746 lines
37 KiB
CSV
746 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,212300,2933034040,2690,2690,2690,2690,21477
|
|
20231218,212200,2933034040,2690,2690,2690,2690,0
|
|
20231218,212100,2933034040,2690,2690,2690,2690,0
|
|
20231218,212000,2933034040,2690,2690,2690,2690,0
|
|
20231218,211900,2933034040,2690,2690,2690,2690,0
|
|
20231218,211800,2933034040,2690,2690,2690,2690,0
|
|
20231218,211700,2933034040,2690,2690,2690,2690,0
|
|
20231218,211600,2933034040,2690,2690,2690,2690,0
|
|
20231218,211500,2933034040,2690,2690,2690,2690,0
|
|
20231218,211400,2933034040,2690,2690,2690,2690,0
|
|
20231218,211300,2933034040,2690,2690,2690,2690,0
|
|
20231218,211200,2933034040,2690,2690,2690,2690,0
|
|
20231218,211100,2933034040,2690,2690,2690,2690,0
|
|
20231218,211000,2933034040,2690,2690,2690,2690,0
|
|
20231218,210900,2933034040,2690,2690,2690,2690,0
|
|
20231218,210800,2933034040,2690,2690,2690,2690,0
|
|
20231218,210700,2933034040,2690,2690,2690,2690,0
|
|
20231218,210600,2933034040,2690,2690,2690,2690,0
|
|
20231218,210500,2933034040,2690,2690,2690,2690,0
|
|
20231218,210400,2933034040,2690,2690,2690,2690,0
|
|
20231218,210300,2933034040,2690,2690,2690,2690,0
|
|
20231218,210200,2933034040,2690,2690,2690,2690,0
|
|
20231218,210100,2933034040,2690,2690,2690,2690,0
|
|
20231218,210000,2933034040,2690,2690,2690,2690,0
|
|
20231218,205900,2933034040,2690,2690,2690,2690,0
|
|
20231218,205800,2933034040,2690,2690,2690,2690,0
|
|
20231218,205700,2933034040,2690,2690,2690,2690,0
|
|
20231218,205600,2933034040,2690,2690,2690,2690,0
|
|
20231218,205500,2933034040,2690,2690,2690,2690,0
|
|
20231218,205400,2933034040,2690,2690,2690,2690,0
|
|
20231218,205300,2933034040,2690,2690,2690,2690,21477
|
|
20231218,205200,2933034040,2690,2690,2690,2690,0
|
|
20231218,205100,2933034040,2690,2690,2690,2690,0
|
|
20231218,205000,2933034040,2690,2690,2690,2690,0
|
|
20231218,204900,2933034040,2690,2690,2690,2690,0
|
|
20231218,204800,2933034040,2690,2690,2690,2690,0
|
|
20231218,204700,2933034040,2690,2690,2690,2690,0
|
|
20231218,204600,2933034040,2690,2690,2690,2690,0
|
|
20231218,204500,2933034040,2690,2690,2690,2690,0
|
|
20231218,204400,2933034040,2690,2690,2690,2690,0
|
|
20231218,204300,2933034040,2690,2690,2690,2690,0
|
|
20231218,204200,2933034040,2690,2690,2690,2690,0
|
|
20231218,204100,2933034040,2690,2690,2690,2690,0
|
|
20231218,204000,2933034040,2690,2690,2690,2690,0
|
|
20231218,203900,2933034040,2690,2690,2690,2690,0
|
|
20231218,203800,2933034040,2690,2690,2690,2690,0
|
|
20231218,203700,2933034040,2690,2690,2690,2690,0
|
|
20231218,203600,2933034040,2690,2690,2690,2690,0
|
|
20231218,203500,2933034040,2690,2690,2690,2690,0
|
|
20231218,203400,2933034040,2690,2690,2690,2690,0
|
|
20231218,203300,2933034040,2690,2690,2690,2690,0
|
|
20231218,203200,2933034040,2690,2690,2690,2690,0
|
|
20231218,203100,2933034040,2690,2690,2690,2690,0
|
|
20231218,203000,2933034040,2690,2690,2690,2690,0
|
|
20231218,202900,2933034040,2690,2690,2690,2690,0
|
|
20231218,202800,2933034040,2690,2690,2690,2690,0
|
|
20231218,202700,2933034040,2690,2690,2690,2690,0
|
|
20231218,202600,2933034040,2690,2690,2690,2690,0
|
|
20231218,202500,2933034040,2690,2690,2690,2690,0
|
|
20231218,202400,2933034040,2690,2690,2690,2690,0
|
|
20231218,202300,2933034040,2690,2690,2690,2690,21477
|
|
20231218,202200,2933034040,2690,2690,2690,2690,0
|
|
20231218,202100,2933034040,2690,2690,2690,2690,0
|
|
20231218,202000,2933034040,2690,2690,2690,2690,0
|
|
20231218,201900,2933034040,2690,2690,2690,2690,0
|
|
20231218,201800,2933034040,2690,2690,2690,2690,0
|
|
20231218,201700,2933034040,2690,2690,2690,2690,0
|
|
20231218,201600,2933034040,2690,2690,2690,2690,0
|
|
20231218,201500,2933034040,2690,2690,2690,2690,0
|
|
20231218,201400,2933034040,2690,2690,2690,2690,0
|
|
20231218,201300,2933034040,2690,2690,2690,2690,0
|
|
20231218,201200,2933034040,2690,2690,2690,2690,0
|
|
20231218,201100,2933034040,2690,2690,2690,2690,0
|
|
20231218,201000,2933034040,2690,2690,2690,2690,0
|
|
20231218,200900,2933034040,2690,2690,2690,2690,0
|
|
20231218,200800,2933034040,2690,2690,2690,2690,0
|
|
20231218,200700,2933034040,2690,2690,2690,2690,0
|
|
20231218,200600,2933034040,2690,2690,2690,2690,0
|
|
20231218,200500,2933034040,2690,2690,2690,2690,0
|
|
20231218,200400,2933034040,2690,2690,2690,2690,0
|
|
20231218,200300,2933034040,2690,2690,2690,2690,0
|
|
20231218,200200,2933034040,2690,2690,2690,2690,0
|
|
20231218,200100,2933034040,2690,2690,2690,2690,0
|
|
20231218,200000,2933034040,2690,2690,2690,2690,0
|
|
20231218,195900,2933034040,2690,2690,2690,2690,0
|
|
20231218,195800,2933034040,2690,2690,2690,2690,0
|
|
20231218,195700,2933034040,2690,2690,2690,2690,0
|
|
20231218,195600,2933034040,2690,2690,2690,2690,0
|
|
20231218,195500,2933034040,2690,2690,2690,2690,0
|
|
20231218,195400,2933034040,2690,2690,2690,2690,0
|
|
20231218,195300,2933034040,2690,2690,2690,2690,21477
|
|
20231218,195200,2933034040,2690,2690,2690,2690,0
|
|
20231218,195100,2933034040,2690,2690,2690,2690,0
|
|
20231218,195000,2933034040,2690,2690,2690,2690,0
|
|
20231218,194900,2933034040,2690,2690,2690,2690,0
|
|
20231218,194800,2933034040,2690,2690,2690,2690,0
|
|
20231218,194700,2933034040,2690,2690,2690,2690,0
|
|
20231218,194600,2933034040,2690,2690,2690,2690,0
|
|
20231218,194500,2933034040,2690,2690,2690,2690,0
|
|
20231218,194400,2933034040,2690,2690,2690,2690,0
|
|
20231218,194300,2933034040,2690,2690,2690,2690,0
|
|
20231218,194200,2933034040,2690,2690,2690,2690,0
|
|
20231218,194100,2933034040,2690,2690,2690,2690,0
|
|
20231218,194000,2933034040,2690,2690,2690,2690,0
|
|
20231218,193900,2933034040,2690,2690,2690,2690,0
|
|
20231218,193800,2933034040,2690,2690,2690,2690,0
|
|
20231218,193700,2933034040,2690,2690,2690,2690,0
|
|
20231218,193600,2933034040,2690,2690,2690,2690,0
|
|
20231218,193500,2933034040,2690,2690,2690,2690,0
|
|
20231218,193400,2933034040,2690,2690,2690,2690,0
|
|
20231218,193300,2933034040,2690,2690,2690,2690,0
|
|
20231218,193200,2933034040,2690,2690,2690,2690,0
|
|
20231218,193100,2933034040,2690,2690,2690,2690,0
|
|
20231218,193000,2933034040,2690,2690,2690,2690,0
|
|
20231218,192900,2933034040,2690,2690,2690,2690,0
|
|
20231218,192800,2933034040,2690,2690,2690,2690,0
|
|
20231218,192700,2933034040,2690,2690,2690,2690,0
|
|
20231218,192600,2933034040,2690,2690,2690,2690,0
|
|
20231218,192500,2933034040,2690,2690,2690,2690,0
|
|
20231218,192400,2933034040,2690,2690,2690,2690,0
|
|
20231218,192300,2933034040,2690,2690,2690,2690,21477
|
|
20231218,192200,2933034040,2690,2690,2690,2690,0
|
|
20231218,192100,2933034040,2690,2690,2690,2690,0
|
|
20231218,192000,2933034040,2690,2690,2690,2690,0
|
|
20231218,191900,2933034040,2690,2690,2690,2690,0
|
|
20231218,191800,2933034040,2690,2690,2690,2690,0
|
|
20231218,191700,2933034040,2690,2690,2690,2690,0
|
|
20231218,191600,2933034040,2690,2690,2690,2690,0
|
|
20231218,191500,2933034040,2690,2690,2690,2690,0
|
|
20231218,191400,2933034040,2690,2690,2690,2690,0
|
|
20231218,191300,2933034040,2690,2690,2690,2690,0
|
|
20231218,191200,2933034040,2690,2690,2690,2690,0
|
|
20231218,191100,2933034040,2690,2690,2690,2690,0
|
|
20231218,191000,2933034040,2690,2690,2690,2690,0
|
|
20231218,190900,2933034040,2690,2690,2690,2690,0
|
|
20231218,190800,2933034040,2690,2690,2690,2690,0
|
|
20231218,190700,2933034040,2690,2690,2690,2690,0
|
|
20231218,190600,2933034040,2690,2690,2690,2690,0
|
|
20231218,190500,2933034040,2690,2690,2690,2690,0
|
|
20231218,190400,2933034040,2690,2690,2690,2690,0
|
|
20231218,190300,2933034040,2690,2690,2690,2690,0
|
|
20231218,190200,2933034040,2690,2690,2690,2690,0
|
|
20231218,190100,2933034040,2690,2690,2690,2690,0
|
|
20231218,190000,2933034040,2690,2690,2690,2690,0
|
|
20231218,185900,2933034040,2690,2690,2690,2690,0
|
|
20231218,185800,2933034040,2690,2690,2690,2690,0
|
|
20231218,185700,2933034040,2690,2690,2690,2690,0
|
|
20231218,185600,2933034040,2690,2690,2690,2690,0
|
|
20231218,185500,2933034040,2690,2690,2690,2690,0
|
|
20231218,185400,2933034040,2690,2690,2690,2690,0
|
|
20231218,185300,2933034040,2690,2690,2690,2690,21477
|
|
20231218,185200,2933034040,2690,2690,2690,2690,0
|
|
20231218,185100,2933034040,2690,2690,2690,2690,0
|
|
20231218,185000,2933034040,2690,2690,2690,2690,0
|
|
20231218,184900,2933034040,2690,2690,2690,2690,0
|
|
20231218,184800,2933034040,2690,2690,2690,2690,0
|
|
20231218,184700,2933034040,2690,2690,2690,2690,0
|
|
20231218,184600,2933034040,2690,2690,2690,2690,0
|
|
20231218,184500,2933034040,2690,2690,2690,2690,0
|
|
20231218,184400,2933034040,2690,2690,2690,2690,0
|
|
20231218,184300,2933034040,2690,2690,2690,2690,0
|
|
20231218,184200,2933034040,2690,2690,2690,2690,0
|
|
20231218,184100,2933034040,2690,2690,2690,2690,0
|
|
20231218,184000,2933034040,2690,2690,2690,2690,0
|
|
20231218,183900,2933034040,2690,2690,2690,2690,0
|
|
20231218,183800,2933034040,2690,2690,2690,2690,0
|
|
20231218,183700,2933034040,2690,2690,2690,2690,0
|
|
20231218,183600,2933034040,2690,2690,2690,2690,0
|
|
20231218,183500,2933034040,2690,2690,2690,2690,0
|
|
20231218,183400,2933034040,2690,2690,2690,2690,0
|
|
20231218,183300,2933034040,2690,2690,2690,2690,0
|
|
20231218,183200,2933034040,2690,2690,2690,2690,0
|
|
20231218,183100,2933034040,2690,2690,2690,2690,0
|
|
20231218,183000,2933034040,2690,2690,2690,2690,0
|
|
20231218,182900,2933034040,2690,2690,2690,2690,0
|
|
20231218,182800,2933034040,2690,2690,2690,2690,0
|
|
20231218,182700,2933034040,2690,2690,2690,2690,0
|
|
20231218,182600,2933034040,2690,2690,2690,2690,0
|
|
20231218,182500,2933034040,2690,2690,2690,2690,0
|
|
20231218,182400,2933034040,2690,2690,2690,2690,0
|
|
20231218,182300,2933034040,2690,2690,2690,2690,21477
|
|
20231218,182200,2933034040,2690,2690,2690,2690,0
|
|
20231218,182100,2933034040,2690,2690,2690,2690,0
|
|
20231218,182000,2933034040,2690,2690,2690,2690,0
|
|
20231218,181900,2933034040,2690,2690,2690,2690,0
|
|
20231218,181800,2933034040,2690,2690,2690,2690,0
|
|
20231218,181700,2933034040,2690,2690,2690,2690,0
|
|
20231218,181600,2933034040,2690,2690,2690,2690,0
|
|
20231218,181500,2933034040,2690,2690,2690,2690,0
|
|
20231218,181400,2933034040,2690,2690,2690,2690,0
|
|
20231218,181300,2933034040,2690,2690,2690,2690,0
|
|
20231218,181200,2933034040,2690,2690,2690,2690,0
|
|
20231218,181100,2933034040,2690,2690,2690,2690,0
|
|
20231218,181000,2933034040,2690,2690,2690,2690,0
|
|
20231218,180900,2933034040,2690,2690,2690,2690,0
|
|
20231218,180800,2933034040,2690,2690,2690,2690,0
|
|
20231218,180700,2933034040,2690,2690,2690,2690,0
|
|
20231218,180600,2933034040,2690,2690,2690,2690,0
|
|
20231218,180500,2933034040,2690,2690,2690,2690,0
|
|
20231218,180400,2933034040,2690,2690,2690,2690,0
|
|
20231218,180300,2933034040,2690,2690,2690,2690,0
|
|
20231218,180200,2933034040,2690,2690,2690,2690,0
|
|
20231218,180100,2933034040,2690,2690,2690,2690,0
|
|
20231218,180000,2933034040,2690,2690,2690,2690,0
|
|
20231218,175900,2933034040,2690,2690,2690,2690,0
|
|
20231218,175800,2933034040,2690,2690,2690,2690,0
|
|
20231218,175700,2933034040,2690,2690,2690,2690,0
|
|
20231218,175600,2933034040,2690,2690,2690,2690,0
|
|
20231218,175500,2933034040,2690,2690,2690,2690,0
|
|
20231218,175400,2933034040,2690,2690,2690,2690,0
|
|
20231218,175300,2933034040,2690,2690,2690,2690,21477
|
|
20231218,175200,2933034040,2690,2690,2690,2690,0
|
|
20231218,175100,2933034040,2690,2690,2690,2690,0
|
|
20231218,175000,2933034040,2690,2690,2690,2690,0
|
|
20231218,174900,2933034040,2690,2690,2690,2690,0
|
|
20231218,174800,2933034040,2690,2690,2690,2690,0
|
|
20231218,174700,2933034040,2690,2690,2690,2690,0
|
|
20231218,174600,2933034040,2690,2690,2690,2690,0
|
|
20231218,174500,2933034040,2690,2690,2690,2690,0
|
|
20231218,174400,2933034040,2690,2690,2690,2690,0
|
|
20231218,174300,2933034040,2690,2690,2690,2690,0
|
|
20231218,174200,2933034040,2690,2690,2690,2690,0
|
|
20231218,174100,2933034040,2690,2690,2690,2690,0
|
|
20231218,174000,2933034040,2690,2690,2690,2690,0
|
|
20231218,173900,2933034040,2690,2690,2690,2690,0
|
|
20231218,173800,2933034040,2690,2690,2690,2690,0
|
|
20231218,173700,2933034040,2690,2690,2690,2690,0
|
|
20231218,173600,2933034040,2690,2690,2690,2690,0
|
|
20231218,173500,2933034040,2690,2690,2690,2690,0
|
|
20231218,173400,2933034040,2690,2690,2690,2690,0
|
|
20231218,173300,2933034040,2690,2690,2690,2690,0
|
|
20231218,173200,2933034040,2690,2690,2690,2690,0
|
|
20231218,173100,2933034040,2690,2690,2690,2690,0
|
|
20231218,173000,2933034040,2690,2690,2690,2690,0
|
|
20231218,172900,2933034040,2690,2690,2690,2690,0
|
|
20231218,172800,2933034040,2690,2690,2690,2690,0
|
|
20231218,172700,2933034040,2690,2690,2690,2690,0
|
|
20231218,172600,2933034040,2690,2690,2690,2690,0
|
|
20231218,172500,2933034040,2690,2690,2690,2690,0
|
|
20231218,172400,2933034040,2690,2690,2690,2690,0
|
|
20231218,172300,2933034040,2690,2690,2690,2690,21477
|
|
20231218,172200,2933034040,2690,2690,2690,2690,0
|
|
20231218,172100,2933034040,2690,2690,2690,2690,0
|
|
20231218,172000,2933034040,2690,2690,2690,2690,0
|
|
20231218,171900,2933034040,2690,2690,2690,2690,0
|
|
20231218,171800,2933034040,2690,2690,2690,2690,0
|
|
20231218,171700,2933034040,2690,2690,2690,2690,0
|
|
20231218,171600,2933034040,2690,2690,2690,2690,0
|
|
20231218,171500,2933034040,2690,2690,2690,2690,0
|
|
20231218,171400,2933034040,2690,2690,2690,2690,0
|
|
20231218,171300,2933034040,2690,2690,2690,2690,0
|
|
20231218,171200,2933034040,2690,2690,2690,2690,0
|
|
20231218,171100,2933034040,2690,2690,2690,2690,0
|
|
20231218,171000,2933034040,2690,2690,2690,2690,0
|
|
20231218,170900,2933034040,2690,2690,2690,2690,0
|
|
20231218,170800,2933034040,2690,2690,2690,2690,0
|
|
20231218,170700,2933034040,2690,2690,2690,2690,0
|
|
20231218,170600,2933034040,2690,2690,2690,2690,0
|
|
20231218,170500,2933034040,2690,2690,2690,2690,0
|
|
20231218,170400,2933034040,2690,2690,2690,2690,0
|
|
20231218,170300,2933034040,2690,2690,2690,2690,0
|
|
20231218,170200,2933034040,2690,2690,2690,2690,0
|
|
20231218,170100,2933034040,2690,2690,2690,2690,0
|
|
20231218,170000,2933034040,2690,2690,2690,2690,0
|
|
20231218,165900,2933034040,2690,2690,2690,2690,0
|
|
20231218,165800,2933034040,2690,2690,2690,2690,0
|
|
20231218,165700,2933034040,2690,2690,2690,2690,0
|
|
20231218,165600,2933034040,2690,2690,2690,2690,0
|
|
20231218,165500,2933034040,2690,2690,2690,2690,0
|
|
20231218,165400,2933034040,2690,2690,2690,2690,0
|
|
20231218,165300,2933034040,2690,2690,2690,2690,21477
|
|
20231218,165200,2933034040,2690,2690,2690,2690,0
|
|
20231218,165100,2933034040,2690,2690,2690,2690,0
|
|
20231218,165000,2933034040,2690,2690,2690,2690,0
|
|
20231218,164900,2933034040,2690,2690,2690,2690,0
|
|
20231218,164800,2933034040,2690,2690,2690,2690,0
|
|
20231218,164700,2933034040,2690,2690,2690,2690,0
|
|
20231218,164600,2933034040,2690,2690,2690,2690,0
|
|
20231218,164500,2933034040,2690,2690,2690,2690,0
|
|
20231218,164400,2933034040,2690,2690,2690,2690,0
|
|
20231218,164300,2933034040,2690,2690,2690,2690,0
|
|
20231218,164200,2933034040,2690,2690,2690,2690,0
|
|
20231218,164100,2933034040,2690,2690,2690,2690,0
|
|
20231218,164000,2933034040,2690,2690,2690,2690,0
|
|
20231218,163900,2933034040,2690,2690,2690,2690,0
|
|
20231218,163800,2933034040,2690,2690,2690,2690,0
|
|
20231218,163700,2933034040,2690,2690,2690,2690,0
|
|
20231218,163600,2933034040,2690,2690,2690,2690,0
|
|
20231218,163500,2933034040,2690,2690,2690,2690,0
|
|
20231218,163400,2933034040,2690,2690,2690,2690,0
|
|
20231218,163300,2933034040,2690,2690,2690,2690,0
|
|
20231218,163200,2933034040,2690,2690,2690,2690,0
|
|
20231218,163100,2933034040,2690,2690,2690,2690,0
|
|
20231218,163000,2933034040,2690,2690,2690,2690,0
|
|
20231218,162900,2933034040,2690,2690,2690,2690,0
|
|
20231218,162800,2933034040,2690,2690,2690,2690,0
|
|
20231218,162700,2933034040,2690,2690,2690,2690,0
|
|
20231218,162600,2933034040,2690,2690,2690,2690,0
|
|
20231218,162500,2933034040,2690,2690,2690,2690,0
|
|
20231218,162400,2933034040,2690,2690,2690,2690,0
|
|
20231218,162300,2933034040,2690,2690,2690,2690,21477
|
|
20231218,162200,2933034040,2690,2690,2690,2690,0
|
|
20231218,162100,2933034040,2690,2690,2690,2690,0
|
|
20231218,162000,2933034040,2690,2690,2690,2690,0
|
|
20231218,161900,2933034040,2690,2690,2690,2690,0
|
|
20231218,161800,2933034040,2690,2690,2690,2690,0
|
|
20231218,161700,2933034040,2690,2690,2690,2690,0
|
|
20231218,161600,2933034040,2690,2690,2690,2690,0
|
|
20231218,161500,2933034040,2690,2690,2690,2690,0
|
|
20231218,161400,2933034040,2690,2690,2690,2690,0
|
|
20231218,161300,2933034040,2690,2690,2690,2690,0
|
|
20231218,161200,2933034040,2690,2690,2690,2690,0
|
|
20231218,161100,2933034040,2690,2690,2690,2690,0
|
|
20231218,161000,2933034040,2690,2690,2690,2690,0
|
|
20231218,160900,2933034040,2690,2690,2690,2690,0
|
|
20231218,160800,2933034040,2690,2690,2690,2690,0
|
|
20231218,160700,2933034040,2690,2690,2690,2690,0
|
|
20231218,160600,2933034040,2690,2690,2690,2690,0
|
|
20231218,160500,2933034040,2690,2690,2690,2690,0
|
|
20231218,160400,2933034040,2690,2690,2690,2690,0
|
|
20231218,160300,2933034040,2690,2690,2690,2690,0
|
|
20231218,160200,2933034040,2690,2690,2690,2690,0
|
|
20231218,160100,2933034040,2690,2690,2690,2690,0
|
|
20231218,160000,2933034040,2690,2690,2690,2690,0
|
|
20231218,155900,2933034040,2690,2690,2690,2690,0
|
|
20231218,155800,2933034040,2690,2690,2690,2690,0
|
|
20231218,155700,2933034040,2690,2690,2690,2690,0
|
|
20231218,155600,2933034040,2690,2690,2690,2690,0
|
|
20231218,155500,2933034040,2690,2690,2690,2690,0
|
|
20231218,155400,2933034040,2690,2690,2690,2690,0
|
|
20231218,155300,2933034040,2690,2690,2690,2690,21477
|
|
20231218,155200,2933034040,2690,2690,2690,2690,0
|
|
20231218,155100,2933034040,2690,2690,2690,2690,0
|
|
20231218,155000,2933034040,2690,2690,2690,2690,0
|
|
20231218,154900,2933034040,2690,2690,2690,2690,0
|
|
20231218,154800,2933034040,2690,2690,2690,2690,0
|
|
20231218,154700,2933034040,2690,2690,2690,2690,0
|
|
20231218,154600,2933034040,2690,2690,2690,2690,0
|
|
20231218,154500,2933034040,2690,2690,2690,2690,0
|
|
20231218,154400,2933034040,2690,2690,2690,2690,0
|
|
20231218,154300,2933034040,2690,2690,2690,2690,0
|
|
20231218,154200,2933034040,2690,2690,2690,2690,0
|
|
20231218,154100,2933034040,2690,2690,2690,2690,0
|
|
20231218,154000,2933034040,2690,2690,2690,2690,0
|
|
20231218,153900,2933034040,2690,2690,2690,2690,0
|
|
20231218,153800,2933034040,2690,2690,2690,2690,0
|
|
20231218,153700,2933034040,2690,2690,2690,2690,0
|
|
20231218,153600,2933034040,2690,2690,2690,2690,0
|
|
20231218,153500,2933034040,2690,2690,2690,2690,0
|
|
20231218,153400,2933034040,2690,2690,2690,2690,0
|
|
20231218,153300,2933034040,2690,2690,2690,2690,0
|
|
20231218,153200,2933034040,2690,2690,2690,2690,0
|
|
20231218,153100,2933034040,2690,2690,2690,2690,0
|
|
20231218,153000,2933034040,2690,2690,2690,2690,21477
|
|
20231218,152900,2875260910,2695,2695,2695,2695,0
|
|
20231218,152800,2875260910,2695,2695,2695,2695,0
|
|
20231218,152700,2875260910,2695,2695,2695,2695,0
|
|
20231218,152600,2875260910,2695,2695,2695,2695,0
|
|
20231218,152500,2875260910,2695,2695,2695,2695,0
|
|
20231218,152400,2875260910,2695,2695,2695,2695,0
|
|
20231218,152300,2875260910,2695,2695,2695,2695,0
|
|
20231218,152200,2875260910,2695,2695,2695,2695,0
|
|
20231218,152100,2875260910,2695,2695,2695,2695,0
|
|
20231218,152000,2875260910,2695,2695,2695,2695,0
|
|
20231218,151900,2875260910,2695,2695,2695,2690,1362
|
|
20231218,151800,2871591325,2695,2690,2695,2685,6394
|
|
20231218,151700,2854390095,2690,2690,2695,2690,5431
|
|
20231218,151600,2839780615,2690,2690,2695,2690,10786
|
|
20231218,151500,2810763325,2690,2690,2690,2685,4655
|
|
20231218,151400,2798245490,2685,2690,2690,2685,19079
|
|
20231218,151300,2746950310,2690,2695,2700,2690,7195
|
|
20231218,151200,2727569895,2695,2700,2700,2690,10605
|
|
20231218,151100,2698996200,2700,2705,2705,2695,24779
|
|
20231218,151000,2632114020,2705,2705,2705,2700,4517
|
|
20231218,150900,2619895980,2705,2705,2705,2705,850
|
|
20231218,150800,2617596730,2705,2705,2705,2705,544
|
|
20231218,150700,2616125210,2700,2705,2705,2700,3996
|
|
20231218,150600,2605331285,2700,2705,2705,2700,2463
|
|
20231218,150500,2598669320,2705,2705,2705,2705,1316
|
|
20231218,150400,2595109540,2710,2705,2710,2700,6376
|
|
20231218,150300,2577866645,2705,2700,2715,2700,2378
|
|
20231218,150200,2571434145,2705,2705,2705,2705,2021
|
|
20231218,150100,2565967340,2700,2710,2710,2700,20000
|
|
20231218,150000,2511889015,2715,2715,2720,2715,3772
|
|
20231218,145900,2501648030,2715,2710,2715,2710,630
|
|
20231218,145800,2499940075,2715,2720,2720,2715,51
|
|
20231218,145700,2499801605,2710,2720,2720,2710,5006
|
|
20231218,145600,2486218215,2720,2720,2720,2720,1
|
|
20231218,145500,2486215495,2715,2720,2720,2715,3
|
|
20231218,145400,2486207345,2710,2720,2720,2710,2
|
|
20231218,145300,2486201915,2720,2710,2720,2710,101
|
|
20231218,145200,2485928195,2720,2720,2720,2720,0
|
|
20231218,145100,2485928195,2720,2720,2720,2705,869
|
|
20231218,145000,2483572605,2720,2710,2720,2710,368
|
|
20231218,144900,2482575305,2710,2720,2720,2705,974
|
|
20231218,144800,2479938505,2700,2715,2715,2700,11620
|
|
20231218,144700,2448492250,2715,2715,2715,2710,2381
|
|
20231218,144600,2442029680,2715,2715,2715,2715,1489
|
|
20231218,144500,2437987045,2720,2720,2720,2720,311
|
|
20231218,144400,2437141125,2715,2720,2720,2715,312
|
|
20231218,144300,2436294040,2715,2720,2720,2715,1314
|
|
20231218,144200,2432725145,2715,2720,2720,2715,2180
|
|
20231218,144100,2426798825,2720,2720,2720,2720,2357
|
|
20231218,144000,2420387785,2720,2720,2720,2720,443
|
|
20231218,143900,2419182825,2710,2720,2720,2710,1024
|
|
20231218,143800,2416400115,2720,2715,2720,2715,6576
|
|
20231218,143700,2398523625,2715,2715,2715,2715,0
|
|
20231218,143600,2398523625,2715,2715,2715,2715,809
|
|
20231218,143500,2396327190,2720,2720,2720,2720,3
|
|
20231218,143400,2396319030,2715,2715,2720,2715,1213
|
|
20231218,143300,2393025680,2715,2715,2715,2715,4305
|
|
20231218,143200,2381337605,2715,2710,2715,2710,453
|
|
20231218,143100,2380107770,2710,2710,2710,2710,1
|
|
20231218,143000,2380105060,2715,2705,2715,2705,1803
|
|
20231218,142900,2375227925,2705,2710,2710,2705,749
|
|
20231218,142800,2373200130,2710,2710,2710,2710,0
|
|
20231218,142700,2373200130,2710,2710,2710,2710,235
|
|
20231218,142600,2372563280,2710,2715,2715,2710,2337
|
|
20231218,142500,2366230000,2715,2715,2715,2710,1074
|
|
20231218,142400,2363314340,2715,2715,2715,2710,1231
|
|
20231218,142300,2359977230,2715,2715,2715,2715,125
|
|
20231218,142200,2359637855,2715,2715,2715,2715,162
|
|
20231218,142100,2359198025,2710,2710,2710,2710,107
|
|
20231218,142000,2358908055,2705,2705,2705,2705,290
|
|
20231218,141900,2358123605,2705,2705,2705,2705,2120
|
|
20231218,141800,2352389005,2710,2710,2710,2710,20
|
|
20231218,141700,2352334805,2710,2705,2710,2700,14504
|
|
20231218,141600,2313165810,2705,2705,2705,2705,5828
|
|
20231218,141500,2297401070,2705,2710,2710,2705,1110
|
|
20231218,141400,2294397050,2710,2710,2710,2710,2
|
|
20231218,141300,2294391630,2710,2710,2710,2710,541
|
|
20231218,141200,2292925520,2710,2710,2715,2710,142
|
|
20231218,141100,2292540695,2710,2710,2710,2710,1252
|
|
20231218,141000,2289147775,2715,2715,2715,2705,1092
|
|
20231218,140900,2286189845,2715,2710,2715,2705,1075
|
|
20231218,140800,2283280535,2710,2710,2715,2710,955
|
|
20231218,140700,2280692255,2705,2705,2705,2705,100
|
|
20231218,140600,2280421755,2705,2710,2710,2705,1956
|
|
20231218,140500,2275122125,2715,2715,2715,2715,238
|
|
20231218,140400,2274475955,2715,2710,2715,2710,609
|
|
20231218,140300,2272825515,2710,2710,2710,2710,215
|
|
20231218,140200,2272242865,2710,2710,2710,2710,238
|
|
20231218,140100,2271597885,2715,2710,2715,2710,230
|
|
20231218,140000,2270973440,2710,2710,2710,2710,4065
|
|
20231218,135900,2259957290,2710,2710,2710,2710,0
|
|
20231218,135800,2259957290,2710,2710,2710,2710,0
|
|
20231218,135700,2259957290,2710,2710,2715,2710,1728
|
|
20231218,135600,2255274385,2710,2710,2710,2710,200
|
|
20231218,135500,2254732385,2710,2715,2715,2710,485
|
|
20231218,135400,2253415715,2715,2715,2715,2715,201
|
|
20231218,135300,2252870000,2710,2710,2710,2710,0
|
|
20231218,135200,2252870000,2710,2710,2710,2710,0
|
|
20231218,135100,2252870000,2710,2705,2710,2705,2097
|
|
20231218,135000,2247197130,2710,2710,2710,2710,3
|
|
20231218,134900,2247189000,2705,2710,2710,2705,8700
|
|
20231218,134800,2223646485,2710,2710,2710,2710,79
|
|
20231218,134700,2223432395,2710,2710,2710,2710,100
|
|
20231218,134600,2223161395,2710,2715,2715,2710,38
|
|
20231218,134500,2223058300,2715,2715,2715,2715,1905
|
|
20231218,134400,2217886225,2710,2710,2710,2710,800
|
|
20231218,134300,2215718225,2715,2710,2715,2710,8
|
|
20231218,134200,2215696525,2710,2715,2715,2710,4
|
|
20231218,134100,2215685680,2710,2710,2710,2710,660
|
|
20231218,134000,2213897080,2710,2705,2710,2705,587
|
|
20231218,133900,2212309215,2705,2710,2710,2705,1506
|
|
20231218,133800,2208230485,2710,2710,2710,2710,90
|
|
20231218,133700,2207986585,2710,2710,2710,2710,15
|
|
20231218,133600,2207945935,2710,2710,2710,2710,1031
|
|
20231218,133500,2205151925,2710,2705,2710,2705,56
|
|
20231218,133400,2205000315,2705,2710,2710,2705,5489
|
|
20231218,133300,2190152415,2710,2710,2710,2710,252
|
|
20231218,133200,2189469495,2710,2715,2715,2710,1004
|
|
20231218,133100,2186748645,2715,2715,2715,2705,10015
|
|
20231218,133000,2159620970,2710,2715,2715,2710,3976
|
|
20231218,132900,2148839775,2720,2720,2720,2720,107
|
|
20231218,132800,2148548735,2715,2715,2715,2715,100
|
|
20231218,132700,2148277235,2715,2720,2720,2715,317
|
|
20231218,132600,2147416570,2720,2715,2720,2715,102
|
|
20231218,132500,2147139630,2720,2720,2720,2720,25
|
|
20231218,132400,2147071630,2720,2715,2720,2715,2249
|
|
20231218,132300,2140965365,2715,2715,2715,2715,4
|
|
20231218,132200,2140954505,2715,2715,2715,2715,10
|
|
20231218,132100,2140927355,2715,2715,2715,2710,496
|
|
20231218,132000,2139583170,2715,2710,2715,2710,67
|
|
20231218,131900,2139401585,2710,2710,2710,2710,209
|
|
20231218,131800,2138835195,2710,2710,2710,2710,44
|
|
20231218,131700,2138715955,2710,2710,2710,2705,380
|
|
20231218,131600,2137687545,2705,2710,2710,2705,3609
|
|
20231218,131500,2127919895,2710,2710,2710,2710,2055
|
|
20231218,131400,2122350845,2710,2710,2710,2710,87
|
|
20231218,131300,2122115075,2715,2710,2715,2710,88
|
|
20231218,131200,2121876345,2710,2710,2710,2710,4909
|
|
20231218,131100,2108572955,2710,2710,2715,2710,1618
|
|
20231218,131000,2104188170,2715,2710,2715,2710,55
|
|
20231218,130900,2104039105,2710,2710,2715,2710,819
|
|
20231218,130800,2101819610,2710,2715,2715,2710,417
|
|
20231218,130700,2100688965,2715,2715,2715,2715,1487
|
|
20231218,130600,2096651760,2715,2715,2715,2715,453
|
|
20231218,130500,2095421865,2715,2715,2715,2715,217
|
|
20231218,130400,2094832710,2720,2720,2720,2720,21
|
|
20231218,130300,2094775590,2720,2705,2720,2705,414
|
|
20231218,130200,2093652730,2700,2715,2715,2700,23000
|
|
20231218,130100,2031436385,2720,2720,2720,2715,4127
|
|
20231218,130000,2020210970,2720,2715,2720,2715,540
|
|
20231218,125900,2018743840,2720,2715,2720,2710,350
|
|
20231218,125800,2017793570,2710,2710,2710,2710,0
|
|
20231218,125700,2017793570,2710,2710,2720,2710,177
|
|
20231218,125600,2017313830,2710,2715,2715,2710,1586
|
|
20231218,125500,2013015760,2710,2710,2710,2710,5
|
|
20231218,125400,2013002210,2710,2720,2720,2710,1991
|
|
20231218,125300,2007606590,2715,2715,2715,2715,0
|
|
20231218,125200,2007606590,2715,2715,2715,2710,10445
|
|
20231218,125100,1979289170,2715,2715,2715,2715,468
|
|
20231218,125000,1978018550,2715,2715,2720,2715,605
|
|
20231218,124900,1976375970,2715,2725,2725,2710,3568
|
|
20231218,124800,1966686470,2720,2720,2720,2720,199
|
|
20231218,124700,1966145190,2720,2720,2720,2720,320
|
|
20231218,124600,1965274790,2725,2725,2730,2720,1434
|
|
20231218,124500,1961365035,2725,2720,2730,2720,348
|
|
20231218,124400,1960416890,2720,2720,2720,2720,1391
|
|
20231218,124300,1956633370,2720,2725,2725,2720,349
|
|
20231218,124200,1955682530,2730,2730,2730,2730,1000
|
|
20231218,124100,1952952530,2730,2725,2730,2725,661
|
|
20231218,124000,1951148005,2730,2725,2730,2720,5130
|
|
20231218,123900,1937160495,2725,2725,2725,2725,748
|
|
20231218,123800,1935122195,2725,2725,2725,2725,138
|
|
20231218,123700,1934746145,2730,2730,2730,2725,138
|
|
20231218,123600,1934369590,2735,2735,2735,2735,0
|
|
20231218,123500,1934369590,2735,2735,2735,2735,2
|
|
20231218,123400,1934364120,2725,2725,2725,2725,880
|
|
20231218,123300,1931966120,2725,2735,2735,2725,2
|
|
20231218,123200,1931960660,2725,2740,2740,2725,4824
|
|
20231218,123100,1918800965,2735,2735,2735,2735,55
|
|
20231218,123000,1918650540,2735,2735,2745,2725,9833
|
|
20231218,122900,1891712755,2735,2730,2735,2730,705
|
|
20231218,122800,1889784585,2735,2735,2735,2735,146
|
|
20231218,122700,1889385275,2735,2725,2735,2725,5927
|
|
20231218,122600,1873208670,2725,2720,2725,2720,221
|
|
20231218,122500,1872607545,2720,2720,2720,2720,27
|
|
20231218,122400,1872534105,2715,2715,2715,2715,511
|
|
20231218,122300,1871146740,2720,2720,2720,2720,37
|
|
20231218,122200,1871046100,2720,2720,2720,2720,572
|
|
20231218,122100,1869490260,2720,2720,2720,2720,10
|
|
20231218,122000,1869463060,2720,2715,2720,2715,304
|
|
20231218,121900,1868637680,2715,2715,2720,2715,611
|
|
20231218,121800,1866978810,2715,2715,2715,2715,20
|
|
20231218,121700,1866924510,2720,2720,2720,2715,91
|
|
20231218,121600,1866677230,2715,2715,2715,2715,431
|
|
20231218,121500,1865507065,2720,2720,2720,2720,161
|
|
20231218,121400,1865069145,2720,2720,2720,2720,15
|
|
20231218,121300,1865028345,2720,2720,2720,2710,893
|
|
20231218,121200,1862601715,2720,2720,2720,2720,100
|
|
20231218,121100,1862329715,2720,2710,2720,2705,2321
|
|
20231218,121000,1856050795,2705,2715,2720,2705,1556
|
|
20231218,120900,1851835015,2720,2720,2720,2720,43
|
|
20231218,120800,1851718055,2715,2715,2715,2710,300
|
|
20231218,120700,1850904870,2710,2715,2715,2710,122
|
|
20231218,120600,1850573665,2715,2710,2715,2710,1202
|
|
20231218,120500,1847315995,2710,2710,2710,2705,215
|
|
20231218,120400,1846733395,2710,2715,2720,2710,4225
|
|
20231218,120300,1835283125,2715,2710,2720,2710,200
|
|
20231218,120200,1834740110,2715,2715,2715,2715,605
|
|
20231218,120100,1833097535,2715,2710,2715,2710,358
|
|
20231218,120000,1832126850,2710,2710,2710,2710,74
|
|
20231218,115900,1831926310,2710,2715,2715,2710,5
|
|
20231218,115800,1831912755,2710,2715,2720,2710,554
|
|
20231218,115700,1830408415,2710,2720,2720,2710,791
|
|
20231218,115600,1828263215,2715,2720,2720,2715,82
|
|
20231218,115500,1828040560,2715,2710,2715,2710,328
|
|
20231218,115400,1827150050,2715,2715,2720,2710,369
|
|
20231218,115300,1826148175,2720,2715,2720,2715,1065
|
|
20231218,115200,1823256645,2715,2720,2720,2715,405
|
|
20231218,115100,1822155065,2720,2715,2720,2715,7
|
|
20231218,115000,1822136045,2715,2715,2715,2715,4
|
|
20231218,114900,1822125185,2715,2715,2715,2710,929
|
|
20231218,114800,1819602960,2715,2715,2720,2715,5
|
|
20231218,114700,1819589380,2720,2715,2720,2715,2534
|
|
20231218,114600,1812708160,2715,2715,2715,2715,3
|
|
20231218,114500,1812700015,2720,2715,2720,2715,854
|
|
20231218,114400,1810377155,2715,2715,2715,2715,76
|
|
20231218,114300,1810170815,2715,2715,2715,2715,518
|
|
20231218,114200,1808764445,2715,2715,2715,2715,234
|
|
20231218,114100,1808129135,2715,2720,2720,2715,42
|
|
20231218,114000,1808014915,2715,2715,2715,2715,4
|
|
20231218,113900,1808004055,2720,2715,2720,2715,1378
|
|
20231218,113800,1804260935,2715,2715,2720,2715,135
|
|
20231218,113700,1803893760,2715,2715,2720,2715,444
|
|
20231218,113600,1802687580,2720,2715,2720,2710,1132
|
|
20231218,113500,1799614155,2715,2710,2715,2710,1660
|
|
20231218,113400,1795115455,2710,2710,2710,2710,349
|
|
20231218,113300,1794169665,2710,2710,2710,2710,664
|
|
20231218,113200,1792370225,2710,2715,2715,2710,517
|
|
20231218,113100,1790969090,2715,2710,2715,2705,3810
|
|
20231218,113000,1780643940,2710,2710,2710,2710,0
|
|
20231218,112900,1780643940,2710,2715,2715,2710,226
|
|
20231218,112800,1780031450,2715,2720,2720,2715,28
|
|
20231218,112700,1779955300,2720,2710,2720,2705,2985
|
|
20231218,112600,1771868420,2705,2715,2720,2705,1791
|
|
20231218,112500,1767004165,2715,2705,2715,2700,10968
|
|
20231218,112400,1737315820,2705,2710,2710,2705,5385
|
|
20231218,112300,1722731515,2710,2710,2715,2710,1059
|
|
20231218,112200,1719861620,2710,2710,2710,2710,34
|
|
20231218,112100,1719769480,2710,2710,2710,2710,64
|
|
20231218,112000,1719596040,2700,2705,2705,2700,2517
|
|
20231218,111900,1712793525,2725,2715,2725,2700,17765
|
|
20231218,111800,1664739840,2710,2715,2715,2710,2447
|
|
20231218,111700,1658097390,2715,2715,2715,2715,270
|
|
20231218,111600,1657364340,2710,2710,2710,2710,371
|
|
20231218,111500,1656358930,2710,2710,2710,2710,1738
|
|
20231218,111400,1651648950,2705,2720,2725,2705,18041
|
|
20231218,111300,1602739865,2720,2720,2720,2720,374
|
|
20231218,111200,1601722585,2720,2720,2720,2720,3432
|
|
20231218,111100,1592387545,2720,2720,2720,2720,564
|
|
20231218,111000,1590853465,2720,2720,2720,2720,612
|
|
20231218,110900,1589188825,2720,2720,2720,2720,1586
|
|
20231218,110800,1584874905,2720,2720,2720,2720,1499
|
|
20231218,110700,1580797625,2720,2720,2720,2710,11252
|
|
20231218,110600,1550267380,2720,2730,2730,2720,8638
|
|
20231218,110500,1526750400,2730,2735,2735,2730,571
|
|
20231218,110400,1525191535,2735,2735,2735,2735,2031
|
|
20231218,110300,1519636750,2735,2735,2735,2730,541
|
|
20231218,110200,1518157825,2735,2725,2735,2725,978
|
|
20231218,110100,1515492490,2735,2725,2735,2725,410
|
|
20231218,110000,1514373475,2725,2735,2735,2725,8775
|
|
20231218,105900,1490410655,2735,2735,2735,2735,2655
|
|
20231218,105800,1483149230,2740,2735,2740,2735,490
|
|
20231218,105700,1481808930,2740,2740,2740,2735,14
|
|
20231218,105600,1481770575,2740,2740,2740,2735,1540
|
|
20231218,105500,1477556255,2740,2740,2740,2735,109
|
|
20231218,105400,1477257895,2740,2740,2740,2740,10
|
|
20231218,105300,1477230495,2740,2740,2740,2740,1
|
|
20231218,105200,1477227755,2735,2740,2740,2735,2192
|
|
20231218,105100,1471228105,2745,2735,2745,2735,106
|
|
20231218,105000,1470937185,2740,2745,2745,2740,8268
|
|
20231218,104900,1448260100,2745,2745,2745,2745,1966
|
|
20231218,104800,1442863430,2750,2750,2750,2750,412
|
|
20231218,104700,1441730430,2750,2750,2755,2750,1041
|
|
20231218,104600,1438867675,2745,2750,2750,2745,1314
|
|
20231218,104500,1435258175,2750,2745,2750,2745,2205
|
|
20231218,104400,1429202935,2745,2750,2750,2745,360
|
|
20231218,104300,1428214480,2750,2750,2750,2745,1813
|
|
20231218,104200,1423229730,2750,2745,2750,2745,1124
|
|
20231218,104100,1420139230,2750,2750,2750,2750,1237
|
|
20231218,104000,1416737480,2750,2750,2750,2750,1976
|
|
20231218,103900,1411303480,2755,2755,2755,2750,2126
|
|
20231218,103800,1405454345,2755,2755,2755,2755,921
|
|
20231218,103700,1402916990,2755,2755,2755,2755,694
|
|
20231218,103600,1401005020,2750,2755,2755,2750,690
|
|
20231218,103500,1399105325,2755,2755,2755,2755,1610
|
|
20231218,103400,1394669775,2755,2755,2755,2755,1384
|
|
20231218,103300,1390856855,2755,2760,2760,2755,3271
|
|
20231218,103200,1381840140,2760,2755,2760,2750,4838
|
|
20231218,103100,1368512445,2755,2755,2755,2750,2055
|
|
20231218,103000,1362851170,2750,2750,2755,2750,5146
|
|
20231218,102900,1348699655,2745,2740,2745,2740,14076
|
|
20231218,102800,1310068705,2740,2740,2740,2740,507
|
|
20231218,102700,1308679525,2740,2740,2740,2740,5
|
|
20231218,102600,1308665825,2740,2735,2740,2735,727
|
|
20231218,102500,1306674225,2735,2740,2740,2735,314
|
|
20231218,102400,1305815090,2740,2740,2740,2740,1721
|
|
20231218,102300,1301099550,2740,2740,2740,2740,520
|
|
20231218,102200,1299674750,2740,2735,2740,2735,1019
|
|
20231218,102100,1296882740,2735,2735,2735,2735,673
|
|
20231218,102000,1295042085,2735,2730,2735,2730,500
|
|
20231218,101900,1293674960,2730,2730,2730,2730,1
|
|
20231218,101800,1293672230,2730,2725,2735,2725,1095
|
|
20231218,101700,1290688055,2725,2740,2740,2725,5031
|
|
20231218,101600,1276950475,2740,2740,2740,2740,726
|
|
20231218,101500,1274961235,2740,2740,2740,2735,1608
|
|
20231218,101400,1270555365,2740,2740,2745,2740,2248
|
|
20231218,101300,1264395270,2735,2735,2735,2735,236
|
|
20231218,101200,1263749810,2735,2735,2735,2735,1260
|
|
20231218,101100,1260303710,2735,2740,2740,2735,1650
|
|
20231218,101000,1255784350,2740,2745,2745,2740,60
|
|
20231218,100900,1255619730,2745,2740,2745,2735,6365
|
|
20231218,100800,1238204235,2740,2740,2740,2740,978
|
|
20231218,100700,1235524515,2740,2725,2740,2725,3100
|
|
20231218,100600,1227050445,2720,2720,2735,2720,18956
|
|
20231218,100500,1175353690,2720,2720,2720,2720,1402
|
|
20231218,100400,1171540250,2720,2720,2720,2720,1069
|
|
20231218,100300,1168632570,2720,2720,2725,2720,468
|
|
20231218,100200,1167359355,2720,2720,2720,2720,750
|
|
20231218,100100,1165319355,2720,2720,2720,2715,1625
|
|
20231218,100000,1160900865,2720,2725,2725,2720,2440
|
|
20231218,095900,1154263605,2725,2725,2725,2725,118
|
|
20231218,095800,1153942055,2725,2730,2730,2720,1747
|
|
20231218,095700,1149183425,2725,2715,2730,2715,5502
|
|
20231218,095600,1134194075,2715,2715,2725,2715,6041
|
|
20231218,095500,1117787105,2705,2710,2710,2705,2826
|
|
20231218,095400,1110133175,2710,2710,2710,2710,400
|
|
20231218,095300,1109049175,2710,2715,2715,2710,1081
|
|
20231218,095200,1106119470,2715,2710,2715,2710,1892
|
|
20231218,095100,1100983620,2710,2710,2710,2710,709
|
|
20231218,095000,1099062230,2705,2715,2715,2705,3915
|
|
20231218,094900,1088470745,2715,2710,2715,2710,335
|
|
20231218,094800,1087562170,2715,2710,2715,2705,1897
|
|
20231218,094700,1082430640,2710,2720,2720,2710,420
|
|
20231218,094600,1081292340,2720,2720,2720,2705,80
|
|
20231218,094500,1081074980,2715,2715,2715,2715,130
|
|
20231218,094400,1080722030,2715,2715,2715,2715,230
|
|
20231218,094300,1080097580,2715,2715,2725,2705,12925
|
|
20231218,094200,1045084415,2715,2720,2720,2705,9708
|
|
20231218,094100,1018790680,2720,2725,2725,2715,109
|
|
20231218,094000,1018494095,2710,2715,2725,2710,1835
|
|
20231218,093900,1013507215,2725,2725,2725,2715,3119
|
|
20231218,093800,1005039100,2710,2715,2725,2710,7232
|
|
20231218,093700,985426765,2715,2720,2730,2715,2175
|
|
20231218,093600,979520330,2715,2725,2730,2715,503
|
|
20231218,093500,978152625,2730,2715,2730,2710,627
|
|
20231218,093400,976449045,2715,2730,2730,2715,1440
|
|
20231218,093300,972521925,2730,2720,2730,2720,1523
|
|
20231218,093200,968371325,2715,2710,2715,2700,20022
|
|
20231218,093100,914172965,2710,2720,2720,2710,7847
|
|
20231218,093000,892896075,2720,2725,2725,2720,2112
|
|
20231218,092900,887146100,2730,2750,2750,2725,2950
|
|
20231218,092800,879063430,2745,2730,2745,2730,7626
|
|
20231218,092700,858165005,2730,2715,2730,2715,1816
|
|
20231218,092600,853215990,2715,2710,2720,2710,1747
|
|
20231218,092500,848470475,2710,2700,2710,2700,4368
|
|
20231218,092400,836658935,2700,2700,2705,2700,899
|
|
20231218,092300,834228610,2695,2705,2710,2695,13093
|
|
20231218,092200,798869985,2705,2710,2710,2705,4980
|
|
20231218,092100,785393535,2705,2705,2715,2705,1287
|
|
20231218,092000,781907170,2705,2730,2730,2695,14835
|
|
20231218,091900,741685210,2725,2715,2725,2710,4904
|
|
20231218,091800,728359410,2720,2720,2720,2715,1090
|
|
20231218,091700,725398305,2720,2715,2720,2710,3248
|
|
20231218,091600,716586315,2715,2710,2715,2710,6052
|
|
20231218,091500,700171325,2710,2705,2715,2695,7335
|
|
20231218,091400,680310610,2710,2705,2710,2695,7881
|
|
20231218,091300,659025905,2705,2700,2710,2700,11478
|
|
20231218,091200,628004650,2700,2705,2705,2655,72588
|
|
20231218,091100,433281315,2705,2720,2720,2700,13636
|
|
20231218,091000,396415925,2710,2735,2735,2710,31154
|
|
20231218,090900,311714060,2735,2735,2740,2730,3738
|
|
20231218,090800,301489660,2740,2755,2755,2740,3888
|
|
20231218,090700,290836270,2755,2755,2755,2735,11005
|
|
20231218,090600,260727700,2755,2760,2760,2740,9040
|
|
20231218,090500,235866105,2750,2760,2760,2750,7154
|
|
20231218,090400,216165965,2760,2745,2760,2740,9737
|
|
20231218,090300,189385705,2735,2720,2745,2720,5081
|
|
20231218,090200,175518285,2720,2725,2725,2715,21136
|
|
20231218,090100,118045815,2725,2740,2750,2720,9983
|
|
20231218,090000,90792335,2720,2760,2760,2720,33085
|