201200,4333444515,2650,2650,2650,2650,0
|
|
20231214,201100,4333444515,2650,2650,2650,2650,0
|
|
20231214,201000,4333444515,2650,2650,2650,2650,0
|
|
20231214,200900,4333444515,2650,2650,2650,2650,0
|
|
20231214,200800,4333444515,2650,2650,2650,2650,0
|
|
20231214,200700,4333444515,2650,2650,2650,2650,0
|
|
20231214,200600,4333444515,2650,2650,2650,2650,0
|
|
20231214,200500,4333444515,2650,2650,2650,2650,0
|
|
20231214,200400,4333444515,2650,2650,2650,2650,0
|
|
20231214,200300,4333444515,2650,2650,2650,2650,0
|
|
20231214,200200,4333444515,2650,2650,2650,2650,0
|
|
20231214,200100,4333444515,2650,2650,2650,2650,0
|
|
20231214,200000,4333444515,2650,2650,2650,2650,0
|
|
20231214,195900,4333444515,2650,2650,2650,2650,0
|
|
20231214,195800,4333444515,2650,2650,2650,2650,0
|
|
20231214,195700,4333444515,2650,2650,2650,2650,0
|
|
20231214,195600,4333444515,2650,2650,2650,2650,0
|
|
20231214,195500,4333444515,2650,2650,2650,2650,0
|
|
20231214,195400,4333444515,2650,2650,2650,2650,0
|
|
20231214,195300,4333444515,2650,2650,2650,2650,0
|
|
20231214,195200,4333444515,2650,2650,2650,2650,0
|
|
20231214,195100,4333444515,2650,2650,2650,2650,23678
|
|
20231214,195000,4333444515,2650,2650,2650,2650,0
|
|
20231214,194900,4333444515,2650,2650,2650,2650,0
|
|
20231214,194800,4333444515,2650,2650,2650,2650,0
|
|
20231214,194700,4333444515,2650,2650,2650,2650,0
|
|
20231214,194600,4333444515,2650,2650,2650,2650,0
|
|
20231214,194500,4333444515,2650,2650,2650,2650,0
|
|
20231214,194400,4333444515,2650,2650,2650,2650,0
|
|
20231214,194300,4333444515,2650,2650,2650,2650,0
|
|
20231214,194200,4333444515,2650,2650,2650,2650,0
|
|
20231214,194100,4333444515,2650,2650,2650,2650,0
|
|
20231214,194000,4333444515,2650,2650,2650,2650,0
|
|
20231214,193900,4333444515,2650,2650,2650,2650,0
|
|
20231214,193800,4333444515,2650,2650,2650,2650,0
|
|
20231214,193700,4333444515,2650,2650,2650,2650,0
|
|
20231214,193600,4333444515,2650,2650,2650,2650,0
|
|
20231214,193500,4333444515,2650,2650,2650,2650,0
|
|
20231214,193400,4333444515,2650,2650,2650,2650,0
|
|
20231214,193300,4333444515,2650,2650,2650,2650,0
|
|
20231214,193200,4333444515,2650,2650,2650,2650,0
|
|
20231214,193100,4333444515,2650,2650,2650,2650,0
|
|
20231214,193000,4333444515,2650,2650,2650,2650,0
|
|
20231214,192900,4333444515,2650,2650,2650,2650,0
|
|
20231214,192800,4333444515,2650,2650,2650,2650,0
|
|
20231214,192700,4333444515,2650,2650,2650,2650,0
|
|
20231214,192600,4333444515,2650,2650,2650,2650,0
|
|
20231214,192500,4333444515,2650,2650,2650,2650,0
|
|
20231214,192400,4333444515,2650,2650,2650,2650,0
|
|
20231214,192300,4333444515,2650,2650,2650,2650,0
|
|
20231214,192200,4333444515,2650,2650,2650,2650,0
|
|
20231214,192100,4333444515,2650,2650,2650,2650,23678
|
|
20231214,192000,4333444515,2650,2650,2650,2650,0
|
|
20231214,191900,4333444515,2650,2650,2650,2650,0
|
|
20231214,191800,4333444515,2650,2650,2650,2650,0
|
|
20231214,191700,4333444515,2650,2650,2650,2650,0
|
|
20231214,191600,4333444515,2650,2650,2650,2650,0
|
|
20231214,191500,4333444515,2650,2650,2650,2650,0
|
|
20231214,191400,4333444515,2650,2650,2650,2650,0
|
|
20231214,191300,4333444515,2650,2650,2650,2650,0
|
|
20231214,191200,4333444515,2650,2650,2650,2650,0
|
|
20231214,191100,4333444515,2650,2650,2650,2650,0
|
|
20231214,191000,4333444515,2650,2650,2650,2650,0
|
|
20231214,190900,4333444515,2650,2650,2650,2650,0
|
|
20231214,190800,4333444515,2650,2650,2650,2650,0
|
|
20231214,190700,4333444515,2650,2650,2650,2650,0
|
|
20231214,190600,4333444515,2650,2650,2650,2650,0
|
|
20231214,190500,4333444515,2650,2650,2650,2650,0
|
|
20231214,190400,4333444515,2650,2650,2650,2650,0
|
|
20231214,190300,4333444515,2650,2650,2650,2650,0
|
|
20231214,190200,4333444515,2650,2650,2650,2650,0
|
|
20231214,190100,4333444515,2650,2650,2650,2650,0
|
|
20231214,190000,4333444515,2650,2650,2650,2650,0
|
|
20231214,185900,4333444515,2650,2650,2650,2650,0
|
|
20231214,185800,4333444515,2650,2650,2650,2650,0
|
|
20231214,185700,4333444515,2650,2650,2650,2650,0
|
|
20231214,185600,4333444515,2650,2650,2650,2650,0
|
|
20231214,185500,4333444515,2650,2650,2650,2650,0
|
|
20231214,185400,4333444515,2650,2650,2650,2650,0
|
|
20231214,185300,4333444515,2650,2650,2650,2650,0
|
|
20231214,185200,4333444515,2650,2650,2650,2650,0
|
|
20231214,185100,4333444515,2650,2650,2650,2650,23678
|
|
20231214,185000,4333444515,2650,2650,2650,2650,0
|
|
20231214,184900,4333444515,2650,2650,2650,2650,0
|
|
20231214,184800,4333444515,2650,2650,2650,2650,0
|
|
20231214,184700,4333444515,2650,2650,2650,2650,0
|
|
20231214,184600,4333444515,2650,2650,2650,2650,0
|
|
20231214,184500,4333444515,2650,2650,2650,2650,0
|
|
20231214,184400,4333444515,2650,2650,2650,2650,0
|
|
20231214,184300,4333444515,2650,2650,2650,2650,0
|
|
20231214,184200,4333444515,2650,2650,2650,2650,0
|
|
20231214,184100,4333444515,2650,2650,2650,2650,0
|
|
20231214,184000,4333444515,2650,2650,2650,2650,0
|
|
20231214,183900,4333444515,2650,2650,2650,2650,0
|
|
20231214,183800,4333444515,2650,2650,2650,2650,0
|
|
20231214,183700,4333444515,2650,2650,2650,2650,0
|
|
20231214,183600,4333444515,2650,2650,2650,2650,0
|
|
20231214,183500,4333444515,2650,2650,2650,2650,0
|
|
20231214,183400,4333444515,2650,2650,2650,2650,0
|
|
20231214,183300,4333444515,2650,2650,2650,2650,0
|
|
20231214,183200,4333444515,2650,2650,2650,2650,0
|
|
20231214,183100,4333444515,2650,2650,2650,2650,0
|
|
20231214,183000,4333444515,2650,2650,2650,2650,0
|
|
20231214,182900,4333444515,2650,2650,2650,2650,0
|
|
20231214,182800,4333444515,2650,2650,2650,2650,0
|
|
20231214,182700,4333444515,2650,2650,2650,2650,0
|
|
20231214,182600,4333444515,2650,2650,2650,2650,0
|
|
20231214,182500,4333444515,2650,2650,2650,2650,0
|
|
20231214,182400,4333444515,2650,2650,2650,2650,0
|
|
20231214,182300,4333444515,2650,2650,2650,2650,0
|
|
20231214,182200,4333444515,2650,2650,2650,2650,0
|
|
20231214,182100,4333444515,2650,2650,2650,2650,23678
|
|
20231214,182000,4333444515,2650,2650,2650,2650,0
|
|
20231214,181900,4333444515,2650,2650,2650,2650,0
|
|
20231214,181800,4333444515,2650,2650,2650,2650,0
|
|
20231214,181700,4333444515,2650,2650,2650,2650,0
|
|
20231214,181600,4333444515,2650,2650,2650,2650,0
|
|
20231214,181500,4333444515,2650,2650,2650,2650,0
|
|
20231214,181400,4333444515,2650,2650,2650,2650,0
|
|
20231214,181300,4333444515,2650,2650,2650,2650,0
|
|
20231214,181200,4333444515,2650,2650,2650,2650,0
|
|
20231214,181100,4333444515,2650,2650,2650,2650,0
|
|
20231214,181000,4333444515,2650,2650,2650,2650,0
|
|
20231214,180900,4333444515,2650,2650,2650,2650,0
|
|
20231214,180800,4333444515,2650,2650,2650,2650,0
|
|
20231214,180700,4333444515,2650,2650,2650,2650,0
|
|
20231214,180600,4333444515,2650,2650,2650,2650,0
|
|
20231214,180500,4333444515,2650,2650,2650,2650,0
|
|
20231214,180400,4333444515,2650,2650,2650,2650,0
|
|
20231214,180300,4333444515,2650,2650,2650,2650,0
|
|
20231214,180200,4333444515,2650,2650,2650,2650,0
|
|
20231214,180100,4333444515,2650,2650,2650,2650,0
|
|
20231214,180000,4333444515,2650,2650,2650,2650,0
|
|
20231214,175900,4333444515,2650,2650,2650,2650,0
|
|
20231214,175800,4333444515,2650,2650,2650,2650,0
|
|
20231214,175700,4333444515,2650,2650,2650,2650,0
|
|
20231214,175600,4333444515,2650,2650,2650,2650,0
|
|
20231214,175500,4333444515,2650,2650,2650,2650,0
|
|
20231214,175400,4333444515,2650,2650,2650,2650,0
|
|
20231214,175300,4333444515,2650,2650,2650,2650,0
|
|
20231214,175200,4333444515,2650,2650,2650,2650,0
|
|
20231214,175100,4333444515,2650,2650,2650,2650,23678
|
|
20231214,175000,4333444515,2650,2650,2650,2650,0
|
|
20231214,174900,4333444515,2650,2650,2650,2650,0
|
|
20231214,174800,4333444515,2650,2650,2650,2650,0
|
|
20231214,174700,4333444515,2650,2650,2650,2650,0
|
|
20231214,174600,4333444515,2650,2650,2650,2650,0
|
|
20231214,174500,4333444515,2650,2650,2650,2650,0
|
|
20231214,174400,4333444515,2650,2650,2650,2650,0
|
|
20231214,174300,4333444515,2650,2650,2650,2650,0
|
|
20231214,174200,4333444515,2650,2650,2650,2650,0
|
|
20231214,174100,4333444515,2650,2650,2650,2650,0
|
|
20231214,174000,4333444515,2650,2650,2650,2650,0
|
|
20231214,173900,4333444515,2650,2650,2650,2650,0
|
|
20231214,173800,4333444515,2650,2650,2650,2650,0
|
|
20231214,173700,4333444515,2650,2650,2650,2650,0
|
|
20231214,173600,4333444515,2650,2650,2650,2650,0
|
|
20231214,173500,4333444515,2650,2650,2650,2650,0
|
|
20231214,173400,4333444515,2650,2650,2650,2650,0
|
|
20231214,173300,4333444515,2650,2650,2650,2650,0
|
|
20231214,173200,4333444515,2650,2650,2650,2650,0
|
|
20231214,173100,4333444515,2650,2650,2650,2650,0
|
|
20231214,173000,4333444515,2650,2650,2650,2650,0
|
|
20231214,172900,4333444515,2650,2650,2650,2650,0
|
|
20231214,172800,4333444515,2650,2650,2650,2650,0
|
|
20231214,172700,4333444515,2650,2650,2650,2650,0
|
|
20231214,172600,4333444515,2650,2650,2650,2650,0
|
|
20231214,172500,4333444515,2650,2650,2650,2650,0
|
|
20231214,172400,4333444515,2650,2650,2650,2650,0
|
|
20231214,172300,4333444515,2650,2650,2650,2650,0
|
|
20231214,172200,4333444515,2650,2650,2650,2650,0
|
|
20231214,172100,4333444515,2650,2650,2650,2650,23678
|
|
20231214,172000,4333444515,2650,2650,2650,2650,0
|
|
20231214,171900,4333444515,2650,2650,2650,2650,0
|
|
20231214,171800,4333444515,2650,2650,2650,2650,0
|
|
20231214,171700,4333444515,2650,2650,2650,2650,0
|
|
20231214,171600,4333444515,2650,2650,2650,2650,0
|
|
20231214,171500,4333444515,2650,2650,2650,2650,0
|
|
20231214,171400,4333444515,2650,2650,2650,2650,0
|
|
20231214,171300,4333444515,2650,2650,2650,2650,0
|
|
20231214,171200,4333444515,2650,2650,2650,2650,0
|
|
20231214,171100,4333444515,2650,2650,2650,2650,0
|
|
20231214,171000,4333444515,2650,2650,2650,2650,0
|
|
20231214,170900,4333444515,2650,2650,2650,2650,0
|
|
20231214,170800,4333444515,2650,2650,2650,2650,0
|
|
20231214,170700,4333444515,2650,2650,2650,2650,0
|
|
20231214,170600,4333444515,2650,2650,2650,2650,0
|
|
20231214,170500,4333444515,2650,2650,2650,2650,0
|
|
20231214,170400,4333444515,2650,2650,2650,2650,0
|
|
20231214,170300,4333444515,2650,2650,2650,2650,0
|
|
20231214,170200,4333444515,2650,2650,2650,2650,0
|
|
20231214,170100,4333444515,2650,2650,2650,2650,0
|
|
20231214,170000,4333444515,2650,2650,2650,2650,0
|
|
20231214,165900,4333444515,2650,2650,2650,2650,0
|
|
20231214,165800,4333444515,2650,2650,2650,2650,0
|
|
20231214,165700,4333444515,2650,2650,2650,2650,0
|
|
20231214,165600,4333444515,2650,2650,2650,2650,0
|
|
20231214,165500,4333444515,2650,2650,2650,2650,0
|
|
20231214,165400,4333444515,2650,2650,2650,2650,0
|
|
20231214,165300,4333444515,2650,2650,2650,2650,0
|
|
20231214,165200,4333444515,2650,2650,2650,2650,0
|
|
20231214,165100,4333444515,2650,2650,2650,2650,23678
|
|
20231214,165000,4333444515,2650,2650,2650,2650,0
|
|
20231214,164900,4333444515,2650,2650,2650,2650,0
|
|
20231214,164800,4333444515,2650,2650,2650,2650,0
|
|
20231214,164700,4333444515,2650,2650,2650,2650,0
|
|
20231214,164600,4333444515,2650,2650,2650,2650,0
|
|
20231214,164500,4333444515,2650,2650,2650,2650,0
|
|
20231214,164400,4333444515,2650,2650,2650,2650,0
|
|
20231214,164300,4333444515,2650,2650,2650,2650,0
|
|
20231214,164200,4333444515,2650,2650,2650,2650,0
|
|
20231214,164100,4333444515,2650,2650,2650,2650,0
|
|
20231214,164000,4333444515,2650,2650,2650,2650,0
|
|
20231214,163900,4333444515,2650,2650,2650,2650,0
|
|
20231214,163800,4333444515,2650,2650,2650,2650,0
|
|
20231214,163700,4333444515,2650,2650,2650,2650,0
|
|
20231214,163600,4333444515,2650,2650,2650,2650,0
|
|
20231214,163500,4333444515,2650,2650,2650,2650,0
|
|
20231214,163400,4333444515,2650,2650,2650,2650,0
|
|
20231214,163300,4333444515,2650,2650,2650,2650,0
|
|
20231214,163200,4333444515,2650,2650,2650,2650,0
|
|
20231214,163100,4333444515,2650,2650,2650,2650,0
|
|
20231214,163000,4333444515,2650,2650,2650,2650,0
|
|
20231214,162900,4333444515,2650,2650,2650,2650,0
|
|
20231214,162800,4333444515,2650,2650,2650,2650,0
|
|
20231214,162700,4333444515,2650,2650,2650,2650,0
|
|
20231214,162600,4333444515,2650,2650,2650,2650,0
|
|
20231214,162500,4333444515,2650,2650,2650,2650,0
|
|
20231214,162400,4333444515,2650,2650,2650,2650,0
|
|
20231214,162300,4333444515,2650,2650,2650,2650,0
|
|
20231214,162200,4333444515,2650,2650,2650,2650,0
|
|
20231214,162100,4333444515,2650,2650,2650,2650,23678
|
|
20231214,162000,4333444515,2650,2650,2650,2650,0
|
|
20231214,161900,4333444515,2650,2650,2650,2650,0
|
|
20231214,161800,4333444515,2650,2650,2650,2650,0
|
|
20231214,161700,4333444515,2650,2650,2650,2650,0
|
|
20231214,161600,4333444515,2650,2650,2650,2650,0
|
|
20231214,161500,4333444515,2650,2650,2650,2650,0
|
|
20231214,161400,4333444515,2650,2650,2650,2650,0
|
|
20231214,161300,4333444515,2650,2650,2650,2650,0
|
|
20231214,161200,4333444515,2650,2650,2650,2650,0
|
|
20231214,161100,4333444515,2650,2650,2650,2650,0
|
|
20231214,161000,4333444515,2650,2650,2650,2650,0
|
|
20231214,160900,4333444515,2650,2650,2650,2650,0
|
|
20231214,160800,4333444515,2650,2650,2650,2650,0
|
|
20231214,160700,4333444515,2650,2650,2650,2650,0
|
|
20231214,160600,4333444515,2650,2650,2650,2650,0
|
|
20231214,160500,4333444515,2650,2650,2650,2650,0
|
|
20231214,160400,4333444515,2650,2650,2650,2650,0
|
|
20231214,160300,4333444515,2650,2650,2650,2650,0
|
|
20231214,160200,4333444515,2650,2650,2650,2650,0
|
|
20231214,160100,4333444515,2650,2650,2650,2650,0
|
|
20231214,160000,4333444515,2650,2650,2650,2650,0
|
|
20231214,155900,4333444515,2650,2650,2650,2650,0
|
|
20231214,155800,4333444515,2650,2650,2650,2650,0
|
|
20231214,155700,4333444515,2650,2650,2650,2650,0
|
|
20231214,155600,4333444515,2650,2650,2650,2650,0
|
|
20231214,155500,4333444515,2650,2650,2650,2650,0
|
|
20231214,155400,4333444515,2650,2650,2650,2650,0
|
|
20231214,155300,4333444515,2650,2650,2650,2650,0
|
|
20231214,155200,4333444515,2650,2650,2650,2650,0
|
|
20231214,155100,4333444515,2650,2650,2650,2650,23678
|
|
20231214,155000,4333444515,2650,2650,2650,2650,0
|
|
20231214,154900,4333444515,2650,2650,2650,2650,0
|
|
20231214,154800,4333444515,2650,2650,2650,2650,0
|
|
20231214,154700,4333444515,2650,2650,2650,2650,0
|
|
20231214,154600,4333444515,2650,2650,2650,2650,0
|
|
20231214,154500,4333444515,2650,2650,2650,2650,0
|
|
20231214,154400,4333444515,2650,2650,2650,2650,0
|
|
20231214,154300,4333444515,2650,2650,2650,2650,0
|
|
20231214,154200,4333444515,2650,2650,2650,2650,0
|
|
20231214,154100,4333444515,2650,2650,2650,2650,0
|
|
20231214,154000,4333444515,2650,2650,2650,2650,0
|
|
20231214,153900,4333444515,2650,2650,2650,2650,0
|
|
20231214,153800,4333444515,2650,2650,2650,2650,0
|
|
20231214,153700,4333444515,2650,2650,2650,2650,0
|
|
20231214,153600,4333444515,2650,2650,2650,2650,0
|
|
20231214,153500,4333444515,2650,2650,2650,2650,0
|
|
20231214,153400,4333444515,2650,2650,2650,2650,0
|
|
20231214,153300,4333444515,2650,2650,2650,2650,0
|
|
20231214,153200,4333444515,2650,2650,2650,2650,0
|
|
20231214,153100,4333444515,2650,2650,2650,2650,0
|
|
20231214,153000,4333444515,2650,2650,2650,2650,23678
|
|
20231214,152900,4270697815,2650,2650,2650,2650,0
|
|
20231214,152800,4270697815,2650,2650,2650,2650,0
|
|
20231214,152700,4270697815,2650,2650,2650,2650,0
|
|
20231214,152600,4270697815,2650,2650,2650,2650,0
|
|
20231214,152500,4270697815,2650,2650,2650,2650,0
|
|
20231214,152400,4270697815,2650,2650,2650,2650,0
|
|
20231214,152300,4270697815,2650,2650,2650,2650,0
|
|
20231214,152200,4270697815,2650,2650,2650,2650,0
|
|
20231214,152100,4270697815,2650,2650,2650,2650,0
|
|
20231214,152000,4270697815,2650,2650,2650,2650,0
|
|
20231214,151900,4270697815,2650,2640,2650,2635,9309
|
|
20231214,151800,4246114995,2640,2640,2645,2635,5027
|
|
20231214,151700,4232848695,2645,2660,2660,2640,13939
|
|
20231214,151600,4195989745,2660,2655,2660,2650,5095
|
|
20231214,151500,4182466545,2655,2660,2665,2655,6240
|
|
20231214,151400,4165873385,2660,2665,2665,2660,1150
|
|
20231214,151300,4162809135,2670,2660,2670,2660,4271
|
|
20231214,151200,4151432290,2660,2660,2660,2660,2358
|
|
20231214,151100,4145160010,2655,2660,2660,2655,6046
|
|
20231214,151000,4129093515,2660,2650,2660,2650,2406
|
|
20231214,150900,4122702865,2650,2650,2660,2650,3573
|
|
20231214,150800,4113234365,2650,2650,2655,2650,2529
|
|
20231214,150700,4106532405,2660,2665,2665,2655,12709
|
|
20231214,150600,4072748505,2660,2660,2665,2660,2718
|
|
20231214,150500,4065518620,2660,2660,2665,2660,413
|
|
20231214,150400,4064419840,2655,2655,2660,2650,4162
|
|
20231214,150300,4053371770,2660,2665,2665,2650,15022
|
|
20231214,150200,4013527990,2665,2665,2665,2660,7491
|
|
20231214,150100,3993588985,2665,2665,2665,2660,1788
|
|
20231214,150000,3988825635,2655,2660,2660,2655,1005
|
|
20231214,145900,3986155350,2670,2655,2670,2655,10796
|
|
20231214,145800,3957452125,2660,2655,2660,2655,6792
|
|
20231214,145700,3939418410,2655,2660,2660,2655,6607
|
|
20231214,145600,3921852090,2660,2670,2670,2655,15518
|
|
20231214,145500,3880558280,2670,2670,2670,2665,5918
|
|
20231214,145400,3864786520,2670,2665,2670,2665,1753
|
|
20231214,145300,3860111260,2665,2670,2670,2665,2861
|
|
20231214,145200,3852472895,2675,2675,2675,2670,16276
|
|
20231214,145100,3808990380,2680,2675,2680,2675,119
|
|
20231214,145000,3808671705,2680,2675,2680,2675,112
|
|
20231214,144900,3808371760,2675,2675,2685,2670,3184
|
|
20231214,144800,3799863135,2675,2675,2675,2670,5467
|
|
20231214,144700,3785245905,2675,2680,2680,2675,7937
|
|
20231214,144600,3764013185,2680,2680,2680,2675,178
|
|
20231214,144500,3763536345,2675,2685,2685,2675,3314
|
|
20231214,144400,3754658570,2685,2685,2685,2680,1010
|
|
20231214,144300,3751948475,2685,2685,2690,2680,4540
|
|
20231214,144200,3739773155,2690,2690,2690,2690,967
|
|
20231214,144100,3737171925,2690,2690,2690,2680,2619
|
|
20231214,144000,3730145120,2690,2685,2695,2685,818
|
|
20231214,143900,3727946210,2685,2680,2685,2680,461
|
|
20231214,143800,3726710610,2680,2680,2680,2675,3501
|
|
20231214,143700,3717343735,2680,2690,2690,2680,12260
|
|
20231214,143600,3684463475,2685,2685,2690,2685,2516
|
|
20231214,143500,3677706935,2690,2690,2690,2690,917
|
|
20231214,143400,3675240205,2695,2695,2695,2695,10
|
|
20231214,143300,3675213255,2690,2695,2695,2690,1252
|
|
20231214,143200,3671843375,2695,2695,2700,2695,982
|
|
20231214,143100,3669196385,2695,2695,2695,2695,669
|
|
20231214,143000,3667393430,2690,2685,2690,2685,328
|
|
20231214,142900,3666511520,2685,2685,2685,2685,150
|
|
20231214,142800,3666108770,2685,2685,2685,2685,179
|
|
20231214,142700,3665628155,2685,2680,2685,2680,1309
|
|
20231214,142600,3662115010,2685,2685,2685,2685,208
|
|
20231214,142500,3661556530,2685,2685,2690,2685,1470
|
|
20231214,142400,3657606385,2685,2695,2695,2685,210
|
|
20231214,142300,3657042335,2695,2685,2695,2685,179
|
|
20231214,142200,3656561690,2685,2690,2690,2680,4196
|
|
20231214,142100,3645295290,2690,2685,2690,2685,588
|
|
20231214,142000,3643714590,2685,2685,2690,2685,402
|
|
20231214,141900,3642635215,2690,2690,2690,2690,25
|
|
20231214,141800,3642567965,2685,2685,2685,2685,1246
|
|
20231214,141700,3639222455,2685,2680,2685,2680,3592
|
|
20231214,141600,3629591550,2685,2685,2685,2685,11
|
|
20231214,141500,3629562015,2680,2685,2685,2680,698
|
|
20231214,141400,3627691370,2685,2680,2685,2680,611
|
|
20231214,141300,3626052775,2680,2685,2685,2675,601
|
|
20231214,141200,3624441345,2685,2680,2685,2680,3562
|
|
20231214,141100,3614894680,2680,2690,2690,2680,389
|
|
20231214,141000,3613851615,2690,2690,2690,2690,30
|
|
20231214,140900,3613770915,2690,2690,2690,2690,9
|
|
20231214,140800,3613746705,2680,2690,2690,2680,1949
|
|
20231214,140700,3608513835,2690,2685,2690,2685,1514
|
|
20231214,140600,3604448690,2690,2690,2695,2685,127
|
|
20231214,140500,3604107145,2695,2690,2695,2690,801
|
|
20231214,140400,3601952450,2695,2685,2695,2685,5449
|
|
20231214,140300,3587313330,2680,2680,2680,2680,1355
|
|
20231214,140200,3583681930,2680,2680,2680,2680,54
|
|
20231214,140100,3583537210,2680,2680,2685,2680,4026
|
|
20231214,140000,3572745030,2680,2685,2685,2675,282
|
|
20231214,135900,3571988155,2685,2685,2685,2670,6435
|
|
20231214,135800,3554783125,2685,2685,2685,2680,30814
|
|
20231214,135700,3472199295,2685,2685,2690,2685,2952
|
|
20231214,135600,3464273045,2685,2690,2690,2685,15352
|
|
20231214,135500,3423049815,2685,2685,2695,2685,29214
|
|
20231214,135400,3344606965,2685,2695,2695,2685,8375
|
|
20231214,135300,3322078050,2695,2695,2695,2690,4158
|
|
20231214,135200,3310887240,2695,2700,2700,2690,7611
|
|
20231214,135100,3290386290,2695,2700,2700,2695,291
|
|
20231214,135000,3289601895,2695,2700,2700,2695,1257
|
|
20231214,134900,3286211725,2700,2695,2705,2695,311
|
|
20231214,134800,3285373015,2705,2705,2705,2695,2455
|
|
20231214,134700,3278751800,2705,2700,2705,2700,325
|
|
20231214,134600,3277874285,2700,2710,2710,2700,122
|
|
20231214,134500,3277544370,2710,2710,2710,2710,0
|
|
20231214,134400,3277544370,2710,2710,2710,2710,1133
|
|
20231214,134300,3274473940,2710,2710,2710,2710,120
|
|
20231214,134200,3274148740,2710,2710,2710,2710,311
|
|
20231214,134100,3273305930,2710,2710,2710,2710,107
|
|
20231214,134000,3273015960,2710,2710,2710,2710,32
|
|
20231214,133900,3272929240,2710,2700,2710,2700,2011
|
|
20231214,133800,3267499530,2700,2705,2705,2700,11708
|
|
20231214,133700,3235879795,2700,2705,2705,2700,2062
|
|
20231214,133600,3230310955,2705,2705,2705,2705,23
|
|
20231214,133500,3230248740,2705,2710,2710,2705,3387
|
|
20231214,133400,3221086470,2710,2710,2710,2710,45
|
|
20231214,133300,3220964520,2715,2715,2715,2715,0
|
|
20231214,133200,3220964520,2715,2715,2715,2710,403
|
|
20231214,133100,3219872375,2710,2710,2710,2710,476
|
|
20231214,133000,3218582415,2710,2710,2710,2710,1534
|
|
20231214,132900,3214425275,2710,2710,2710,2710,300
|
|
20231214,132800,3213612275,2715,2715,2715,2715,0
|
|
20231214,132700,3213612275,2715,2710,2715,2710,386
|
|
20231214,132600,3212564335,2710,2715,2715,2710,52
|
|
20231214,132500,3212423405,2715,2710,2715,2705,4175
|
|
20231214,132400,3201111445,2710,2710,2710,2710,258
|
|
20231214,132300,3200412265,2710,2715,2715,2710,5227
|
|
20231214,132200,3186242095,2710,2720,2720,2710,3430
|
|
20231214,132100,3176933440,2720,2720,2720,2720,15
|
|
20231214,132000,3176892640,2725,2720,2725,2720,1303
|
|
20231214,131900,3173345780,2725,2725,2725,2720,405
|
|
20231214,131800,3172243770,2725,2730,2730,2725,200
|
|
20231214,131700,3171698760,2725,2720,2725,2720,1537
|
|
20231214,131600,3167510485,2720,2715,2720,2715,1477
|
|
20231214,131500,3163495420,2715,2715,2715,2715,1615
|
|
20231214,131400,3159110695,2715,2715,2715,2710,61
|
|
20231214,131300,3158945230,2715,2705,2715,2705,2543
|
|
20231214,131200,3152053745,2710,2710,2710,2705,251
|
|
20231214,131100,3151374090,2705,2705,2705,2705,100
|
|
20231214,131000,3151103590,2705,2705,2705,2705,152
|
|
20231214,130900,3150692430,2705,2710,2710,2705,638
|
|
20231214,130800,3148966135,2710,2705,2710,2705,349
|
|
20231214,130700,3148022085,2705,2705,2705,2705,100
|
|
20231214,130600,3147751585,2705,2710,2710,2705,1430
|
|
20231214,130500,3143881885,2705,2705,2710,2705,53
|
|
20231214,130400,3143738330,2710,2710,2710,2710,840
|
|
20231214,130300,3141461930,2715,2715,2715,2715,2
|
|
20231214,130200,3141456500,2710,2715,2715,2710,6
|
|
20231214,130100,3141440220,2710,2710,2715,2710,1025
|
|
20231214,130000,3138660610,2710,2710,2710,2710,482
|
|
20231214,125900,3137354390,2710,2710,2710,2710,94
|
|
20231214,125800,3137099650,2705,2705,2710,2705,121
|
|
20231214,125700,3136772330,2700,2705,2705,2700,1700
|
|
20231214,125600,3132177330,2705,2700,2705,2700,1561
|
|
20231214,125500,3127955630,2705,2705,2705,2705,20
|
|
20231214,125400,3127901530,2705,2705,2705,2705,343
|
|
20231214,125300,3126973715,2700,2705,2705,2700,411
|
|
20231214,125200,3125862060,2710,2710,2710,2710,2
|
|
20231214,125100,3125856640,2710,2705,2710,2705,37
|
|
20231214,125000,3125756480,2710,2710,2710,2710,101
|
|
20231214,124900,3125482770,2715,2710,2715,2710,52
|
|
20231214,124800,3125341845,2705,2710,2710,2705,645
|
|
20231214,124700,3123593900,2710,2710,2710,2710,866
|
|
20231214,124600,3121247040,2710,2705,2710,2705,1023
|
|
20231214,124500,3118476615,2705,2705,2705,2705,500
|
|
20231214,124400,3117124115,2705,2710,2710,2705,1018
|
|
20231214,124300,3114370360,2705,2710,2710,2705,30
|
|
20231214,124200,3114289065,2710,2710,2710,2710,583
|
|
20231214,124100,3112709135,2715,2710,2715,2710,210
|
|
20231214,124000,3112139780,2715,2715,2715,2715,1319
|
|
20231214,123900,3108558695,2720,2720,2720,2720,1
|
|
20231214,123800,3108555975,2720,2715,2720,2715,1401
|
|
20231214,123700,3104747255,2720,2720,2720,2715,3484
|
|
20231214,123600,3095285775,2720,2720,2725,2715,2443
|
|
20231214,123500,3088643275,2715,2715,2720,2715,243
|
|
20231214,123400,3087982800,2720,2710,2720,2710,1849
|
|
20231214,123300,3082964040,2710,2710,2715,2710,226
|
|
20231214,123200,3082351575,2710,2710,2715,2705,2145
|
|
20231214,123100,3076538780,2710,2710,2710,2710,21
|
|
20231214,123000,3076481870,2705,2705,2705,2705,1143
|
|
20231214,122900,3073390055,2705,2705,2705,2705,40
|
|
20231214,122800,3073281855,2705,2710,2710,2705,2498
|
|
20231214,122700,3066518715,2710,2700,2710,2700,718
|
|
20231214,122600,3064577315,2700,2695,2700,2695,1392
|
|
20231214,122500,3060825870,2695,2705,2705,2695,5186
|
|
20231214,122400,3046844590,2700,2695,2700,2690,8428
|
|
20231214,122300,3024103070,2700,2690,2700,2690,42
|
|
20231214,122200,3023989995,2695,2695,2695,2695,157
|
|
20231214,122100,3023566880,2695,2700,2700,2695,775
|
|
20231214,122000,3021476400,2700,2700,2700,2700,28
|
|
20231214,121900,3021400800,2695,2690,2695,2690,1778
|
|
20231214,121800,3016610490,2695,2690,2695,2690,170
|
|
20231214,121700,3016152990,2695,2695,2700,2695,3238
|
|
20231214,121600,3007426330,2695,2695,2695,2695,109
|
|
20231214,121500,3007132575,2700,2700,2700,2700,111
|
|
20231214,121400,3006832875,2705,2705,2705,2705,0
|
|
20231214,121300,3006832875,2705,2700,2705,2700,398
|
|
20231214,121200,3005758270,2700,2695,2700,2695,260
|
|
20231214,121100,3005056520,2695,2695,2695,2695,589
|
|
20231214,121000,3003469165,2695,2700,2705,2695,111
|
|
20231214,120900,3003169960,2695,2700,2705,2695,1082
|
|
20231214,120800,3000253460,2700,2695,2700,2695,427
|
|
20231214,120700,2999102665,2695,2705,2705,2695,3
|
|
20231214,120600,2999094570,2705,2705,2705,2705,50
|
|
20231214,120500,2998959320,2705,2705,2705,2705,6
|
|
20231214,120400,2998943090,2705,2705,2705,2705,107
|
|
20231214,120300,2998653655,2695,2700,2705,2695,2908
|
|
20231214,120200,2990816420,2695,2695,2695,2695,372
|
|
20231214,120100,2989813880,2695,2705,2705,2695,519
|
|
20231214,120000,2988415055,2695,2705,2705,2695,1376
|
|
20231214,115900,2984701680,2705,2700,2705,2700,393
|
|
20231214,115800,2983638655,2705,2700,2705,2700,593
|
|
20231214,115700,2982037465,2700,2700,2700,2700,710
|
|
20231214,115600,2980120465,2700,2700,2700,2700,56
|
|
20231214,115500,2979969265,2705,2705,2705,2705,2010
|
|
20231214,115400,2974532215,2705,2695,2705,2695,3536
|
|
20231214,115300,2964985285,2700,2690,2700,2690,43
|
|
20231214,115200,2964869605,2690,2695,2695,2690,4682
|
|
20231214,115100,2952262010,2695,2695,2695,2695,743
|
|
20231214,115000,2950259625,2695,2695,2695,2695,2
|
|
20231214,114900,2950254235,2700,2700,2700,2695,492
|
|
20231214,114800,2948925845,2700,2700,2700,2700,991
|
|
20231214,114700,2946250145,2700,2700,2700,2695,5
|
|
20231214,114600,2946236660,2695,2695,2695,2695,11
|
|
20231214,114500,2946207015,2695,2695,2695,2695,100
|
|
20231214,114400,2945937515,2700,2700,2700,2700,38
|
|
20231214,114300,2945834915,2695,2695,2695,2695,3
|
|
20231214,114200,2945826830,2695,2700,2700,2695,92
|
|
20231214,114100,2945578445,2695,2695,2695,2690,9754
|
|
20231214,114000,2919326415,2695,2695,2700,2690,4375
|
|
20231214,113900,2907547785,2700,2700,2700,2695,540
|
|
20231214,113800,2906089810,2700,2700,2700,2695,1917
|
|
20231214,113700,2900918910,2700,2695,2700,2695,790
|
|
20231214,113600,2898788910,2695,2700,2700,2695,145
|
|
20231214,113500,2898397535,2695,2695,2695,2695,795
|
|
20231214,113400,2896255010,2695,2695,2695,2695,474
|
|
20231214,113300,2894977580,2695,2695,2695,2690,492
|
|
20231214,113200,2893651645,2695,2690,2695,2690,383
|
|
20231214,113100,2892621225,2690,2695,2700,2690,4305
|
|
20231214,113000,2881026730,2695,2695,2695,2695,1464
|
|
20231214,112900,2877081250,2695,2700,2700,2695,1598
|
|
20231214,112800,2872772635,2695,2695,2695,2695,936
|
|
20231214,112700,2870250115,2695,2695,2695,2690,857
|
|
20231214,112600,2867942100,2690,2695,2695,2690,468
|
|
20231214,112500,2866681060,2690,2690,2690,2690,7276
|
|
20231214,112400,2847108620,2695,2695,2700,2695,128
|
|
20231214,112300,2846763650,2700,2690,2700,2690,433
|
|
20231214,112200,2845598675,2690,2695,2700,2690,1875
|
|
20231214,112100,2840548385,2695,2695,2695,2695,1010
|
|
20231214,112000,2837826435,2695,2690,2695,2690,97
|
|
20231214,111900,2837565280,2690,2695,2700,2690,6156
|
|
20231214,111800,2820985970,2690,2690,2690,2690,1069
|
|
20231214,111700,2818110360,2690,2690,2690,2690,4060
|
|
20231214,111600,2807188960,2690,2695,2695,2690,16935
|
|
20231214,111500,2761633725,2695,2695,2695,2695,286
|
|
20231214,111400,2760862955,2695,2695,2700,2695,14066
|
|
20231214,111300,2722950035,2695,2700,2700,2695,3574
|
|
20231214,111200,2713300540,2705,2700,2705,2700,1112
|
|
20231214,111100,2710297590,2700,2705,2705,2700,5506
|
|
20231214,111000,2695418910,2705,2710,2710,2705,2891
|
|
20231214,110900,2687589305,2710,2705,2710,2705,3180
|
|
20231214,110800,2678981950,2700,2700,2700,2700,8823
|
|
20231214,110700,2655159850,2695,2700,2700,2695,67
|
|
20231214,110600,2654979280,2695,2690,2695,2690,5298
|
|
20231214,110500,2640706075,2695,2690,2695,2690,1119
|
|
20231214,110400,2637691430,2690,2695,2695,2690,3298
|
|
20231214,110300,2628819415,2690,2685,2690,2685,4328
|
|
20231214,110200,2617185525,2685,2685,2690,2685,317
|
|
20231214,110100,2616334130,2685,2685,2685,2680,1552
|
|
20231214,110000,2612169010,2685,2685,2685,2685,1143
|
|
20231214,105900,2609100055,2685,2690,2690,2685,395
|
|
20231214,105800,2608037530,2690,2690,2690,2685,1449
|
|
20231214,105700,2604143965,2690,2690,2695,2690,1050
|
|
20231214,105600,2601319455,2690,2690,2690,2685,2875
|
|
20231214,105500,2593588205,2685,2690,2690,2685,163
|
|
20231214,105400,2593150470,2690,2685,2690,2685,163
|
|
20231214,105300,2592712185,2685,2685,2685,2680,1425
|
|
20231214,105200,2588887060,2690,2705,2705,2690,4654
|
|
20231214,105100,2576355165,2700,2680,2705,2680,8596
|
|
20231214,105000,2553206035,2680,2675,2695,2675,2925
|
|
20231214,104900,2545355575,2675,2705,2705,2670,24518
|
|
20231214,104800,2479529665,2705,2705,2710,2705,6765
|
|
20231214,104700,2461228685,2700,2695,2705,2690,16802
|
|
20231214,104600,2415882600,2690,2690,2695,2690,938
|
|
20231214,104500,2413359330,2690,2690,2690,2690,5603
|
|
20231214,104400,2398287260,2690,2685,2695,2685,3605
|
|
20231214,104300,2388590240,2685,2680,2685,2680,1351
|
|
20231214,104200,2384967070,2685,2680,2685,2680,233
|
|
20231214,104100,2384342400,2675,2680,2685,2675,1537
|
|
20231214,104000,2380228335,2675,2680,2680,2675,4566
|
|
20231214,103900,2367993480,2680,2675,2680,2675,3429
|
|
20231214,103800,2358806275,2675,2675,2675,2670,2198
|
|
20231214,103700,2352931850,2675,2675,2675,2670,1657
|
|
20231214,103600,2348506975,2675,2675,2675,2670,1719
|
|
20231214,103500,2343913980,2675,2680,2680,2675,3697
|
|
20231214,103400,2334024460,2680,2680,2690,2680,2587
|
|
20231214,103300,2327085930,2690,2695,2695,2685,3294
|
|
20231214,103200,2318226370,2695,2695,2695,2690,363
|
|
20231214,103100,2317249155,2695,2690,2695,2685,1463
|
|
20231214,103000,2313314225,2690,2680,2690,2670,843
|
|
20231214,102900,2311052015,2680,2675,2680,2670,6868
|
|
20231214,102800,2292693385,2670,2670,2675,2670,3151
|
|
20231214,102700,2284280115,2670,2670,2670,2670,2564
|
|
20231214,102600,2277434235,2670,2670,2675,2670,5075
|
|
20231214,102500,2263881860,2670,2675,2675,2670,11214
|
|
20231214,102400,2233940385,2675,2675,2675,2665,17303
|
|
20231214,102300,2187730975,2675,2675,2685,2670,163
|
|
20231214,102200,2187295110,2690,2680,2690,2670,4178
|
|
20231214,102100,2176111725,2680,2680,2690,2670,396
|
|
20231214,102000,2175049580,2690,2690,2690,2670,13165
|
|
20231214,101900,2139818195,2680,2680,2685,2675,21250
|
|
20231214,101800,2082868895,2680,2685,2690,2680,5321
|
|
20231214,101700,2068586550,2685,2685,2690,2685,5533
|
|
20231214,101600,2053729430,2685,2685,2695,2680,7299
|
|
20231214,101500,2034131535,2685,2690,2690,2680,39224
|
|
20231214,101400,1928844690,2685,2695,2695,2680,14289
|
|
20231214,101300,1890499210,2690,2695,2700,2685,16614
|
|
20231214,101200,1845809825,2700,2705,2710,2695,46331
|
|
20231214,101100,1720733090,2700,2710,2715,2700,15365
|
|
20231214,101000,1679164400,2710,2725,2725,2710,685
|
|
20231214,100900,1677307880,2730,2710,2730,2710,8964
|
|
20231214,100800,1652973035,2725,2720,2725,2710,22107
|
|
20231214,100700,1593021595,2725,2720,2725,2715,5878
|
|
20231214,100600,1577034795,2720,2715,2720,2715,3246
|
|
20231214,100500,1568221900,2715,2720,2720,2715,5588
|
|
20231214,100400,1553049295,2715,2720,2720,2715,3262
|
|
20231214,100300,1544186790,2715,2715,2725,2710,10034
|
|
20231214,100200,1516919775,2710,2730,2730,2710,36901
|
|
20231214,100100,1416564450,2730,2730,2735,2725,10883
|
|
20231214,100000,1386890515,2730,2735,2735,2725,12084
|
|
20231214,095900,1353919085,2735,2730,2735,2730,5681
|
|
20231214,095800,1338396440,2735,2735,2745,2735,2041
|
|
20231214,095700,1332813520,2740,2745,2745,2730,837
|
|
20231214,095600,1330520670,2745,2750,2755,2730,48744
|
|
20231214,095500,1197171500,2755,2760,2760,2755,2978
|
|
20231214,095400,1188962695,2760,2755,2765,2755,2521
|
|
20231214,095300,1182006210,2755,2765,2765,2755,3134
|
|
20231214,095200,1173359750,2765,2765,2765,2760,3893
|
|
20231214,095100,1162614260,2765,2765,2765,2765,1044
|
|
20231214,095000,1159727600,2765,2760,2765,2755,4702
|
|
20231214,094900,1146760035,2760,2760,2760,2760,4257
|
|
20231214,094800,1135010715,2770,2765,2770,2760,1545
|
|
20231214,094700,1130741765,2765,2770,2770,2765,6415
|
|
20231214,094600,1112994110,2775,2780,2780,2775,1971
|
|
20231214,094500,1107518305,2780,2780,2780,2780,1383
|
|
20231214,094400,1103673565,2780,2780,2790,2780,4004
|
|
20231214,094300,1092530115,2780,2775,2785,2775,2705
|
|
20231214,094200,1085005865,2780,2785,2800,2780,17140
|
|
20231214,094100,1037181065,2785,2770,2790,2770,17885
|
|
20231214,094000,987483795,2770,2780,2785,2770,10698
|
|
20231214,093900,957717570,2780,2760,2790,2760,31384
|
|
20231214,093800,870418430,2760,2755,2760,2750,4911
|
|
20231214,093700,856879985,2755,2750,2755,2745,4991
|
|
20231214,093600,843165875,2750,2740,2750,2735,4015
|
|
20231214,093500,832181180,2740,2745,2750,2740,4120
|
|
20231214,093400,820887450,2745,2745,2745,2745,692
|
|
20231214,093300,818987910,2750,2750,2750,2745,2739
|
|
20231214,093200,811469205,2750,2745,2750,2740,3146
|
|
20231214,093100,802832985,2740,2740,2740,2740,4581
|
|
20231214,093000,790281045,2740,2745,2745,2740,1312
|
|
20231214,092900,786686160,2740,2740,2745,2735,2260
|
|
20231214,092800,780495130,2735,2735,2740,2730,2768
|
|
20231214,092700,772931600,2725,2740,2740,2725,5315
|
|
20231214,092600,758415825,2740,2740,2740,2730,5679
|
|
20231214,092500,742872150,2740,2730,2740,2730,10366
|
|
20231214,092400,714524970,2735,2735,2735,2725,9212
|
|
20231214,092300,689397965,2725,2735,2735,2725,6977
|
|
20231214,092200,670359130,2735,2735,2735,2730,2790
|
|
20231214,092100,662736535,2735,2725,2735,2725,1704
|
|
20231214,092000,658088185,2730,2725,2730,2725,5888
|
|
20231214,091900,642043370,2725,2730,2735,2720,11319
|
|
20231214,091800,611188870,2725,2730,2735,2720,15947
|
|
20231214,091700,567680770,2725,2745,2745,2725,25305
|
|
20231214,091600,498510955,2745,2755,2755,2745,12274
|
|
20231214,091500,464753345,2750,2770,2770,2750,11906
|
|
20231214,091400,431941920,2770,2770,2770,2760,4936
|
|
20231214,091300,418301280,2770,2770,2775,2760,16259
|
|
20231214,091200,373379675,2770,2780,2780,2770,5396
|
|
20231214,091100,358400150,2785,2785,2785,2780,2699
|
|
20231214,091000,350894000,2790,2780,2790,2780,10096
|
|
20231214,090900,322801255,2780,2765,2780,2765,8449
|
|
20231214,090800,299354275,2775,2770,2780,2760,8028
|
|
20231214,090700,277100885,2770,2765,2775,2765,7044
|
|
20231214,090600,257599835,2770,2775,2780,2765,4446
|
|
20231214,090500,245277260,2775,2770,2780,2755,17882
|
|
20231214,090400,195819575,2770,2785,2790,2765,16850
|
|
20231214,090300,149008885,2790,2795,2800,2780,616
|
|
20231214,090200,147286290,2795,2795,2805,2790,7792
|
|
20231214,090100,125503525,2795,2770,2795,2765,27565
|
|
20231214,090000,48835635,2770,2775,2775,2765,17196
|