730 lines
36 KiB
CSV
730 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,210700,1804564490,2725,2725,2725,2725,4524
|
|
20231211,210600,1804564490,2725,2725,2725,2725,0
|
|
20231211,210500,1804564490,2725,2725,2725,2725,0
|
|
20231211,210400,1804564490,2725,2725,2725,2725,0
|
|
20231211,210300,1804564490,2725,2725,2725,2725,0
|
|
20231211,210200,1804564490,2725,2725,2725,2725,0
|
|
20231211,210100,1804564490,2725,2725,2725,2725,0
|
|
20231211,210000,1804564490,2725,2725,2725,2725,0
|
|
20231211,205900,1804564490,2725,2725,2725,2725,0
|
|
20231211,205800,1804564490,2725,2725,2725,2725,0
|
|
20231211,205700,1804564490,2725,2725,2725,2725,0
|
|
20231211,205600,1804564490,2725,2725,2725,2725,0
|
|
20231211,205500,1804564490,2725,2725,2725,2725,0
|
|
20231211,205400,1804564490,2725,2725,2725,2725,0
|
|
20231211,205300,1804564490,2725,2725,2725,2725,0
|
|
20231211,205200,1804564490,2725,2725,2725,2725,0
|
|
20231211,205100,1804564490,2725,2725,2725,2725,0
|
|
20231211,205000,1804564490,2725,2725,2725,2725,0
|
|
20231211,204900,1804564490,2725,2725,2725,2725,0
|
|
20231211,204800,1804564490,2725,2725,2725,2725,0
|
|
20231211,204700,1804564490,2725,2725,2725,2725,0
|
|
20231211,204600,1804564490,2725,2725,2725,2725,0
|
|
20231211,204500,1804564490,2725,2725,2725,2725,0
|
|
20231211,204400,1804564490,2725,2725,2725,2725,0
|
|
20231211,204300,1804564490,2725,2725,2725,2725,0
|
|
20231211,204200,1804564490,2725,2725,2725,2725,0
|
|
20231211,204100,1804564490,2725,2725,2725,2725,0
|
|
20231211,204000,1804564490,2725,2725,2725,2725,0
|
|
20231211,203900,1804564490,2725,2725,2725,2725,0
|
|
20231211,203800,1804564490,2725,2725,2725,2725,0
|
|
20231211,203700,1804564490,2725,2725,2725,2725,4524
|
|
20231211,203600,1804564490,2725,2725,2725,2725,0
|
|
20231211,203500,1804564490,2725,2725,2725,2725,0
|
|
20231211,203400,1804564490,2725,2725,2725,2725,0
|
|
20231211,203300,1804564490,2725,2725,2725,2725,0
|
|
20231211,203200,1804564490,2725,2725,2725,2725,0
|
|
20231211,203100,1804564490,2725,2725,2725,2725,0
|
|
20231211,203000,1804564490,2725,2725,2725,2725,0
|
|
20231211,202900,1804564490,2725,2725,2725,2725,0
|
|
20231211,202800,1804564490,2725,2725,2725,2725,0
|
|
20231211,202700,1804564490,2725,2725,2725,2725,0
|
|
20231211,202600,1804564490,2725,2725,2725,2725,0
|
|
20231211,202500,1804564490,2725,2725,2725,2725,0
|
|
20231211,202400,1804564490,2725,2725,2725,2725,0
|
|
20231211,202300,1804564490,2725,2725,2725,2725,0
|
|
20231211,202200,1804564490,2725,2725,2725,2725,0
|
|
20231211,202100,1804564490,2725,2725,2725,2725,0
|
|
20231211,202000,1804564490,2725,2725,2725,2725,0
|
|
20231211,201900,1804564490,2725,2725,2725,2725,0
|
|
20231211,201800,1804564490,2725,2725,2725,2725,0
|
|
20231211,201700,1804564490,2725,2725,2725,2725,0
|
|
20231211,201600,1804564490,2725,2725,2725,2725,0
|
|
20231211,201500,1804564490,2725,2725,2725,2725,0
|
|
20231211,201400,1804564490,2725,2725,2725,2725,0
|
|
20231211,201300,1804564490,2725,2725,2725,2725,0
|
|
20231211,201200,1804564490,2725,2725,2725,2725,0
|
|
20231211,201100,1804564490,2725,2725,2725,2725,0
|
|
20231211,201000,1804564490,2725,2725,2725,2725,0
|
|
20231211,200900,1804564490,2725,2725,2725,2725,0
|
|
20231211,200800,1804564490,2725,2725,2725,2725,0
|
|
20231211,200700,1804564490,2725,2725,2725,2725,4524
|
|
20231211,200600,1804564490,2725,2725,2725,2725,0
|
|
20231211,200500,1804564490,2725,2725,2725,2725,0
|
|
20231211,200400,1804564490,2725,2725,2725,2725,0
|
|
20231211,200300,1804564490,2725,2725,2725,2725,0
|
|
20231211,200200,1804564490,2725,2725,2725,2725,0
|
|
20231211,200100,1804564490,2725,2725,2725,2725,0
|
|
20231211,200000,1804564490,2725,2725,2725,2725,0
|
|
20231211,195900,1804564490,2725,2725,2725,2725,0
|
|
20231211,195800,1804564490,2725,2725,2725,2725,0
|
|
20231211,195700,1804564490,2725,2725,2725,2725,0
|
|
20231211,195600,1804564490,2725,2725,2725,2725,0
|
|
20231211,195500,1804564490,2725,2725,2725,2725,0
|
|
20231211,195400,1804564490,2725,2725,2725,2725,0
|
|
20231211,195300,1804564490,2725,2725,2725,2725,0
|
|
20231211,195200,1804564490,2725,2725,2725,2725,0
|
|
20231211,195100,1804564490,2725,2725,2725,2725,0
|
|
20231211,195000,1804564490,2725,2725,2725,2725,0
|
|
20231211,194900,1804564490,2725,2725,2725,2725,0
|
|
20231211,194800,1804564490,2725,2725,2725,2725,0
|
|
20231211,194700,1804564490,2725,2725,2725,2725,0
|
|
20231211,194600,1804564490,2725,2725,2725,2725,0
|
|
20231211,194500,1804564490,2725,2725,2725,2725,0
|
|
20231211,194400,1804564490,2725,2725,2725,2725,0
|
|
20231211,194300,1804564490,2725,2725,2725,2725,0
|
|
20231211,194200,1804564490,2725,2725,2725,2725,0
|
|
20231211,194100,1804564490,2725,2725,2725,2725,0
|
|
20231211,194000,1804564490,2725,2725,2725,2725,0
|
|
20231211,193900,1804564490,2725,2725,2725,2725,0
|
|
20231211,193800,1804564490,2725,2725,2725,2725,0
|
|
20231211,193700,1804564490,2725,2725,2725,2725,4524
|
|
20231211,193600,1804564490,2725,2725,2725,2725,0
|
|
20231211,193500,1804564490,2725,2725,2725,2725,0
|
|
20231211,193400,1804564490,2725,2725,2725,2725,0
|
|
20231211,193300,1804564490,2725,2725,2725,2725,0
|
|
20231211,193200,1804564490,2725,2725,2725,2725,0
|
|
20231211,193100,1804564490,2725,2725,2725,2725,0
|
|
20231211,193000,1804564490,2725,2725,2725,2725,0
|
|
20231211,192900,1804564490,2725,2725,2725,2725,0
|
|
20231211,192800,1804564490,2725,2725,2725,2725,0
|
|
20231211,192700,1804564490,2725,2725,2725,2725,0
|
|
20231211,192600,1804564490,2725,2725,2725,2725,0
|
|
20231211,192500,1804564490,2725,2725,2725,2725,0
|
|
20231211,192400,1804564490,2725,2725,2725,2725,0
|
|
20231211,192300,1804564490,2725,2725,2725,2725,0
|
|
20231211,192200,1804564490,2725,2725,2725,2725,0
|
|
20231211,192100,1804564490,2725,2725,2725,2725,0
|
|
20231211,192000,1804564490,2725,2725,2725,2725,0
|
|
20231211,191900,1804564490,2725,2725,2725,2725,0
|
|
20231211,191800,1804564490,2725,2725,2725,2725,0
|
|
20231211,191700,1804564490,2725,2725,2725,2725,0
|
|
20231211,191600,1804564490,2725,2725,2725,2725,0
|
|
20231211,191500,1804564490,2725,2725,2725,2725,0
|
|
20231211,191400,1804564490,2725,2725,2725,2725,0
|
|
20231211,191300,1804564490,2725,2725,2725,2725,0
|
|
20231211,191200,1804564490,2725,2725,2725,2725,0
|
|
20231211,191100,1804564490,2725,2725,2725,2725,0
|
|
20231211,191000,1804564490,2725,2725,2725,2725,0
|
|
20231211,190900,1804564490,2725,2725,2725,2725,0
|
|
20231211,190800,1804564490,2725,2725,2725,2725,0
|
|
20231211,190700,1804564490,2725,2725,2725,2725,4524
|
|
20231211,190600,1804564490,2725,2725,2725,2725,0
|
|
20231211,190500,1804564490,2725,2725,2725,2725,0
|
|
20231211,190400,1804564490,2725,2725,2725,2725,0
|
|
20231211,190300,1804564490,2725,2725,2725,2725,0
|
|
20231211,190200,1804564490,2725,2725,2725,2725,0
|
|
20231211,190100,1804564490,2725,2725,2725,2725,0
|
|
20231211,190000,1804564490,2725,2725,2725,2725,0
|
|
20231211,185900,1804564490,2725,2725,2725,2725,0
|
|
20231211,185800,1804564490,2725,2725,2725,2725,0
|
|
20231211,185700,1804564490,2725,2725,2725,2725,0
|
|
20231211,185600,1804564490,2725,2725,2725,2725,0
|
|
20231211,185500,1804564490,2725,2725,2725,2725,0
|
|
20231211,185400,1804564490,2725,2725,2725,2725,0
|
|
20231211,185300,1804564490,2725,2725,2725,2725,0
|
|
20231211,185200,1804564490,2725,2725,2725,2725,0
|
|
20231211,185100,1804564490,2725,2725,2725,2725,0
|
|
20231211,185000,1804564490,2725,2725,2725,2725,0
|
|
20231211,184900,1804564490,2725,2725,2725,2725,0
|
|
20231211,184800,1804564490,2725,2725,2725,2725,0
|
|
20231211,184700,1804564490,2725,2725,2725,2725,0
|
|
20231211,184600,1804564490,2725,2725,2725,2725,0
|
|
20231211,184500,1804564490,2725,2725,2725,2725,0
|
|
20231211,184400,1804564490,2725,2725,2725,2725,0
|
|
20231211,184300,1804564490,2725,2725,2725,2725,0
|
|
20231211,184200,1804564490,2725,2725,2725,2725,0
|
|
20231211,184100,1804564490,2725,2725,2725,2725,0
|
|
20231211,184000,1804564490,2725,2725,2725,2725,0
|
|
20231211,183900,1804564490,2725,2725,2725,2725,0
|
|
20231211,183800,1804564490,2725,2725,2725,2725,0
|
|
20231211,183700,1804564490,2725,2725,2725,2725,4524
|
|
20231211,183600,1804564490,2725,2725,2725,2725,0
|
|
20231211,183500,1804564490,2725,2725,2725,2725,0
|
|
20231211,183400,1804564490,2725,2725,2725,2725,0
|
|
20231211,183300,1804564490,2725,2725,2725,2725,0
|
|
20231211,183200,1804564490,2725,2725,2725,2725,0
|
|
20231211,183100,1804564490,2725,2725,2725,2725,0
|
|
20231211,183000,1804564490,2725,2725,2725,2725,0
|
|
20231211,182900,1804564490,2725,2725,2725,2725,0
|
|
20231211,182800,1804564490,2725,2725,2725,2725,0
|
|
20231211,182700,1804564490,2725,2725,2725,2725,0
|
|
20231211,182600,1804564490,2725,2725,2725,2725,0
|
|
20231211,182500,1804564490,2725,2725,2725,2725,0
|
|
20231211,182400,1804564490,2725,2725,2725,2725,0
|
|
20231211,182300,1804564490,2725,2725,2725,2725,0
|
|
20231211,182200,1804564490,2725,2725,2725,2725,0
|
|
20231211,182100,1804564490,2725,2725,2725,2725,0
|
|
20231211,182000,1804564490,2725,2725,2725,2725,0
|
|
20231211,181900,1804564490,2725,2725,2725,2725,0
|
|
20231211,181800,1804564490,2725,2725,2725,2725,0
|
|
20231211,181700,1804564490,2725,2725,2725,2725,0
|
|
20231211,181600,1804564490,2725,2725,2725,2725,0
|
|
20231211,181500,1804564490,2725,2725,2725,2725,0
|
|
20231211,181400,1804564490,2725,2725,2725,2725,0
|
|
20231211,181300,1804564490,2725,2725,2725,2725,0
|
|
20231211,181200,1804564490,2725,2725,2725,2725,0
|
|
20231211,181100,1804564490,2725,2725,2725,2725,0
|
|
20231211,181000,1804564490,2725,2725,2725,2725,0
|
|
20231211,180900,1804564490,2725,2725,2725,2725,0
|
|
20231211,180800,1804564490,2725,2725,2725,2725,0
|
|
20231211,180700,1804564490,2725,2725,2725,2725,4524
|
|
20231211,180600,1804564490,2725,2725,2725,2725,0
|
|
20231211,180500,1804564490,2725,2725,2725,2725,0
|
|
20231211,180400,1804564490,2725,2725,2725,2725,0
|
|
20231211,180300,1804564490,2725,2725,2725,2725,0
|
|
20231211,180200,1804564490,2725,2725,2725,2725,0
|
|
20231211,180100,1804564490,2725,2725,2725,2725,0
|
|
20231211,180000,1804564490,2725,2725,2725,2725,0
|
|
20231211,175900,1804564490,2725,2725,2725,2725,0
|
|
20231211,175800,1804564490,2725,2725,2725,2725,0
|
|
20231211,175700,1804564490,2725,2725,2725,2725,0
|
|
20231211,175600,1804564490,2725,2725,2725,2725,0
|
|
20231211,175500,1804564490,2725,2725,2725,2725,0
|
|
20231211,175400,1804564490,2725,2725,2725,2725,0
|
|
20231211,175300,1804564490,2725,2725,2725,2725,0
|
|
20231211,175200,1804564490,2725,2725,2725,2725,0
|
|
20231211,175100,1804564490,2725,2725,2725,2725,0
|
|
20231211,175000,1804564490,2725,2725,2725,2725,0
|
|
20231211,174900,1804564490,2725,2725,2725,2725,0
|
|
20231211,174800,1804564490,2725,2725,2725,2725,0
|
|
20231211,174700,1804564490,2725,2725,2725,2725,0
|
|
20231211,174600,1804564490,2725,2725,2725,2725,0
|
|
20231211,174500,1804564490,2725,2725,2725,2725,0
|
|
20231211,174400,1804564490,2725,2725,2725,2725,0
|
|
20231211,174300,1804564490,2725,2725,2725,2725,0
|
|
20231211,174200,1804564490,2725,2725,2725,2725,0
|
|
20231211,174100,1804564490,2725,2725,2725,2725,0
|
|
20231211,174000,1804564490,2725,2725,2725,2725,0
|
|
20231211,173900,1804564490,2725,2725,2725,2725,0
|
|
20231211,173800,1804564490,2725,2725,2725,2725,0
|
|
20231211,173700,1804564490,2725,2725,2725,2725,4524
|
|
20231211,173600,1804564490,2725,2725,2725,2725,0
|
|
20231211,173500,1804564490,2725,2725,2725,2725,0
|
|
20231211,173400,1804564490,2725,2725,2725,2725,0
|
|
20231211,173300,1804564490,2725,2725,2725,2725,0
|
|
20231211,173200,1804564490,2725,2725,2725,2725,0
|
|
20231211,173100,1804564490,2725,2725,2725,2725,0
|
|
20231211,173000,1804564490,2725,2725,2725,2725,0
|
|
20231211,172900,1804564490,2725,2725,2725,2725,0
|
|
20231211,172800,1804564490,2725,2725,2725,2725,0
|
|
20231211,172700,1804564490,2725,2725,2725,2725,0
|
|
20231211,172600,1804564490,2725,2725,2725,2725,0
|
|
20231211,172500,1804564490,2725,2725,2725,2725,0
|
|
20231211,172400,1804564490,2725,2725,2725,2725,0
|
|
20231211,172300,1804564490,2725,2725,2725,2725,0
|
|
20231211,172200,1804564490,2725,2725,2725,2725,0
|
|
20231211,172100,1804564490,2725,2725,2725,2725,0
|
|
20231211,172000,1804564490,2725,2725,2725,2725,0
|
|
20231211,171900,1804564490,2725,2725,2725,2725,0
|
|
20231211,171800,1804564490,2725,2725,2725,2725,0
|
|
20231211,171700,1804564490,2725,2725,2725,2725,0
|
|
20231211,171600,1804564490,2725,2725,2725,2725,0
|
|
20231211,171500,1804564490,2725,2725,2725,2725,0
|
|
20231211,171400,1804564490,2725,2725,2725,2725,0
|
|
20231211,171300,1804564490,2725,2725,2725,2725,0
|
|
20231211,171200,1804564490,2725,2725,2725,2725,0
|
|
20231211,171100,1804564490,2725,2725,2725,2725,0
|
|
20231211,171000,1804564490,2725,2725,2725,2725,0
|
|
20231211,170900,1804564490,2725,2725,2725,2725,0
|
|
20231211,170800,1804564490,2725,2725,2725,2725,0
|
|
20231211,170700,1804564490,2725,2725,2725,2725,4524
|
|
20231211,170600,1804564490,2725,2725,2725,2725,0
|
|
20231211,170500,1804564490,2725,2725,2725,2725,0
|
|
20231211,170400,1804564490,2725,2725,2725,2725,0
|
|
20231211,170300,1804564490,2725,2725,2725,2725,0
|
|
20231211,170200,1804564490,2725,2725,2725,2725,0
|
|
20231211,170100,1804564490,2725,2725,2725,2725,0
|
|
20231211,170000,1804564490,2725,2725,2725,2725,0
|
|
20231211,165900,1804564490,2725,2725,2725,2725,0
|
|
20231211,165800,1804564490,2725,2725,2725,2725,0
|
|
20231211,165700,1804564490,2725,2725,2725,2725,0
|
|
20231211,165600,1804564490,2725,2725,2725,2725,0
|
|
20231211,165500,1804564490,2725,2725,2725,2725,0
|
|
20231211,165400,1804564490,2725,2725,2725,2725,0
|
|
20231211,165300,1804564490,2725,2725,2725,2725,0
|
|
20231211,165200,1804564490,2725,2725,2725,2725,0
|
|
20231211,165100,1804564490,2725,2725,2725,2725,0
|
|
20231211,165000,1804564490,2725,2725,2725,2725,0
|
|
20231211,164900,1804564490,2725,2725,2725,2725,0
|
|
20231211,164800,1804564490,2725,2725,2725,2725,0
|
|
20231211,164700,1804564490,2725,2725,2725,2725,0
|
|
20231211,164600,1804564490,2725,2725,2725,2725,0
|
|
20231211,164500,1804564490,2725,2725,2725,2725,0
|
|
20231211,164400,1804564490,2725,2725,2725,2725,0
|
|
20231211,164300,1804564490,2725,2725,2725,2725,0
|
|
20231211,164200,1804564490,2725,2725,2725,2725,0
|
|
20231211,164100,1804564490,2725,2725,2725,2725,0
|
|
20231211,164000,1804564490,2725,2725,2725,2725,0
|
|
20231211,163900,1804564490,2725,2725,2725,2725,0
|
|
20231211,163800,1804564490,2725,2725,2725,2725,0
|
|
20231211,163700,1804564490,2725,2725,2725,2725,4524
|
|
20231211,163600,1804564490,2725,2725,2725,2725,0
|
|
20231211,163500,1804564490,2725,2725,2725,2725,0
|
|
20231211,163400,1804564490,2725,2725,2725,2725,0
|
|
20231211,163300,1804564490,2725,2725,2725,2725,0
|
|
20231211,163200,1804564490,2725,2725,2725,2725,0
|
|
20231211,163100,1804564490,2725,2725,2725,2725,0
|
|
20231211,163000,1804564490,2725,2725,2725,2725,0
|
|
20231211,162900,1804564490,2725,2725,2725,2725,0
|
|
20231211,162800,1804564490,2725,2725,2725,2725,0
|
|
20231211,162700,1804564490,2725,2725,2725,2725,0
|
|
20231211,162600,1804564490,2725,2725,2725,2725,0
|
|
20231211,162500,1804564490,2725,2725,2725,2725,0
|
|
20231211,162400,1804564490,2725,2725,2725,2725,0
|
|
20231211,162300,1804564490,2725,2725,2725,2725,0
|
|
20231211,162200,1804564490,2725,2725,2725,2725,0
|
|
20231211,162100,1804564490,2725,2725,2725,2725,0
|
|
20231211,162000,1804564490,2725,2725,2725,2725,0
|
|
20231211,161900,1804564490,2725,2725,2725,2725,0
|
|
20231211,161800,1804564490,2725,2725,2725,2725,0
|
|
20231211,161700,1804564490,2725,2725,2725,2725,0
|
|
20231211,161600,1804564490,2725,2725,2725,2725,0
|
|
20231211,161500,1804564490,2725,2725,2725,2725,0
|
|
20231211,161400,1804564490,2725,2725,2725,2725,0
|
|
20231211,161300,1804564490,2725,2725,2725,2725,0
|
|
20231211,161200,1804564490,2725,2725,2725,2725,0
|
|
20231211,161100,1804564490,2725,2725,2725,2725,0
|
|
20231211,161000,1804564490,2725,2725,2725,2725,0
|
|
20231211,160900,1804564490,2725,2725,2725,2725,0
|
|
20231211,160800,1804564490,2725,2725,2725,2725,0
|
|
20231211,160700,1804564490,2725,2725,2725,2725,4524
|
|
20231211,160600,1804564490,2725,2725,2725,2725,0
|
|
20231211,160500,1804564490,2725,2725,2725,2725,0
|
|
20231211,160400,1804564490,2725,2725,2725,2725,0
|
|
20231211,160300,1804564490,2725,2725,2725,2725,0
|
|
20231211,160200,1804564490,2725,2725,2725,2725,0
|
|
20231211,160100,1804564490,2725,2725,2725,2725,0
|
|
20231211,160000,1804564490,2725,2725,2725,2725,0
|
|
20231211,155900,1804564490,2725,2725,2725,2725,0
|
|
20231211,155800,1804564490,2725,2725,2725,2725,0
|
|
20231211,155700,1804564490,2725,2725,2725,2725,0
|
|
20231211,155600,1804564490,2725,2725,2725,2725,0
|
|
20231211,155500,1804564490,2725,2725,2725,2725,0
|
|
20231211,155400,1804564490,2725,2725,2725,2725,0
|
|
20231211,155300,1804564490,2725,2725,2725,2725,0
|
|
20231211,155200,1804564490,2725,2725,2725,2725,0
|
|
20231211,155100,1804564490,2725,2725,2725,2725,0
|
|
20231211,155000,1804564490,2725,2725,2725,2725,0
|
|
20231211,154900,1804564490,2725,2725,2725,2725,0
|
|
20231211,154800,1804564490,2725,2725,2725,2725,0
|
|
20231211,154700,1804564490,2725,2725,2725,2725,0
|
|
20231211,154600,1804564490,2725,2725,2725,2725,0
|
|
20231211,154500,1804564490,2725,2725,2725,2725,0
|
|
20231211,154400,1804564490,2725,2725,2725,2725,0
|
|
20231211,154300,1804564490,2725,2725,2725,2725,0
|
|
20231211,154200,1804564490,2725,2725,2725,2725,0
|
|
20231211,154100,1804564490,2725,2725,2725,2725,0
|
|
20231211,154000,1804564490,2725,2725,2725,2725,0
|
|
20231211,153900,1804564490,2725,2725,2725,2725,0
|
|
20231211,153800,1804564490,2725,2725,2725,2725,0
|
|
20231211,153700,1804564490,2725,2725,2725,2725,4524
|
|
20231211,153600,1804564490,2725,2725,2725,2725,0
|
|
20231211,153500,1804564490,2725,2725,2725,2725,0
|
|
20231211,153400,1804564490,2725,2725,2725,2725,0
|
|
20231211,153300,1804564490,2725,2725,2725,2725,0
|
|
20231211,153200,1804564490,2725,2725,2725,2725,0
|
|
20231211,153100,1804564490,2725,2725,2725,2725,0
|
|
20231211,153000,1804564490,2725,2725,2725,2725,4524
|
|
20231211,152900,1792236590,2730,2730,2730,2730,0
|
|
20231211,152800,1792236590,2730,2730,2730,2730,0
|
|
20231211,152700,1792236590,2730,2730,2730,2730,0
|
|
20231211,152600,1792236590,2730,2730,2730,2730,0
|
|
20231211,152500,1792236590,2730,2730,2730,2730,0
|
|
20231211,152400,1792236590,2730,2730,2730,2730,0
|
|
20231211,152300,1792236590,2730,2730,2730,2730,0
|
|
20231211,152200,1792236590,2730,2730,2730,2730,0
|
|
20231211,152100,1792236590,2730,2730,2730,2730,0
|
|
20231211,152000,1792236590,2730,2730,2730,2730,0
|
|
20231211,151900,1792236590,2730,2735,2740,2730,5519
|
|
20231211,151800,1777162305,2740,2740,2740,2740,20
|
|
20231211,151700,1777107505,2750,2745,2750,2730,4699
|
|
20231211,151600,1764261520,2735,2730,2745,2730,385
|
|
20231211,151500,1763208245,2745,2745,2745,2745,1
|
|
20231211,151400,1763205500,2730,2740,2740,2730,10000
|
|
20231211,151300,1735893975,2740,2740,2740,2735,5347
|
|
20231211,151200,1721265680,2735,2745,2745,2735,5206
|
|
20231211,151100,1707003805,2745,2750,2750,2740,641
|
|
20231211,151000,1705244015,2750,2745,2750,2745,1600
|
|
20231211,150900,1700849515,2745,2745,2755,2745,306
|
|
20231211,150800,1700009535,2745,2745,2745,2745,326
|
|
20231211,150700,1699114665,2745,2745,2745,2745,916
|
|
20231211,150600,1696600245,2745,2745,2745,2745,40
|
|
20231211,150500,1696490445,2745,2745,2745,2745,987
|
|
20231211,150400,1693781130,2745,2750,2750,2745,148
|
|
20231211,150300,1693374820,2750,2755,2760,2750,1211
|
|
20231211,150200,1690044260,2755,2745,2755,2745,198
|
|
20231211,150100,1689500740,2745,2745,2745,2745,1303
|
|
20231211,150000,1685924005,2745,2745,2745,2745,464
|
|
20231211,145900,1684650325,2755,2755,2755,2755,21
|
|
20231211,145800,1684592470,2740,2740,2740,2740,4000
|
|
20231211,145700,1673632470,2745,2745,2745,2745,18
|
|
20231211,145600,1673583060,2745,2755,2755,2735,10513
|
|
20231211,145500,1644739730,2755,2760,2760,2755,7187
|
|
20231211,145400,1624918180,2770,2770,2770,2770,100
|
|
20231211,145300,1624641180,2770,2770,2770,2770,0
|
|
20231211,145200,1624641180,2770,2770,2770,2770,0
|
|
20231211,145100,1624641180,2770,2760,2770,2760,6
|
|
20231211,145000,1624624580,2770,2770,2770,2770,0
|
|
20231211,144900,1624624580,2770,2770,2770,2770,0
|
|
20231211,144800,1624624580,2770,2760,2770,2760,1201
|
|
20231211,144700,1621297820,2760,2760,2760,2760,10
|
|
20231211,144600,1621270220,2760,2760,2760,2760,0
|
|
20231211,144500,1621270220,2760,2760,2760,2760,940
|
|
20231211,144400,1618675820,2770,2770,2770,2770,40
|
|
20231211,144300,1618565020,2770,2770,2770,2770,650
|
|
20231211,144200,1616764520,2770,2770,2770,2770,30
|
|
20231211,144100,1616681420,2765,2775,2775,2765,2063
|
|
20231211,144000,1610976775,2775,2775,2775,2765,2373
|
|
20231211,143900,1604408080,2770,2770,2770,2770,5400
|
|
20231211,143800,1589450080,2780,2770,2780,2770,11
|
|
20231211,143700,1589419510,2785,2780,2785,2775,1882
|
|
20231211,143600,1584190150,2780,2780,2780,2780,0
|
|
20231211,143500,1584190150,2780,2780,2780,2780,0
|
|
20231211,143400,1584190150,2780,2780,2780,2780,1310
|
|
20231211,143300,1580548350,2785,2785,2785,2785,50
|
|
20231211,143200,1580409100,2785,2785,2785,2785,100
|
|
20231211,143100,1580130600,2785,2790,2790,2785,1143
|
|
20231211,143000,1576946645,2785,2795,2795,2785,518
|
|
20231211,142900,1575502965,2795,2795,2795,2795,1
|
|
20231211,142800,1575500170,2785,2785,2785,2785,0
|
|
20231211,142700,1575500170,2785,2785,2785,2785,1605
|
|
20231211,142600,1571030245,2790,2790,2790,2790,2236
|
|
20231211,142500,1564791805,2790,2790,2790,2790,489
|
|
20231211,142400,1563427495,2795,2790,2795,2790,20
|
|
20231211,142300,1563371605,2790,2790,2795,2790,680
|
|
20231211,142200,1561471905,2790,2795,2795,2790,746
|
|
20231211,142100,1559389205,2800,2800,2800,2800,0
|
|
20231211,142000,1559389205,2800,2800,2800,2800,0
|
|
20231211,141900,1559389205,2800,2800,2800,2800,10
|
|
20231211,141800,1559361205,2800,2800,2800,2800,0
|
|
20231211,141700,1559361205,2800,2800,2800,2800,4
|
|
20231211,141600,1559350005,2800,2800,2800,2800,1407
|
|
20231211,141500,1555410405,2810,2810,2810,2810,0
|
|
20231211,141400,1555410405,2810,2810,2810,2810,0
|
|
20231211,141300,1555410405,2810,2810,2810,2810,0
|
|
20231211,141200,1555410405,2810,2810,2810,2810,0
|
|
20231211,141100,1555410405,2810,2810,2810,2810,9
|
|
20231211,141000,1555385115,2810,2810,2810,2810,1
|
|
20231211,140900,1555382305,2805,2810,2810,2805,260
|
|
20231211,140800,1554653000,2825,2825,2825,2825,0
|
|
20231211,140700,1554653000,2825,2825,2825,2825,0
|
|
20231211,140600,1554653000,2825,2825,2825,2825,0
|
|
20231211,140500,1554653000,2825,2825,2825,2825,300
|
|
20231211,140400,1553805500,2825,2820,2825,2820,1000
|
|
20231211,140300,1550981850,2820,2820,2820,2820,1000
|
|
20231211,140200,1548161850,2805,2805,2805,2805,181
|
|
20231211,140100,1547654145,2820,2820,2820,2820,2000
|
|
20231211,140000,1542014145,2820,2820,2820,2820,1500
|
|
20231211,135900,1537784145,2815,2815,2815,2810,2050
|
|
20231211,135800,1532013525,2815,2815,2815,2815,1
|
|
20231211,135700,1532010710,2805,2790,2805,2790,8204
|
|
20231211,135600,1509067840,2795,2795,2795,2795,0
|
|
20231211,135500,1509067840,2795,2795,2795,2795,0
|
|
20231211,135400,1509067840,2795,2795,2795,2795,0
|
|
20231211,135300,1509067840,2795,2790,2795,2790,698
|
|
20231211,135200,1507120345,2790,2785,2790,2785,518
|
|
20231211,135100,1505677625,2780,2790,2795,2780,4624
|
|
20231211,135000,1492778965,2790,2785,2790,2785,9900
|
|
20231211,134900,1465185015,2785,2765,2785,2765,319
|
|
20231211,134800,1464302960,2765,2790,2790,2765,391
|
|
20231211,134700,1463221765,2790,2770,2790,2770,846
|
|
20231211,134600,1460878325,2770,2770,2770,2770,0
|
|
20231211,134500,1460878325,2770,2770,2770,2760,3282
|
|
20231211,134400,1451792275,2770,2770,2770,2770,8
|
|
20231211,134300,1451770115,2760,2765,2765,2760,515
|
|
20231211,134200,1450346215,2765,2760,2765,2760,30
|
|
20231211,134100,1450263315,2760,2765,2765,2760,1185
|
|
20231211,134000,1446989100,2770,2770,2770,2770,10
|
|
20231211,133900,1446961400,2770,2770,2770,2770,8
|
|
20231211,133800,1446939240,2770,2775,2775,2770,731
|
|
20231211,133700,1444914320,2775,2770,2775,2770,2
|
|
20231211,133600,1444908775,2775,2765,2775,2765,2072
|
|
20231211,133500,1439174380,2765,2760,2765,2755,2008
|
|
20231211,133400,1433642165,2755,2760,2760,2755,7358
|
|
20231211,133300,1413355250,2765,2785,2785,2765,7206
|
|
20231211,133200,1393351710,2785,2785,2785,2785,1247
|
|
20231211,133100,1389878815,2785,2785,2785,2785,379
|
|
20231211,133000,1388823300,2800,2800,2800,2800,1
|
|
20231211,132900,1388820500,2785,2785,2785,2785,0
|
|
20231211,132800,1388820500,2785,2785,2785,2785,0
|
|
20231211,132700,1388820500,2785,2785,2785,2785,900
|
|
20231211,132600,1386314000,2785,2785,2785,2785,0
|
|
20231211,132500,1386314000,2785,2785,2785,2785,0
|
|
20231211,132400,1386314000,2785,2805,2805,2785,9001
|
|
20231211,132300,1361215975,2795,2795,2805,2795,479
|
|
20231211,132200,1359877160,2795,2795,2795,2795,45
|
|
20231211,132100,1359751385,2800,2800,2800,2800,6
|
|
20231211,132000,1359734585,2800,2800,2800,2800,0
|
|
20231211,131900,1359734585,2800,2800,2800,2800,0
|
|
20231211,131800,1359734585,2800,2800,2800,2800,1000
|
|
20231211,131700,1356934585,2805,2805,2805,2805,0
|
|
20231211,131600,1356934585,2805,2805,2805,2805,50
|
|
20231211,131500,1356794335,2800,2805,2805,2800,2000
|
|
20231211,131400,1351191015,2815,2815,2815,2815,230
|
|
20231211,131300,1350543565,2815,2810,2815,2810,2
|
|
20231211,131200,1350537940,2815,2815,2815,2815,0
|
|
20231211,131100,1350537940,2815,2815,2815,2815,0
|
|
20231211,131000,1350537940,2815,2815,2815,2815,0
|
|
20231211,130900,1350537940,2815,2815,2815,2815,3298
|
|
20231211,130800,1341254070,2810,2810,2810,2810,1753
|
|
20231211,130700,1336328140,2810,2810,2810,2810,0
|
|
20231211,130600,1336328140,2810,2805,2810,2805,5702
|
|
20231211,130500,1320330520,2805,2800,2805,2800,3346
|
|
20231211,130400,1310954630,2795,2795,2795,2795,0
|
|
20231211,130300,1310954630,2795,2795,2795,2795,35
|
|
20231211,130200,1310856805,2795,2795,2795,2795,229
|
|
20231211,130100,1310216750,2800,2800,2800,2800,0
|
|
20231211,130000,1310216750,2800,2800,2800,2800,0
|
|
20231211,125900,1310216750,2800,2800,2800,2800,266
|
|
20231211,125800,1309471950,2800,2800,2800,2800,0
|
|
20231211,125700,1309471950,2800,2810,2810,2800,55
|
|
20231211,125600,1309317930,2800,2800,2800,2800,1057
|
|
20231211,125500,1306358330,2810,2810,2810,2810,1
|
|
20231211,125400,1306355520,2805,2805,2805,2805,204
|
|
20231211,125300,1305783300,2810,2810,2810,2810,0
|
|
20231211,125200,1305783300,2810,2810,2810,2810,0
|
|
20231211,125100,1305783300,2810,2810,2810,2810,32
|
|
20231211,125000,1305693380,2815,2815,2815,2815,0
|
|
20231211,124900,1305693380,2815,2815,2815,2815,0
|
|
20231211,124800,1305693380,2815,2815,2815,2815,0
|
|
20231211,124700,1305693380,2815,2815,2815,2810,785
|
|
20231211,124600,1303483610,2810,2810,2810,2810,0
|
|
20231211,124500,1303483610,2810,2810,2810,2810,15
|
|
20231211,124400,1303441460,2810,2805,2810,2805,201
|
|
20231211,124300,1302876655,2810,2810,2810,2810,300
|
|
20231211,124200,1302033655,2820,2820,2820,2820,0
|
|
20231211,124100,1302033655,2820,2820,2820,2820,100
|
|
20231211,124000,1301751655,2820,2820,2820,2820,0
|
|
20231211,123900,1301751655,2820,2820,2820,2820,196
|
|
20231211,123800,1301198935,2810,2800,2810,2800,981
|
|
20231211,123700,1298442525,2800,2815,2815,2800,3000
|
|
20231211,123600,1290041910,2825,2825,2825,2825,2
|
|
20231211,123500,1290036260,2825,2830,2830,2820,11
|
|
20231211,123400,1290005160,2830,2830,2830,2830,5
|
|
20231211,123300,1289991010,2830,2795,2830,2795,12807
|
|
20231211,123200,1254069520,2795,2790,2795,2790,246
|
|
20231211,123100,1253383175,2790,2790,2790,2790,0
|
|
20231211,123000,1253383175,2790,2790,2790,2790,0
|
|
20231211,122900,1253383175,2790,2775,2790,2775,4844
|
|
20231211,122800,1239894975,2770,2770,2770,2770,105
|
|
20231211,122700,1239604125,2765,2760,2765,2760,14202
|
|
20231211,122600,1200406105,2750,2755,2755,2750,5002
|
|
20231211,122500,1186649150,2755,2755,2755,2755,383
|
|
20231211,122400,1185593985,2755,2765,2765,2755,6837
|
|
20231211,122300,1166734140,2770,2770,2770,2770,0
|
|
20231211,122200,1166734140,2770,2770,2770,2770,1
|
|
20231211,122100,1166731370,2765,2765,2765,2765,50
|
|
20231211,122000,1166593120,2765,2765,2765,2765,7243
|
|
20231211,121900,1146566225,2780,2780,2780,2780,0
|
|
20231211,121800,1146566225,2780,2765,2780,2765,3882
|
|
20231211,121700,1135829810,2780,2780,2780,2780,1
|
|
20231211,121600,1135827030,2775,2775,2775,2775,0
|
|
20231211,121500,1135827030,2775,2775,2775,2775,1500
|
|
20231211,121400,1131664530,2775,2775,2775,2775,1
|
|
20231211,121300,1131661755,2770,2780,2780,2770,2233
|
|
20231211,121200,1125454375,2780,2780,2780,2780,1
|
|
20231211,121100,1125451595,2770,2770,2770,2770,0
|
|
20231211,121000,1125451595,2770,2760,2770,2760,878
|
|
20231211,120900,1123024895,2765,2760,2765,2760,61
|
|
20231211,120800,1122856525,2765,2765,2765,2765,21
|
|
20231211,120700,1122798460,2765,2775,2775,2760,3549
|
|
20231211,120600,1113003095,2765,2765,2765,2765,10
|
|
20231211,120500,1112975445,2775,2780,2780,2765,8208
|
|
20231211,120400,1090279985,2765,2775,2775,2765,1705
|
|
20231211,120300,1085558610,2775,2775,2775,2775,5
|
|
20231211,120200,1085544735,2770,2770,2770,2770,20
|
|
20231211,120100,1085489335,2775,2775,2775,2775,10
|
|
20231211,120000,1085461585,2775,2770,2775,2770,1050
|
|
20231211,115900,1082552935,2780,2780,2780,2780,0
|
|
20231211,115800,1082552935,2780,2780,2780,2780,0
|
|
20231211,115700,1082552935,2780,2780,2780,2780,1
|
|
20231211,115600,1082550155,2775,2770,2785,2770,1138
|
|
20231211,115500,1079397830,2770,2770,2770,2770,0
|
|
20231211,115400,1079397830,2770,2780,2780,2770,4000
|
|
20231211,115300,1068287990,2795,2780,2795,2780,172
|
|
20231211,115200,1067809800,2780,2790,2790,2780,3485
|
|
20231211,115100,1058100150,2790,2790,2790,2790,0
|
|
20231211,115000,1058100150,2790,2790,2790,2790,0
|
|
20231211,114900,1058100150,2790,2790,2790,2790,0
|
|
20231211,114800,1058100150,2790,2790,2790,2790,1
|
|
20231211,114700,1058097360,2780,2780,2780,2780,0
|
|
20231211,114600,1058097360,2780,2780,2780,2780,71
|
|
20231211,114500,1057899980,2780,2780,2780,2780,5
|
|
20231211,114400,1057886080,2785,2785,2785,2785,100
|
|
20231211,114300,1057607580,2790,2790,2790,2790,0
|
|
20231211,114200,1057607580,2790,2790,2790,2790,0
|
|
20231211,114100,1057607580,2790,2790,2790,2790,1
|
|
20231211,114000,1057604790,2790,2790,2790,2790,0
|
|
20231211,113900,1057604790,2790,2785,2790,2785,11
|
|
20231211,113800,1057574150,2785,2785,2785,2785,200
|
|
20231211,113700,1057017150,2785,2790,2790,2785,1724
|
|
20231211,113600,1052210085,2795,2790,2795,2790,10
|
|
20231211,113500,1052182180,2795,2790,2795,2790,111
|
|
20231211,113400,1051871985,2795,2795,2795,2795,1
|
|
20231211,113300,1051869190,2790,2785,2790,2785,1890
|
|
20231211,113200,1046597585,2780,2785,2785,2780,270
|
|
20231211,113100,1045845645,2785,2785,2785,2785,536
|
|
20231211,113000,1044352885,2790,2790,2790,2790,0
|
|
20231211,112900,1044352885,2790,2790,2790,2790,1
|
|
20231211,112800,1044350095,2790,2785,2790,2785,1828
|
|
20231211,112700,1039255550,2785,2785,2785,2785,967
|
|
20231211,112600,1036562455,2780,2780,2780,2780,19
|
|
20231211,112500,1036509635,2780,2780,2780,2780,10
|
|
20231211,112400,1036481835,2790,2790,2790,2790,0
|
|
20231211,112300,1036481835,2790,2775,2790,2770,714
|
|
20231211,112200,1034502585,2790,2790,2790,2790,0
|
|
20231211,112100,1034502585,2790,2790,2790,2790,1000
|
|
20231211,112000,1031712585,2790,2780,2790,2770,507
|
|
20231211,111900,1030307100,2780,2780,2780,2780,100
|
|
20231211,111800,1030029100,2785,2785,2785,2785,0
|
|
20231211,111700,1030029100,2785,2785,2795,2785,198
|
|
20231211,111600,1029477120,2785,2785,2785,2775,1531
|
|
20231211,111500,1025218285,2785,2785,2785,2785,67
|
|
20231211,111400,1025031690,2785,2785,2785,2785,7
|
|
20231211,111300,1025012195,2785,2785,2785,2770,528
|
|
20231211,111200,1023547415,2785,2785,2785,2780,242
|
|
20231211,111100,1022874595,2780,2785,2785,2780,1379
|
|
20231211,111000,1019040950,2785,2785,2785,2785,40
|
|
20231211,110900,1018929550,2800,2800,2800,2785,19
|
|
20231211,110800,1018876500,2800,2790,2800,2785,1412
|
|
20231211,110700,1014944000,2800,2790,2800,2790,16
|
|
20231211,110600,1014899300,2790,2790,2790,2790,10
|
|
20231211,110500,1014871400,2790,2790,2790,2785,226
|
|
20231211,110400,1014241710,2805,2805,2805,2805,65
|
|
20231211,110300,1014059385,2805,2800,2805,2800,51
|
|
20231211,110200,1013916580,2800,2800,2800,2800,2029
|
|
20231211,110100,1008235380,2800,2790,2800,2790,14
|
|
20231211,110000,1008196300,2800,2785,2800,2785,377
|
|
20231211,105900,1007146210,2785,2785,2785,2785,1
|
|
20231211,105800,1007143425,2785,2785,2785,2785,1
|
|
20231211,105700,1007140640,2785,2785,2785,2785,22
|
|
20231211,105600,1007079370,2785,2785,2785,2785,409
|
|
20231211,105500,1005940305,2785,2785,2785,2785,605
|
|
20231211,105400,1004255380,2785,2785,2785,2785,14
|
|
20231211,105300,1004216390,2785,2775,2785,2770,2240
|
|
20231211,105200,998009075,2785,2785,2785,2785,205
|
|
20231211,105100,997438150,2785,2775,2785,2770,1330
|
|
20231211,105000,993747975,2775,2785,2785,2775,6721
|
|
20231211,104900,975049660,2795,2795,2795,2795,1
|
|
20231211,104800,975046865,2785,2795,2795,2785,1257
|
|
20231211,104700,971539550,2795,2795,2795,2795,0
|
|
20231211,104600,971539550,2795,2790,2795,2790,101
|
|
20231211,104500,971257755,2790,2790,2790,2790,46
|
|
20231211,104400,971129415,2795,2790,2800,2785,2000
|
|
20231211,104300,965547650,2795,2795,2795,2795,0
|
|
20231211,104200,965547650,2795,2790,2795,2790,510
|
|
20231211,104100,964122250,2785,2785,2785,2785,10
|
|
20231211,104000,964094400,2780,2785,2785,2780,100
|
|
20231211,103900,963816365,2800,2800,2800,2800,0
|
|
20231211,103800,963816365,2800,2800,2800,2800,0
|
|
20231211,103700,963816365,2800,2800,2800,2800,0
|
|
20231211,103600,963816365,2800,2775,2800,2775,6489
|
|
20231211,103500,945778880,2770,2765,2770,2765,239
|
|
20231211,103400,945116900,2755,2770,2770,2755,3343
|
|
20231211,103300,935889220,2780,2770,2780,2765,1500
|
|
20231211,103200,931734550,2775,2805,2805,2775,11066
|
|
20231211,103100,900927970,2810,2795,2810,2795,11
|
|
20231211,103000,900897210,2810,2800,2810,2790,1367
|
|
20231211,102900,897076530,2800,2800,2800,2800,5
|
|
20231211,102800,897062530,2820,2800,2820,2790,10012
|
|
20231211,102700,869083165,2805,2805,2805,2805,842
|
|
20231211,102600,866721355,2800,2800,2805,2800,4650
|
|
20231211,102500,853700855,2820,2820,2820,2820,0
|
|
20231211,102400,853700855,2820,2820,2820,2820,19
|
|
20231211,102300,853647275,2820,2820,2820,2820,11
|
|
20231211,102200,853616255,2800,2805,2805,2800,51
|
|
20231211,102100,853473405,2810,2810,2810,2810,61
|
|
20231211,102000,853301995,2810,2810,2810,2810,800
|
|
20231211,101900,851053995,2810,2810,2810,2810,290
|
|
20231211,101800,850239095,2810,2810,2810,2810,300
|
|
20231211,101700,849396095,2810,2800,2810,2795,1221
|
|
20231211,101600,845979660,2825,2800,2825,2800,503
|
|
20231211,101500,844569220,2800,2795,2800,2795,644
|
|
20231211,101400,842766025,2800,2800,2800,2800,67
|
|
20231211,101300,842578425,2795,2795,2795,2795,1000
|
|
20231211,101200,839783425,2795,2795,2795,2795,372
|
|
20231211,101100,838743685,2805,2810,2830,2790,19793
|
|
20231211,101000,783388530,2810,2835,2835,2810,4853
|
|
20231211,100900,769734500,2820,2825,2825,2820,1362
|
|
20231211,100800,765893655,2825,2835,2835,2825,312
|
|
20231211,100700,765012155,2820,2820,2820,2820,0
|
|
20231211,100600,765012155,2820,2820,2820,2820,1
|
|
20231211,100500,765009335,2825,2835,2835,2825,4856
|
|
20231211,100400,751262750,2840,2840,2840,2840,7
|
|
20231211,100300,751242870,2840,2840,2840,2840,10
|
|
20231211,100200,751214470,2835,2835,2835,2835,249
|
|
20231211,100100,750508555,2835,2835,2835,2835,0
|
|
20231211,100000,750508555,2835,2835,2835,2835,1
|
|
20231211,095900,750505720,2850,2850,2850,2850,1
|
|
20231211,095800,750502870,2830,2835,2835,2830,1053
|
|
20231211,095700,747522280,2850,2850,2850,2850,0
|
|
20231211,095600,747522280,2850,2850,2850,2850,190
|
|
20231211,095500,746980780,2850,2850,2850,2850,0
|
|
20231211,095400,746980780,2850,2835,2850,2830,681
|
|
20231211,095300,745052330,2850,2850,2850,2850,55
|
|
20231211,095200,744895580,2850,2850,2850,2850,0
|
|
20231211,095100,744895580,2850,2850,2850,2850,0
|
|
20231211,095000,744895580,2850,2835,2850,2835,560
|
|
20231211,094900,743301080,2855,2835,2855,2835,2484
|
|
20231211,094800,736212505,2840,2835,2840,2835,800
|
|
20231211,094700,733941905,2825,2825,2825,2825,15
|
|
20231211,094600,733899530,2835,2830,2835,2825,623
|
|
20231211,094500,732133475,2835,2825,2835,2815,2020
|
|
20231211,094400,726441445,2820,2820,2820,2820,0
|
|
20231211,094300,726441445,2820,2830,2830,2820,3011
|
|
20231211,094200,717938240,2840,2840,2840,2840,0
|
|
20231211,094100,717938240,2840,2840,2840,2840,0
|
|
20231211,094000,717938240,2840,2840,2840,2840,4556
|
|
20231211,093900,704999200,2835,2840,2840,2835,1020
|
|
20231211,093800,702105000,2845,2845,2845,2845,3828
|
|
20231211,093700,691214340,2845,2845,2845,2845,0
|
|
20231211,093600,691214340,2845,2830,2845,2830,10365
|
|
20231211,093500,661754210,2830,2845,2845,2830,10385
|
|
20231211,093400,632265860,2850,2850,2850,2850,679
|
|
20231211,093300,630330710,2850,2850,2855,2850,669
|
|
20231211,093200,628421705,2855,2850,2855,2850,600
|
|
20231211,093100,626711205,2850,2850,2850,2850,412
|
|
20231211,093000,625537005,2845,2840,2845,2840,321
|
|
20231211,092900,624624310,2840,2835,2840,2835,6
|
|
20231211,092800,624607295,2835,2835,2835,2835,900
|
|
20231211,092700,622055795,2835,2855,2855,2835,7336
|
|
20231211,092600,601162790,2855,2855,2855,2855,8
|
|
20231211,092500,601139950,2845,2845,2850,2845,418
|
|
20231211,092400,599949755,2845,2835,2845,2835,291
|
|
20231211,092300,599123920,2825,2825,2825,2825,168
|
|
20231211,092200,598649320,2835,2835,2835,2830,917
|
|
20231211,092100,596051350,2820,2810,2820,2810,2302
|
|
20231211,092000,589567225,2810,2810,2810,2810,520
|
|
20231211,091900,588106025,2810,2805,2810,2805,3655
|
|
20231211,091800,577838125,2805,2810,2810,2805,76
|
|
20231211,091700,577624870,2805,2800,2805,2800,432
|
|
20231211,091600,576413135,2810,2810,2810,2800,623
|
|
20231211,091500,574668625,2810,2800,2830,2800,4833
|
|
20231211,091400,561010450,2825,2790,2825,2790,2255
|
|
20231211,091300,554704625,2780,2780,2780,2770,11986
|
|
20231211,091200,521397655,2780,2795,2795,2775,10136
|
|
20231211,091100,493144100,2795,2785,2805,2785,10537
|
|
20231211,091000,463722075,2785,2775,2785,2775,5389
|
|
20231211,090900,448729700,2790,2795,2800,2780,7596
|
|
20231211,090800,427568440,2800,2805,2805,2795,9907
|
|
20231211,090700,399797365,2810,2850,2850,2810,12293
|
|
20231211,090600,364959435,2860,2865,2880,2855,6934
|
|
20231211,090500,345126320,2880,2895,2895,2850,14038
|
|
20231211,090400,304977335,2895,2920,2920,2870,26316
|
|
20231211,090300,228675965,2910,2945,2945,2910,9386
|
|
20231211,090200,201217730,2940,2905,2960,2905,22972
|
|
20231211,090100,133647820,2890,2865,2925,2860,30513
|
|
20231211,090000,45393065,2855,2865,2865,2850,15875
|