745 lines
37 KiB
CSV
745 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,212200,5688350345,2770,2770,2770,2770,27810
|
|
20231215,212100,5688350345,2770,2770,2770,2770,0
|
|
20231215,212000,5688350345,2770,2770,2770,2770,0
|
|
20231215,211900,5688350345,2770,2770,2770,2770,0
|
|
20231215,211800,5688350345,2770,2770,2770,2770,0
|
|
20231215,211700,5688350345,2770,2770,2770,2770,0
|
|
20231215,211600,5688350345,2770,2770,2770,2770,0
|
|
20231215,211500,5688350345,2770,2770,2770,2770,0
|
|
20231215,211400,5688350345,2770,2770,2770,2770,0
|
|
20231215,211300,5688350345,2770,2770,2770,2770,0
|
|
20231215,211200,5688350345,2770,2770,2770,2770,0
|
|
20231215,211100,5688350345,2770,2770,2770,2770,0
|
|
20231215,211000,5688350345,2770,2770,2770,2770,0
|
|
20231215,210900,5688350345,2770,2770,2770,2770,0
|
|
20231215,210800,5688350345,2770,2770,2770,2770,0
|
|
20231215,210700,5688350345,2770,2770,2770,2770,0
|
|
20231215,210600,5688350345,2770,2770,2770,2770,0
|
|
20231215,210500,5688350345,2770,2770,2770,2770,0
|
|
20231215,210400,5688350345,2770,2770,2770,2770,0
|
|
20231215,210300,5688350345,2770,2770,2770,2770,0
|
|
20231215,210200,5688350345,2770,2770,2770,2770,0
|
|
20231215,210100,5688350345,2770,2770,2770,2770,0
|
|
20231215,210000,5688350345,2770,2770,2770,2770,0
|
|
20231215,205900,5688350345,2770,2770,2770,2770,0
|
|
20231215,205800,5688350345,2770,2770,2770,2770,0
|
|
20231215,205700,5688350345,2770,2770,2770,2770,0
|
|
20231215,205600,5688350345,2770,2770,2770,2770,0
|
|
20231215,205500,5688350345,2770,2770,2770,2770,0
|
|
20231215,205400,5688350345,2770,2770,2770,2770,0
|
|
20231215,205300,5688350345,2770,2770,2770,2770,0
|
|
20231215,205200,5688350345,2770,2770,2770,2770,27810
|
|
20231215,205100,5688350345,2770,2770,2770,2770,0
|
|
20231215,205000,5688350345,2770,2770,2770,2770,0
|
|
20231215,204900,5688350345,2770,2770,2770,2770,0
|
|
20231215,204800,5688350345,2770,2770,2770,2770,0
|
|
20231215,204700,5688350345,2770,2770,2770,2770,0
|
|
20231215,204600,5688350345,2770,2770,2770,2770,0
|
|
20231215,204500,5688350345,2770,2770,2770,2770,0
|
|
20231215,204400,5688350345,2770,2770,2770,2770,0
|
|
20231215,204300,5688350345,2770,2770,2770,2770,0
|
|
20231215,204200,5688350345,2770,2770,2770,2770,0
|
|
20231215,204100,5688350345,2770,2770,2770,2770,0
|
|
20231215,204000,5688350345,2770,2770,2770,2770,0
|
|
20231215,203900,5688350345,2770,2770,2770,2770,0
|
|
20231215,203800,5688350345,2770,2770,2770,2770,0
|
|
20231215,203700,5688350345,2770,2770,2770,2770,0
|
|
20231215,203600,5688350345,2770,2770,2770,2770,0
|
|
20231215,203500,5688350345,2770,2770,2770,2770,0
|
|
20231215,203400,5688350345,2770,2770,2770,2770,0
|
|
20231215,203300,5688350345,2770,2770,2770,2770,0
|
|
20231215,203200,5688350345,2770,2770,2770,2770,0
|
|
20231215,203100,5688350345,2770,2770,2770,2770,0
|
|
20231215,203000,5688350345,2770,2770,2770,2770,0
|
|
20231215,202900,5688350345,2770,2770,2770,2770,0
|
|
20231215,202800,5688350345,2770,2770,2770,2770,0
|
|
20231215,202700,5688350345,2770,2770,2770,2770,0
|
|
20231215,202600,5688350345,2770,2770,2770,2770,0
|
|
20231215,202500,5688350345,2770,2770,2770,2770,0
|
|
20231215,202400,5688350345,2770,2770,2770,2770,0
|
|
20231215,202300,5688350345,2770,2770,2770,2770,0
|
|
20231215,202200,5688350345,2770,2770,2770,2770,27810
|
|
20231215,202100,5688350345,2770,2770,2770,2770,0
|
|
20231215,202000,5688350345,2770,2770,2770,2770,0
|
|
20231215,201900,5688350345,2770,2770,2770,2770,0
|
|
20231215,201800,5688350345,2770,2770,2770,2770,0
|
|
20231215,201700,5688350345,2770,2770,2770,2770,0
|
|
20231215,201600,5688350345,2770,2770,2770,2770,0
|
|
20231215,201500,5688350345,2770,2770,2770,2770,0
|
|
20231215,201400,5688350345,2770,2770,2770,2770,0
|
|
20231215,201300,5688350345,2770,2770,2770,2770,0
|
|
20231215,201200,5688350345,2770,2770,2770,2770,0
|
|
20231215,201100,5688350345,2770,2770,2770,2770,0
|
|
20231215,201000,5688350345,2770,2770,2770,2770,0
|
|
20231215,200900,5688350345,2770,2770,2770,2770,0
|
|
20231215,200800,5688350345,2770,2770,2770,2770,0
|
|
20231215,200700,5688350345,2770,2770,2770,2770,0
|
|
20231215,200600,5688350345,2770,2770,2770,2770,0
|
|
20231215,200500,5688350345,2770,2770,2770,2770,0
|
|
20231215,200400,5688350345,2770,2770,2770,2770,0
|
|
20231215,200300,5688350345,2770,2770,2770,2770,0
|
|
20231215,200200,5688350345,2770,2770,2770,2770,0
|
|
20231215,200100,5688350345,2770,2770,2770,2770,0
|
|
20231215,200000,5688350345,2770,2770,2770,2770,0
|
|
20231215,195900,5688350345,2770,2770,2770,2770,0
|
|
20231215,195800,5688350345,2770,2770,2770,2770,0
|
|
20231215,195700,5688350345,2770,2770,2770,2770,0
|
|
20231215,195600,5688350345,2770,2770,2770,2770,0
|
|
20231215,195500,5688350345,2770,2770,2770,2770,0
|
|
20231215,195400,5688350345,2770,2770,2770,2770,0
|
|
20231215,195300,5688350345,2770,2770,2770,2770,0
|
|
20231215,195200,5688350345,2770,2770,2770,2770,27810
|
|
20231215,195100,5688350345,2770,2770,2770,2770,0
|
|
20231215,195000,5688350345,2770,2770,2770,2770,0
|
|
20231215,194900,5688350345,2770,2770,2770,2770,0
|
|
20231215,194800,5688350345,2770,2770,2770,2770,0
|
|
20231215,194700,5688350345,2770,2770,2770,2770,0
|
|
20231215,194600,5688350345,2770,2770,2770,2770,0
|
|
20231215,194500,5688350345,2770,2770,2770,2770,0
|
|
20231215,194400,5688350345,2770,2770,2770,2770,0
|
|
20231215,194300,5688350345,2770,2770,2770,2770,0
|
|
20231215,194200,5688350345,2770,2770,2770,2770,0
|
|
20231215,194100,5688350345,2770,2770,2770,2770,0
|
|
20231215,194000,5688350345,2770,2770,2770,2770,0
|
|
20231215,193900,5688350345,2770,2770,2770,2770,0
|
|
20231215,193800,5688350345,2770,2770,2770,2770,0
|
|
20231215,193700,5688350345,2770,2770,2770,2770,0
|
|
20231215,193600,5688350345,2770,2770,2770,2770,0
|
|
20231215,193500,5688350345,2770,2770,2770,2770,0
|
|
20231215,193400,5688350345,2770,2770,2770,2770,0
|
|
20231215,193300,5688350345,2770,2770,2770,2770,0
|
|
20231215,193200,5688350345,2770,2770,2770,2770,0
|
|
20231215,193100,5688350345,2770,2770,2770,2770,0
|
|
20231215,193000,5688350345,2770,2770,2770,2770,0
|
|
20231215,192900,5688350345,2770,2770,2770,2770,0
|
|
20231215,192800,5688350345,2770,2770,2770,2770,0
|
|
20231215,192700,5688350345,2770,2770,2770,2770,0
|
|
20231215,192600,5688350345,2770,2770,2770,2770,0
|
|
20231215,192500,5688350345,2770,2770,2770,2770,0
|
|
20231215,192400,5688350345,2770,2770,2770,2770,0
|
|
20231215,192300,5688350345,2770,2770,2770,2770,0
|
|
20231215,192200,5688350345,2770,2770,2770,2770,27810
|
|
20231215,192100,5688350345,2770,2770,2770,2770,0
|
|
20231215,192000,5688350345,2770,2770,2770,2770,0
|
|
20231215,191900,5688350345,2770,2770,2770,2770,0
|
|
20231215,191800,5688350345,2770,2770,2770,2770,0
|
|
20231215,191700,5688350345,2770,2770,2770,2770,0
|
|
20231215,191600,5688350345,2770,2770,2770,2770,0
|
|
20231215,191500,5688350345,2770,2770,2770,2770,0
|
|
20231215,191400,5688350345,2770,2770,2770,2770,0
|
|
20231215,191300,5688350345,2770,2770,2770,2770,0
|
|
20231215,191200,5688350345,2770,2770,2770,2770,0
|
|
20231215,191100,5688350345,2770,2770,2770,2770,0
|
|
20231215,191000,5688350345,2770,2770,2770,2770,0
|
|
20231215,190900,5688350345,2770,2770,2770,2770,0
|
|
20231215,190800,5688350345,2770,2770,2770,2770,0
|
|
20231215,190700,5688350345,2770,2770,2770,2770,0
|
|
20231215,190600,5688350345,2770,2770,2770,2770,0
|
|
20231215,190500,5688350345,2770,2770,2770,2770,0
|
|
20231215,190400,5688350345,2770,2770,2770,2770,0
|
|
20231215,190300,5688350345,2770,2770,2770,2770,0
|
|
20231215,190200,5688350345,2770,2770,2770,2770,0
|
|
20231215,190100,5688350345,2770,2770,2770,2770,0
|
|
20231215,190000,5688350345,2770,2770,2770,2770,0
|
|
20231215,185900,5688350345,2770,2770,2770,2770,0
|
|
20231215,185800,5688350345,2770,2770,2770,2770,0
|
|
20231215,185700,5688350345,2770,2770,2770,2770,0
|
|
20231215,185600,5688350345,2770,2770,2770,2770,0
|
|
20231215,185500,5688350345,2770,2770,2770,2770,0
|
|
20231215,185400,5688350345,2770,2770,2770,2770,0
|
|
20231215,185300,5688350345,2770,2770,2770,2770,0
|
|
20231215,185200,5688350345,2770,2770,2770,2770,27810
|
|
20231215,185100,5688350345,2770,2770,2770,2770,0
|
|
20231215,185000,5688350345,2770,2770,2770,2770,0
|
|
20231215,184900,5688350345,2770,2770,2770,2770,0
|
|
20231215,184800,5688350345,2770,2770,2770,2770,0
|
|
20231215,184700,5688350345,2770,2770,2770,2770,0
|
|
20231215,184600,5688350345,2770,2770,2770,2770,0
|
|
20231215,184500,5688350345,2770,2770,2770,2770,0
|
|
20231215,184400,5688350345,2770,2770,2770,2770,0
|
|
20231215,184300,5688350345,2770,2770,2770,2770,0
|
|
20231215,184200,5688350345,2770,2770,2770,2770,0
|
|
20231215,184100,5688350345,2770,2770,2770,2770,0
|
|
20231215,184000,5688350345,2770,2770,2770,2770,0
|
|
20231215,183900,5688350345,2770,2770,2770,2770,0
|
|
20231215,183800,5688350345,2770,2770,2770,2770,0
|
|
20231215,183700,5688350345,2770,2770,2770,2770,0
|
|
20231215,183600,5688350345,2770,2770,2770,2770,0
|
|
20231215,183500,5688350345,2770,2770,2770,2770,0
|
|
20231215,183400,5688350345,2770,2770,2770,2770,0
|
|
20231215,183300,5688350345,2770,2770,2770,2770,0
|
|
20231215,183200,5688350345,2770,2770,2770,2770,0
|
|
20231215,183100,5688350345,2770,2770,2770,2770,0
|
|
20231215,183000,5688350345,2770,2770,2770,2770,0
|
|
20231215,182900,5688350345,2770,2770,2770,2770,0
|
|
20231215,182800,5688350345,2770,2770,2770,2770,0
|
|
20231215,182700,5688350345,2770,2770,2770,2770,0
|
|
20231215,182600,5688350345,2770,2770,2770,2770,0
|
|
20231215,182500,5688350345,2770,2770,2770,2770,0
|
|
20231215,182400,5688350345,2770,2770,2770,2770,0
|
|
20231215,182300,5688350345,2770,2770,2770,2770,0
|
|
20231215,182200,5688350345,2770,2770,2770,2770,27810
|
|
20231215,182100,5688350345,2770,2770,2770,2770,0
|
|
20231215,182000,5688350345,2770,2770,2770,2770,0
|
|
20231215,181900,5688350345,2770,2770,2770,2770,0
|
|
20231215,181800,5688350345,2770,2770,2770,2770,0
|
|
20231215,181700,5688350345,2770,2770,2770,2770,0
|
|
20231215,181600,5688350345,2770,2770,2770,2770,0
|
|
20231215,181500,5688350345,2770,2770,2770,2770,0
|
|
20231215,181400,5688350345,2770,2770,2770,2770,0
|
|
20231215,181300,5688350345,2770,2770,2770,2770,0
|
|
20231215,181200,5688350345,2770,2770,2770,2770,0
|
|
20231215,181100,5688350345,2770,2770,2770,2770,0
|
|
20231215,181000,5688350345,2770,2770,2770,2770,0
|
|
20231215,180900,5688350345,2770,2770,2770,2770,0
|
|
20231215,180800,5688350345,2770,2770,2770,2770,0
|
|
20231215,180700,5688350345,2770,2770,2770,2770,0
|
|
20231215,180600,5688350345,2770,2770,2770,2770,0
|
|
20231215,180500,5688350345,2770,2770,2770,2770,0
|
|
20231215,180400,5688350345,2770,2770,2770,2770,0
|
|
20231215,180300,5688350345,2770,2770,2770,2770,0
|
|
20231215,180200,5688350345,2770,2770,2770,2770,0
|
|
20231215,180100,5688350345,2770,2770,2770,2770,0
|
|
20231215,180000,5688350345,2770,2770,2770,2770,0
|
|
20231215,175900,5688350345,2770,2770,2770,2770,0
|
|
20231215,175800,5688350345,2770,2770,2770,2770,0
|
|
20231215,175700,5688350345,2770,2770,2770,2770,0
|
|
20231215,175600,5688350345,2770,2770,2770,2770,0
|
|
20231215,175500,5688350345,2770,2770,2770,2770,0
|
|
20231215,175400,5688350345,2770,2770,2770,2770,0
|
|
20231215,175300,5688350345,2770,2770,2770,2770,0
|
|
20231215,175200,5688350345,2770,2770,2770,2770,27810
|
|
20231215,175100,5688350345,2770,2770,2770,2770,0
|
|
20231215,175000,5688350345,2770,2770,2770,2770,0
|
|
20231215,174900,5688350345,2770,2770,2770,2770,0
|
|
20231215,174800,5688350345,2770,2770,2770,2770,0
|
|
20231215,174700,5688350345,2770,2770,2770,2770,0
|
|
20231215,174600,5688350345,2770,2770,2770,2770,0
|
|
20231215,174500,5688350345,2770,2770,2770,2770,0
|
|
20231215,174400,5688350345,2770,2770,2770,2770,0
|
|
20231215,174300,5688350345,2770,2770,2770,2770,0
|
|
20231215,174200,5688350345,2770,2770,2770,2770,0
|
|
20231215,174100,5688350345,2770,2770,2770,2770,0
|
|
20231215,174000,5688350345,2770,2770,2770,2770,0
|
|
20231215,173900,5688350345,2770,2770,2770,2770,0
|
|
20231215,173800,5688350345,2770,2770,2770,2770,0
|
|
20231215,173700,5688350345,2770,2770,2770,2770,0
|
|
20231215,173600,5688350345,2770,2770,2770,2770,0
|
|
20231215,173500,5688350345,2770,2770,2770,2770,0
|
|
20231215,173400,5688350345,2770,2770,2770,2770,0
|
|
20231215,173300,5688350345,2770,2770,2770,2770,0
|
|
20231215,173200,5688350345,2770,2770,2770,2770,0
|
|
20231215,173100,5688350345,2770,2770,2770,2770,0
|
|
20231215,173000,5688350345,2770,2770,2770,2770,0
|
|
20231215,172900,5688350345,2770,2770,2770,2770,0
|
|
20231215,172800,5688350345,2770,2770,2770,2770,0
|
|
20231215,172700,5688350345,2770,2770,2770,2770,0
|
|
20231215,172600,5688350345,2770,2770,2770,2770,0
|
|
20231215,172500,5688350345,2770,2770,2770,2770,0
|
|
20231215,172400,5688350345,2770,2770,2770,2770,0
|
|
20231215,172300,5688350345,2770,2770,2770,2770,0
|
|
20231215,172200,5688350345,2770,2770,2770,2770,27810
|
|
20231215,172100,5688350345,2770,2770,2770,2770,0
|
|
20231215,172000,5688350345,2770,2770,2770,2770,0
|
|
20231215,171900,5688350345,2770,2770,2770,2770,0
|
|
20231215,171800,5688350345,2770,2770,2770,2770,0
|
|
20231215,171700,5688350345,2770,2770,2770,2770,0
|
|
20231215,171600,5688350345,2770,2770,2770,2770,0
|
|
20231215,171500,5688350345,2770,2770,2770,2770,0
|
|
20231215,171400,5688350345,2770,2770,2770,2770,0
|
|
20231215,171300,5688350345,2770,2770,2770,2770,0
|
|
20231215,171200,5688350345,2770,2770,2770,2770,0
|
|
20231215,171100,5688350345,2770,2770,2770,2770,0
|
|
20231215,171000,5688350345,2770,2770,2770,2770,0
|
|
20231215,170900,5688350345,2770,2770,2770,2770,0
|
|
20231215,170800,5688350345,2770,2770,2770,2770,0
|
|
20231215,170700,5688350345,2770,2770,2770,2770,0
|
|
20231215,170600,5688350345,2770,2770,2770,2770,0
|
|
20231215,170500,5688350345,2770,2770,2770,2770,0
|
|
20231215,170400,5688350345,2770,2770,2770,2770,0
|
|
20231215,170300,5688350345,2770,2770,2770,2770,0
|
|
20231215,170200,5688350345,2770,2770,2770,2770,0
|
|
20231215,170100,5688350345,2770,2770,2770,2770,0
|
|
20231215,170000,5688350345,2770,2770,2770,2770,0
|
|
20231215,165900,5688350345,2770,2770,2770,2770,0
|
|
20231215,165800,5688350345,2770,2770,2770,2770,0
|
|
20231215,165700,5688350345,2770,2770,2770,2770,0
|
|
20231215,165600,5688350345,2770,2770,2770,2770,0
|
|
20231215,165500,5688350345,2770,2770,2770,2770,0
|
|
20231215,165400,5688350345,2770,2770,2770,2770,0
|
|
20231215,165300,5688350345,2770,2770,2770,2770,0
|
|
20231215,165200,5688350345,2770,2770,2770,2770,27810
|
|
20231215,165100,5688350345,2770,2770,2770,2770,0
|
|
20231215,165000,5688350345,2770,2770,2770,2770,0
|
|
20231215,164900,5688350345,2770,2770,2770,2770,0
|
|
20231215,164800,5688350345,2770,2770,2770,2770,0
|
|
20231215,164700,5688350345,2770,2770,2770,2770,0
|
|
20231215,164600,5688350345,2770,2770,2770,2770,0
|
|
20231215,164500,5688350345,2770,2770,2770,2770,0
|
|
20231215,164400,5688350345,2770,2770,2770,2770,0
|
|
20231215,164300,5688350345,2770,2770,2770,2770,0
|
|
20231215,164200,5688350345,2770,2770,2770,2770,0
|
|
20231215,164100,5688350345,2770,2770,2770,2770,0
|
|
20231215,164000,5688350345,2770,2770,2770,2770,0
|
|
20231215,163900,5688350345,2770,2770,2770,2770,0
|
|
20231215,163800,5688350345,2770,2770,2770,2770,0
|
|
20231215,163700,5688350345,2770,2770,2770,2770,0
|
|
20231215,163600,5688350345,2770,2770,2770,2770,0
|
|
20231215,163500,5688350345,2770,2770,2770,2770,0
|
|
20231215,163400,5688350345,2770,2770,2770,2770,0
|
|
20231215,163300,5688350345,2770,2770,2770,2770,0
|
|
20231215,163200,5688350345,2770,2770,2770,2770,0
|
|
20231215,163100,5688350345,2770,2770,2770,2770,0
|
|
20231215,163000,5688350345,2770,2770,2770,2770,0
|
|
20231215,162900,5688350345,2770,2770,2770,2770,0
|
|
20231215,162800,5688350345,2770,2770,2770,2770,0
|
|
20231215,162700,5688350345,2770,2770,2770,2770,0
|
|
20231215,162600,5688350345,2770,2770,2770,2770,0
|
|
20231215,162500,5688350345,2770,2770,2770,2770,0
|
|
20231215,162400,5688350345,2770,2770,2770,2770,0
|
|
20231215,162300,5688350345,2770,2770,2770,2770,0
|
|
20231215,162200,5688350345,2770,2770,2770,2770,27810
|
|
20231215,162100,5688350345,2770,2770,2770,2770,0
|
|
20231215,162000,5688350345,2770,2770,2770,2770,0
|
|
20231215,161900,5688350345,2770,2770,2770,2770,0
|
|
20231215,161800,5688350345,2770,2770,2770,2770,0
|
|
20231215,161700,5688350345,2770,2770,2770,2770,0
|
|
20231215,161600,5688350345,2770,2770,2770,2770,0
|
|
20231215,161500,5688350345,2770,2770,2770,2770,0
|
|
20231215,161400,5688350345,2770,2770,2770,2770,0
|
|
20231215,161300,5688350345,2770,2770,2770,2770,0
|
|
20231215,161200,5688350345,2770,2770,2770,2770,0
|
|
20231215,161100,5688350345,2770,2770,2770,2770,0
|
|
20231215,161000,5688350345,2770,2770,2770,2770,0
|
|
20231215,160900,5688350345,2770,2770,2770,2770,0
|
|
20231215,160800,5688350345,2770,2770,2770,2770,0
|
|
20231215,160700,5688350345,2770,2770,2770,2770,0
|
|
20231215,160600,5688350345,2770,2770,2770,2770,0
|
|
20231215,160500,5688350345,2770,2770,2770,2770,0
|
|
20231215,160400,5688350345,2770,2770,2770,2770,0
|
|
20231215,160300,5688350345,2770,2770,2770,2770,0
|
|
20231215,160200,5688350345,2770,2770,2770,2770,0
|
|
20231215,160100,5688350345,2770,2770,2770,2770,0
|
|
20231215,160000,5688350345,2770,2770,2770,2770,0
|
|
20231215,155900,5688350345,2770,2770,2770,2770,0
|
|
20231215,155800,5688350345,2770,2770,2770,2770,0
|
|
20231215,155700,5688350345,2770,2770,2770,2770,0
|
|
20231215,155600,5688350345,2770,2770,2770,2770,0
|
|
20231215,155500,5688350345,2770,2770,2770,2770,0
|
|
20231215,155400,5688350345,2770,2770,2770,2770,0
|
|
20231215,155300,5688350345,2770,2770,2770,2770,0
|
|
20231215,155200,5688350345,2770,2770,2770,2770,27810
|
|
20231215,155100,5688350345,2770,2770,2770,2770,0
|
|
20231215,155000,5688350345,2770,2770,2770,2770,0
|
|
20231215,154900,5688350345,2770,2770,2770,2770,0
|
|
20231215,154800,5688350345,2770,2770,2770,2770,0
|
|
20231215,154700,5688350345,2770,2770,2770,2770,0
|
|
20231215,154600,5688350345,2770,2770,2770,2770,0
|
|
20231215,154500,5688350345,2770,2770,2770,2770,0
|
|
20231215,154400,5688350345,2770,2770,2770,2770,0
|
|
20231215,154300,5688350345,2770,2770,2770,2770,0
|
|
20231215,154200,5688350345,2770,2770,2770,2770,0
|
|
20231215,154100,5688350345,2770,2770,2770,2770,0
|
|
20231215,154000,5688350345,2770,2770,2770,2770,0
|
|
20231215,153900,5688350345,2770,2770,2770,2770,0
|
|
20231215,153800,5688350345,2770,2770,2770,2770,0
|
|
20231215,153700,5688350345,2770,2770,2770,2770,0
|
|
20231215,153600,5688350345,2770,2770,2770,2770,0
|
|
20231215,153500,5688350345,2770,2770,2770,2770,0
|
|
20231215,153400,5688350345,2770,2770,2770,2770,0
|
|
20231215,153300,5688350345,2770,2770,2770,2770,0
|
|
20231215,153200,5688350345,2770,2770,2770,2770,0
|
|
20231215,153100,5688350345,2770,2770,2770,2770,0
|
|
20231215,153000,5688350345,2770,2770,2770,2770,27810
|
|
20231215,152900,5611316645,2765,2765,2765,2765,0
|
|
20231215,152800,5611316645,2765,2765,2765,2765,0
|
|
20231215,152700,5611316645,2765,2765,2765,2765,0
|
|
20231215,152600,5611316645,2765,2765,2765,2765,0
|
|
20231215,152500,5611316645,2765,2765,2765,2765,0
|
|
20231215,152400,5611316645,2765,2765,2765,2765,0
|
|
20231215,152300,5611316645,2765,2765,2765,2765,0
|
|
20231215,152200,5611316645,2765,2765,2765,2765,0
|
|
20231215,152100,5611316645,2765,2765,2765,2765,0
|
|
20231215,152000,5611316645,2765,2765,2765,2765,0
|
|
20231215,151900,5611316645,2765,2760,2765,2760,4377
|
|
20231215,151800,5599219585,2765,2765,2765,2760,230
|
|
20231215,151700,5598584330,2765,2760,2765,2760,9129
|
|
20231215,151600,5573342890,2760,2760,2765,2760,3214
|
|
20231215,151500,5564472240,2765,2760,2765,2760,1129
|
|
20231215,151400,5561351045,2765,2760,2765,2760,1328
|
|
20231215,151300,5557680760,2760,2765,2770,2760,4232
|
|
20231215,151200,5545992575,2765,2760,2765,2760,5341
|
|
20231215,151100,5531229560,2760,2760,2760,2760,1497
|
|
20231215,151000,5527097840,2760,2765,2765,2760,2296
|
|
20231215,150900,5520760820,2765,2770,2770,2765,555
|
|
20231215,150800,5519225640,2770,2770,2775,2770,2924
|
|
20231215,150700,5511126120,2775,2775,2775,2770,1146
|
|
20231215,150600,5507945975,2775,2780,2785,2775,12309
|
|
20231215,150500,5473726245,2780,2770,2780,2770,13753
|
|
20231215,150400,5435511635,2770,2770,2775,2770,9653
|
|
20231215,150300,5408753230,2770,2760,2770,2755,59299
|
|
20231215,150200,5245019740,2755,2755,2755,2755,3966
|
|
20231215,150100,5234093410,2760,2760,2765,2760,1021
|
|
20231215,150000,5231275445,2755,2755,2755,2755,1021
|
|
20231215,145900,5228462590,2755,2760,2760,2755,1350
|
|
20231215,145800,5224736790,2765,2765,2765,2760,450
|
|
20231215,145700,5223492590,2765,2760,2765,2760,1176
|
|
20231215,145600,5220246825,2760,2755,2760,2755,2753
|
|
20231215,145500,5212655020,2760,2755,2760,2755,488
|
|
20231215,145400,5211310320,2755,2755,2755,2755,100
|
|
20231215,145300,5211034820,2755,2760,2760,2755,211
|
|
20231215,145200,5210453105,2760,2760,2765,2755,33
|
|
20231215,145100,5210362005,2760,2755,2760,2755,1333
|
|
20231215,145000,5206685470,2755,2755,2760,2750,3274
|
|
20231215,144900,5197665620,2755,2755,2755,2750,6527
|
|
20231215,144800,5179712135,2755,2760,2760,2755,381
|
|
20231215,144700,5178662475,2760,2755,2760,2755,1199
|
|
20231215,144600,5175359225,2755,2755,2755,2755,83
|
|
20231215,144500,5175130560,2755,2760,2760,2755,346
|
|
20231215,144400,5174175830,2760,2760,2760,2755,394
|
|
20231215,144300,5173088400,2755,2765,2765,2750,14298
|
|
20231215,144200,5133692075,2765,2760,2770,2760,221
|
|
20231215,144100,5133080915,2760,2765,2765,2760,1118
|
|
20231215,144000,5129989665,2770,2765,2770,2765,914
|
|
20231215,143900,5127462450,2765,2765,2770,2765,1764
|
|
20231215,143800,5122576855,2770,2765,2770,2765,872
|
|
20231215,143700,5120163920,2765,2770,2775,2765,742
|
|
20231215,143600,5118108580,2765,2765,2770,2765,1630
|
|
20231215,143500,5113593655,2770,2775,2775,2770,2132
|
|
20231215,143400,5107686765,2775,2775,2775,2775,2075
|
|
20231215,143300,5101928640,2775,2765,2775,2765,8226
|
|
20231215,143200,5079142760,2765,2765,2765,2765,1286
|
|
20231215,143100,5075586970,2765,2770,2775,2765,295
|
|
20231215,143000,5074769865,2775,2770,2775,2765,2138
|
|
20231215,142900,5068847665,2765,2770,2770,2765,821
|
|
20231215,142800,5066577425,2770,2760,2770,2760,810
|
|
20231215,142700,5064337795,2760,2760,2760,2760,658
|
|
20231215,142600,5062521715,2760,2765,2765,2760,187
|
|
20231215,142500,5062004910,2765,2760,2765,2760,3557
|
|
20231215,142400,5052174110,2760,2760,2765,2760,1471
|
|
20231215,142300,5048114145,2760,2760,2770,2760,2091
|
|
20231215,142200,5042332605,2765,2765,2765,2760,4024
|
|
20231215,142100,5031206415,2775,2765,2775,2765,263
|
|
20231215,142000,5030479020,2765,2775,2775,2765,95
|
|
20231215,141900,5030216175,2775,2775,2775,2765,1232
|
|
20231215,141800,5026802690,2770,2770,2775,2770,967
|
|
20231215,141700,5024123675,2770,2775,2775,2770,588
|
|
20231215,141600,5022494545,2775,2775,2775,2770,3219
|
|
20231215,141500,5013574135,2770,2775,2775,2770,1759
|
|
20231215,141400,5008701520,2770,2775,2775,2770,1589
|
|
20231215,141300,5004297130,2775,2780,2780,2770,1362
|
|
20231215,141200,5000519985,2775,2770,2775,2770,4168
|
|
20231215,141100,4988956770,2770,2775,2780,2770,16226
|
|
20231215,141000,4943892315,2775,2765,2775,2765,6085
|
|
20231215,140900,4927036030,2760,2765,2765,2760,2832
|
|
20231215,140800,4919209625,2760,2755,2765,2755,1219
|
|
20231215,140700,4915845330,2755,2760,2760,2755,254
|
|
20231215,140600,4915145555,2755,2760,2760,2755,415
|
|
20231215,140500,4914001615,2760,2755,2760,2755,1001
|
|
20231215,140400,4911243855,2755,2765,2765,2755,417
|
|
20231215,140300,4910094345,2765,2760,2765,2755,553
|
|
20231215,140200,4908570565,2755,2755,2760,2755,1855
|
|
20231215,140100,4903459955,2760,2760,2760,2760,2360
|
|
20231215,140000,4896946355,2760,2760,2760,2755,88
|
|
20231215,135900,4896703630,2760,2760,2765,2760,156
|
|
20231215,135800,4896273065,2760,2755,2765,2755,2920
|
|
20231215,135700,4888216840,2760,2760,2765,2760,62
|
|
20231215,135600,4888045695,2760,2760,2765,2760,927
|
|
20231215,135500,4885482835,2770,2765,2770,2755,1777
|
|
20231215,135400,4880576590,2765,2765,2765,2760,135
|
|
20231215,135300,4880203470,2765,2770,2770,2765,937
|
|
20231215,135200,4877612640,2770,2770,2775,2770,6413
|
|
20231215,135100,4859848610,2770,2765,2770,2765,1926
|
|
20231215,135000,4854523215,2765,2760,2765,2760,3423
|
|
20231215,134900,4845070720,2760,2760,2760,2755,56
|
|
20231215,134800,4844916290,2760,2760,2760,2760,1163
|
|
20231215,134700,4841706410,2760,2765,2765,2760,103
|
|
20231215,134600,4841422105,2765,2765,2765,2760,3089
|
|
20231215,134500,4832885210,2765,2760,2765,2755,4382
|
|
20231215,134400,4820791040,2760,2755,2760,2755,620
|
|
20231215,134300,4819080215,2755,2760,2760,2755,4403
|
|
20231215,134200,4806938520,2755,2760,2760,2750,725
|
|
20231215,134100,4804941305,2750,2745,2760,2745,7959
|
|
20231215,134000,4783044120,2745,2755,2755,2745,4864
|
|
20231215,133900,4769667520,2750,2750,2750,2750,245
|
|
20231215,133800,4768993770,2750,2750,2750,2750,1320
|
|
20231215,133700,4765363770,2750,2750,2755,2750,2065
|
|
20231215,133600,4759684135,2750,2755,2755,2750,331
|
|
20231215,133500,4758773535,2755,2750,2755,2750,43
|
|
20231215,133400,4758655230,2755,2755,2755,2750,121
|
|
20231215,133300,4758322170,2750,2750,2755,2750,323
|
|
20231215,133200,4757433915,2755,2755,2755,2755,11
|
|
20231215,133100,4757403610,2755,2750,2755,2750,100
|
|
20231215,133000,4757128605,2755,2750,2755,2745,3001
|
|
20231215,132900,4748878725,2745,2745,2750,2745,4181
|
|
20231215,132800,4737400310,2745,2750,2755,2745,572
|
|
20231215,132700,4735827505,2755,2750,2755,2745,5906
|
|
20231215,132600,4719614860,2755,2750,2755,2745,6524
|
|
20231215,132500,4701673525,2755,2750,2755,2745,1988
|
|
20231215,132400,4696209955,2755,2750,2755,2750,1797
|
|
20231215,132300,4691267440,2750,2755,2755,2745,2315
|
|
20231215,132200,4684904045,2755,2745,2755,2745,3577
|
|
20231215,132100,4675083485,2745,2745,2745,2745,240
|
|
20231215,132000,4674424685,2750,2750,2755,2750,3458
|
|
20231215,131900,4664915180,2750,2760,2760,2750,33
|
|
20231215,131800,4664824420,2750,2750,2760,2750,3648
|
|
20231215,131700,4654791185,2760,2750,2760,2750,36
|
|
20231215,131600,4654692175,2750,2760,2760,2750,31
|
|
20231215,131500,4654606905,2750,2760,2760,2750,50
|
|
20231215,131400,4654469140,2760,2755,2760,2755,2503
|
|
20231215,131300,4647561995,2760,2755,2760,2755,1108
|
|
20231215,131200,4644509450,2750,2750,2750,2750,1086
|
|
20231215,131100,4641522950,2750,2755,2755,2750,1189
|
|
20231215,131000,4638247400,2760,2760,2760,2755,46
|
|
20231215,130900,4638120590,2755,2760,2760,2755,98
|
|
20231215,130800,4637850575,2755,2755,2760,2755,110
|
|
20231215,130700,4637547520,2755,2760,2760,2755,1214
|
|
20231215,130600,4634197025,2755,2755,2755,2755,546
|
|
20231215,130500,4632692795,2760,2755,2760,2755,288
|
|
20231215,130400,4631899340,2755,2755,2760,2755,169
|
|
20231215,130300,4631433445,2755,2755,2760,2755,871
|
|
20231215,130200,4629033820,2760,2750,2760,2750,3716
|
|
20231215,130100,4618809065,2750,2750,2750,2750,180
|
|
20231215,130000,4618314065,2750,2750,2750,2750,110
|
|
20231215,125900,4618011565,2750,2750,2755,2750,3151
|
|
20231215,125800,4609346155,2750,2750,2750,2750,2392
|
|
20231215,125700,4602768155,2750,2750,2755,2750,356
|
|
20231215,125600,4601789150,2750,2755,2755,2750,91
|
|
20231215,125500,4601538650,2755,2755,2755,2755,1502
|
|
20231215,125400,4597400640,2755,2755,2755,2750,693
|
|
20231215,125300,4595492340,2750,2750,2750,2750,682
|
|
20231215,125200,4593616840,2750,2750,2750,2750,2267
|
|
20231215,125100,4587382590,2750,2750,2750,2750,1788
|
|
20231215,125000,4582465590,2750,2750,2750,2750,3114
|
|
20231215,124900,4573902090,2750,2750,2755,2750,96
|
|
20231215,124800,4573638010,2750,2755,2755,2750,600
|
|
20231215,124700,4571986555,2755,2760,2760,2755,718
|
|
20231215,124600,4570008460,2755,2760,2760,2755,3223
|
|
20231215,124500,4561124740,2765,2765,2765,2760,2416
|
|
20231215,124400,4554445735,2770,2770,2770,2770,3767
|
|
20231215,124300,4544011145,2770,2770,2775,2760,2401
|
|
20231215,124200,4537361110,2765,2775,2775,2765,1118
|
|
20231215,124100,4534269660,2775,2770,2775,2760,5481
|
|
20231215,124000,4519106700,2765,2755,2765,2750,10234
|
|
20231215,123900,4490858265,2755,2755,2760,2755,1520
|
|
20231215,123800,4486668890,2755,2755,2755,2755,1881
|
|
20231215,123700,4481486735,2755,2755,2760,2755,226
|
|
20231215,123600,4480863305,2760,2760,2765,2760,1365
|
|
20231215,123500,4477095900,2760,2760,2760,2760,2008
|
|
20231215,123400,4471553820,2755,2755,2755,2755,407
|
|
20231215,123300,4470432535,2755,2760,2760,2755,1307
|
|
20231215,123200,4466831745,2755,2760,2760,2755,1063
|
|
20231215,123100,4463898035,2760,2765,2765,2760,917
|
|
20231215,123000,4461363530,2765,2765,2765,2750,2625
|
|
20231215,122900,4454123045,2765,2765,2765,2760,756
|
|
20231215,122800,4452032875,2760,2760,2760,2755,2235
|
|
20231215,122700,4445872265,2760,2755,2760,2755,574
|
|
20231215,122600,4444288200,2755,2755,2755,2755,600
|
|
20231215,122500,4442635200,2755,2760,2760,2755,1113
|
|
20231215,122400,4439568680,2755,2755,2760,2755,711
|
|
20231215,122300,4437608710,2760,2755,2760,2750,2228
|
|
20231215,122200,4431474505,2755,2755,2760,2750,1999
|
|
20231215,122100,4425967395,2755,2755,2755,2750,134
|
|
20231215,122000,4425598740,2755,2750,2755,2750,39
|
|
20231215,121900,4425491320,2750,2750,2755,2750,145
|
|
20231215,121800,4425092320,2750,2750,2750,2750,221
|
|
20231215,121700,4424484570,2750,2755,2755,2750,1535
|
|
20231215,121600,4420260810,2750,2755,2755,2750,976
|
|
20231215,121500,4417574930,2755,2735,2755,2735,8668
|
|
20231215,121400,4393825190,2745,2740,2745,2735,11650
|
|
20231215,121300,4361925125,2745,2740,2745,2740,1897
|
|
20231215,121200,4356727265,2745,2745,2745,2745,10618
|
|
20231215,121100,4327580855,2745,2750,2750,2745,6989
|
|
20231215,121000,4308371290,2750,2750,2755,2750,126
|
|
20231215,120900,4308024785,2750,2755,2755,2750,39
|
|
20231215,120800,4307917530,2750,2750,2750,2750,174
|
|
20231215,120700,4307439030,2755,2750,2755,2750,1800
|
|
20231215,120600,4302488775,2755,2745,2755,2745,1082
|
|
20231215,120500,4299513455,2750,2755,2755,2750,1740
|
|
20231215,120400,4294726635,2755,2750,2755,2750,726
|
|
20231215,120300,4292726695,2750,2750,2750,2750,288
|
|
20231215,120200,4291934695,2755,2750,2755,2750,1053
|
|
20231215,120100,4289037055,2750,2750,2755,2750,196
|
|
20231215,120000,4288497295,2750,2750,2750,2745,2322
|
|
20231215,115900,4282111985,2750,2755,2755,2750,13905
|
|
20231215,115800,4243859070,2755,2760,2760,2755,732
|
|
20231215,115700,4241842405,2755,2760,2760,2755,193
|
|
20231215,115600,4241310685,2755,2765,2765,2755,1350
|
|
20231215,115500,4237585755,2760,2760,2760,2755,1950
|
|
20231215,115400,4232212430,2760,2760,2760,2755,2616
|
|
20231215,115300,4224997350,2755,2755,2760,2755,4112
|
|
20231215,115200,4213667910,2760,2755,2760,2755,340
|
|
20231215,115100,4212731005,2755,2755,2755,2755,38
|
|
20231215,115000,4212626315,2755,2755,2760,2755,3856
|
|
20231215,114900,4201999800,2760,2755,2760,2755,1303
|
|
20231215,114800,4198409210,2755,2760,2760,2755,642
|
|
20231215,114700,4196638340,2760,2760,2765,2760,2139
|
|
20231215,114600,4190734645,2760,2760,2760,2760,1719
|
|
20231215,114500,4185990205,2760,2760,2760,2755,9848
|
|
20231215,114400,4158834250,2760,2760,2760,2760,1213
|
|
20231215,114300,4155486370,2760,2760,2765,2760,803
|
|
20231215,114200,4153270085,2760,2765,2765,2760,3258
|
|
20231215,114100,4144266615,2770,2770,2770,2765,1036
|
|
20231215,114000,4141401905,2770,2765,2770,2765,203
|
|
20231215,113900,4140840595,2765,2770,2775,2765,3940
|
|
20231215,113800,4129935325,2770,2755,2770,2750,5044
|
|
20231215,113700,4116008605,2755,2750,2755,2750,3471
|
|
20231215,113600,4106459555,2750,2760,2765,2750,9949
|
|
20231215,113500,4079035000,2755,2760,2760,2755,7014
|
|
20231215,113400,4059694975,2760,2765,2770,2760,9463
|
|
20231215,113300,4033563540,2765,2775,2775,2765,9316
|
|
20231215,113200,4007743165,2770,2770,2775,2770,621
|
|
20231215,113100,4006022665,2770,2770,2775,2765,6037
|
|
20231215,113000,3989298895,2770,2770,2770,2765,5179
|
|
20231215,112900,3974960090,2775,2775,2775,2770,284
|
|
20231215,112800,3974172425,2780,2770,2780,2765,19063
|
|
20231215,112700,3921370130,2770,2775,2775,2770,5767
|
|
20231215,112600,3905394925,2775,2775,2780,2770,17926
|
|
20231215,112500,3855702710,2775,2775,2780,2775,1661
|
|
20231215,112400,3851092635,2775,2775,2780,2770,2649
|
|
20231215,112300,3843741865,2775,2775,2780,2775,1866
|
|
20231215,112200,3838563710,2775,2780,2785,2775,12313
|
|
20231215,112100,3804366385,2780,2780,2785,2780,7238
|
|
20231215,112000,3784242225,2785,2775,2785,2775,10393
|
|
20231215,111900,3755391835,2775,2785,2790,2775,18475
|
|
20231215,111800,3703985775,2785,2795,2795,2785,31544
|
|
20231215,111700,3615944435,2795,2790,2800,2790,13740
|
|
20231215,111600,3577565945,2790,2800,2800,2785,33761
|
|
20231215,111500,3483220470,2795,2780,2800,2780,53637
|
|
20231215,111400,3333445355,2785,2780,2785,2780,16706
|
|
20231215,111300,3287001670,2780,2770,2785,2770,40865
|
|
20231215,111200,3173459585,2770,2755,2770,2755,6899
|
|
20231215,111100,3154351605,2755,2775,2775,2750,20972
|
|
20231215,111000,3096412700,2770,2775,2780,2770,13642
|
|
20231215,110900,3058540980,2780,2770,2780,2770,24612
|
|
20231215,110800,2990192515,2770,2775,2775,2765,5940
|
|
20231215,110700,2973742945,2775,2770,2780,2765,26735
|
|
20231215,110600,2899508990,2770,2765,2775,2765,8249
|
|
20231215,110500,2876652825,2760,2750,2760,2750,11988
|
|
20231215,110400,2843597395,2755,2760,2765,2750,9843
|
|
20231215,110300,2816454505,2760,2780,2785,2755,25748
|
|
20231215,110200,2745171040,2785,2760,2785,2760,40320
|
|
20231215,110100,2633323260,2755,2755,2760,2745,5738
|
|
20231215,110000,2617515710,2755,2745,2760,2735,44796
|
|
20231215,105900,2494334280,2745,2730,2745,2730,21588
|
|
20231215,105800,2435243230,2730,2725,2730,2725,442
|
|
20231215,105700,2434038765,2725,2725,2725,2725,1051
|
|
20231215,105600,2431174790,2730,2725,2730,2725,424
|
|
20231215,105500,2430019340,2725,2735,2735,2725,2346
|
|
20231215,105400,2423615180,2735,2730,2735,2730,1801
|
|
20231215,105300,2418694580,2730,2730,2735,2730,230
|
|
20231215,105200,2418066420,2735,2735,2735,2730,328
|
|
20231215,105100,2417170340,2735,2715,2735,2715,7552
|
|
20231215,105000,2396576595,2710,2710,2715,2710,4164
|
|
20231215,104900,2385292150,2710,2710,2710,2710,1058
|
|
20231215,104800,2382424970,2710,2710,2710,2710,5217
|
|
20231215,104700,2368286900,2715,2715,2715,2715,267
|
|
20231215,104600,2367561995,2715,2725,2725,2715,57
|
|
20231215,104500,2367406910,2720,2715,2720,2715,10691
|
|
20231215,104400,2338370355,2715,2715,2720,2715,1637
|
|
20231215,104300,2333925895,2715,2720,2720,2715,1977
|
|
20231215,104200,2328558190,2720,2715,2720,2715,213
|
|
20231215,104100,2327979390,2720,2720,2720,2715,1219
|
|
20231215,104000,2324664630,2720,2720,2720,2715,2661
|
|
20231215,103900,2317433970,2715,2720,2720,2715,624
|
|
20231215,103800,2315736715,2720,2720,2720,2720,100
|
|
20231215,103700,2315464715,2720,2720,2720,2715,236
|
|
20231215,103600,2314823440,2715,2720,2720,2715,1333
|
|
20231215,103500,2311197880,2720,2720,2720,2715,2882
|
|
20231215,103400,2303362305,2720,2720,2720,2715,195
|
|
20231215,103300,2302832675,2720,2725,2725,2720,1424
|
|
20231215,103200,2298959220,2725,2725,2725,2725,89
|
|
20231215,103100,2298716695,2720,2720,2725,2720,326
|
|
20231215,103000,2297829375,2720,2720,2720,2715,1426
|
|
20231215,102900,2293953440,2720,2720,2720,2715,200
|
|
20231215,102800,2293409940,2715,2720,2720,2715,8019
|
|
20231215,102700,2271616610,2720,2725,2725,2720,2170
|
|
20231215,102600,2265703455,2720,2720,2725,2720,165
|
|
20231215,102500,2265254650,2720,2725,2725,2720,11841
|
|
20231215,102400,2233034390,2725,2730,2730,2725,5960
|
|
20231215,102300,2216781785,2730,2730,2730,2730,1034
|
|
20231215,102200,2213958965,2735,2735,2735,2730,2929
|
|
20231215,102100,2205962585,2735,2735,2735,2735,4130
|
|
20231215,102000,2194667035,2735,2735,2735,2730,2240
|
|
20231215,101900,2188541520,2735,2735,2740,2735,2991
|
|
20231215,101800,2180358465,2735,2740,2740,2730,1201
|
|
20231215,101700,2177073430,2730,2720,2735,2720,12708
|
|
20231215,101600,2142388280,2720,2725,2725,2720,1262
|
|
20231215,101500,2138953290,2720,2730,2730,2720,6845
|
|
20231215,101400,2120304130,2730,2730,2730,2730,357
|
|
20231215,101300,2119329520,2730,2735,2735,2730,6019
|
|
20231215,101200,2102897590,2730,2735,2735,2720,3547
|
|
20231215,101100,2093207110,2720,2720,2730,2720,5265
|
|
20231215,101000,2078843710,2720,2720,2725,2715,2589
|
|
20231215,100900,2071798560,2715,2725,2725,2715,11719
|
|
20231215,100800,2039926910,2720,2725,2730,2720,11919
|
|
20231215,100700,2007457015,2725,2735,2735,2725,3684
|
|
20231215,100600,1997398910,2735,2735,2735,2730,1769
|
|
20231215,100500,1992563945,2735,2735,2740,2735,7440
|
|
20231215,100400,1972192495,2730,2730,2735,2730,4298
|
|
20231215,100300,1960444140,2730,2745,2745,2730,3925
|
|
20231215,100200,1949709700,2740,2740,2745,2730,19339
|
|
20231215,100100,1896741640,2740,2750,2750,2720,21804
|
|
20231215,100000,1837155920,2750,2745,2750,2740,17195
|
|
20231215,095900,1789944690,2740,2710,2745,2710,27600
|
|
20231215,095800,1714416990,2720,2710,2720,2710,3374
|
|
20231215,095700,1705245930,2710,2700,2715,2700,6270
|
|
20231215,095600,1688249530,2700,2705,2705,2695,25915
|
|
20231215,095500,1618274650,2705,2705,2710,2705,2219
|
|
20231215,095400,1612272250,2705,2705,2710,2705,6230
|
|
20231215,095300,1595420095,2710,2720,2720,2705,16983
|
|
20231215,095200,1549354870,2720,2725,2730,2715,6813
|
|
20231215,095100,1530809540,2725,2730,2735,2725,8595
|
|
20231215,095000,1507351185,2730,2725,2740,2720,11397
|
|
20231215,094900,1476218395,2730,2715,2730,2715,18843
|
|
20231215,094800,1424896945,2720,2715,2720,2705,5588
|
|
20231215,094700,1409712550,2720,2705,2725,2700,8133
|
|
20231215,094600,1387641180,2695,2725,2725,2690,25646
|
|
20231215,094500,1318133510,2725,2710,2735,2710,16450
|
|
20231215,094400,1273392750,2705,2700,2720,2700,9799
|
|
20231215,094300,1246849810,2700,2675,2700,2675,20098
|
|
20231215,094200,1192800745,2675,2670,2675,2670,3986
|
|
20231215,094100,1182146765,2670,2665,2670,2665,7399
|
|
20231215,094000,1162416335,2665,2655,2665,2655,8272
|
|
20231215,093900,1140419230,2655,2660,2660,2650,11514
|
|
20231215,093800,1109843675,2660,2660,2660,2655,2377
|
|
20231215,093700,1103531605,2655,2650,2655,2650,3754
|
|
20231215,093600,1093579225,2650,2650,2655,2650,550
|
|
20231215,093500,1092120285,2660,2645,2660,2645,2019
|
|
20231215,093400,1086763835,2635,2655,2655,2635,5729
|
|
20231215,093300,1071630675,2655,2660,2660,2650,2617
|
|
20231215,093200,1064675945,2660,2660,2665,2660,2205
|
|
20231215,093100,1058808490,2660,2670,2670,2650,10982
|
|
20231215,093000,1029619545,2665,2665,2665,2660,3771
|
|
20231215,092900,1019577280,2665,2660,2665,2655,2811
|
|
20231215,092800,1012092370,2660,2650,2660,2650,4457
|
|
20231215,092700,1000274975,2655,2660,2665,2655,4754
|
|
20231215,092600,987642015,2660,2660,2660,2655,3805
|
|
20231215,092500,977523215,2660,2660,2660,2655,5498
|
|
20231215,092400,962898685,2660,2650,2660,2650,2624
|
|
20231215,092300,955928535,2655,2650,2655,2645,9952
|
|
20231215,092200,929549445,2645,2635,2645,2625,5913
|
|
20231215,092100,913928230,2635,2620,2640,2620,9688
|
|
20231215,092000,888466980,2620,2625,2625,2620,1298
|
|
20231215,091900,885060845,2625,2620,2625,2615,2145
|
|
20231215,091800,879441540,2625,2625,2625,2620,2384
|
|
20231215,091700,873190185,2625,2620,2630,2615,6321
|
|
20231215,091600,856612305,2620,2615,2620,2610,5461
|
|
20231215,091500,842336500,2615,2615,2620,2605,6390
|
|
20231215,091400,825641245,2620,2620,2625,2615,3296
|
|
20231215,091300,817008065,2615,2615,2630,2605,7324
|
|
20231215,091200,797874420,2615,2635,2635,2605,13820
|
|
20231215,091100,761693800,2630,2605,2640,2605,29035
|
|
20231215,091000,685529565,2605,2625,2625,2590,27980
|
|
20231215,090900,612789680,2625,2615,2625,2610,6296
|
|
20231215,090800,596291920,2615,2605,2615,2600,4658
|
|
20231215,090700,584152530,2600,2605,2605,2590,7967
|
|
20231215,090600,563494485,2610,2610,2610,2590,114798
|
|
20231215,090500,265855905,2625,2610,2625,2605,42596
|
|
20231215,090400,154674535,2605,2625,2640,2605,16360
|
|
20231215,090300,111892590,2615,2620,2625,2615,13055
|
|
20231215,090200,77702290,2620,2635,2635,2615,6125
|
|
20231215,090100,61629860,2635,2650,2650,2635,2280
|
|
20231215,090000,55612590,2650,2650,2650,2645,20180
|