730 lines
35 KiB
CSV
730 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,210700,1491599390,2895,2895,2895,2895,3981
|
|
20231218,210600,1491599390,2895,2895,2895,2895,0
|
|
20231218,210500,1491599390,2895,2895,2895,2895,0
|
|
20231218,210400,1491599390,2895,2895,2895,2895,0
|
|
20231218,210300,1491599390,2895,2895,2895,2895,0
|
|
20231218,210200,1491599390,2895,2895,2895,2895,0
|
|
20231218,210100,1491599390,2895,2895,2895,2895,0
|
|
20231218,210000,1491599390,2895,2895,2895,2895,0
|
|
20231218,205900,1491599390,2895,2895,2895,2895,0
|
|
20231218,205800,1491599390,2895,2895,2895,2895,0
|
|
20231218,205700,1491599390,2895,2895,2895,2895,0
|
|
20231218,205600,1491599390,2895,2895,2895,2895,0
|
|
20231218,205500,1491599390,2895,2895,2895,2895,0
|
|
20231218,205400,1491599390,2895,2895,2895,2895,0
|
|
20231218,205300,1491599390,2895,2895,2895,2895,0
|
|
20231218,205200,1491599390,2895,2895,2895,2895,0
|
|
20231218,205100,1491599390,2895,2895,2895,2895,0
|
|
20231218,205000,1491599390,2895,2895,2895,2895,0
|
|
20231218,204900,1491599390,2895,2895,2895,2895,0
|
|
20231218,204800,1491599390,2895,2895,2895,2895,0
|
|
20231218,204700,1491599390,2895,2895,2895,2895,0
|
|
20231218,204600,1491599390,2895,2895,2895,2895,0
|
|
20231218,204500,1491599390,2895,2895,2895,2895,0
|
|
20231218,204400,1491599390,2895,2895,2895,2895,0
|
|
20231218,204300,1491599390,2895,2895,2895,2895,0
|
|
20231218,204200,1491599390,2895,2895,2895,2895,0
|
|
20231218,204100,1491599390,2895,2895,2895,2895,0
|
|
20231218,204000,1491599390,2895,2895,2895,2895,0
|
|
20231218,203900,1491599390,2895,2895,2895,2895,0
|
|
20231218,203800,1491599390,2895,2895,2895,2895,0
|
|
20231218,203700,1491599390,2895,2895,2895,2895,3981
|
|
20231218,203600,1491599390,2895,2895,2895,2895,0
|
|
20231218,203500,1491599390,2895,2895,2895,2895,0
|
|
20231218,203400,1491599390,2895,2895,2895,2895,0
|
|
20231218,203300,1491599390,2895,2895,2895,2895,0
|
|
20231218,203200,1491599390,2895,2895,2895,2895,0
|
|
20231218,203100,1491599390,2895,2895,2895,2895,0
|
|
20231218,203000,1491599390,2895,2895,2895,2895,0
|
|
20231218,202900,1491599390,2895,2895,2895,2895,0
|
|
20231218,202800,1491599390,2895,2895,2895,2895,0
|
|
20231218,202700,1491599390,2895,2895,2895,2895,0
|
|
20231218,202600,1491599390,2895,2895,2895,2895,0
|
|
20231218,202500,1491599390,2895,2895,2895,2895,0
|
|
20231218,202400,1491599390,2895,2895,2895,2895,0
|
|
20231218,202300,1491599390,2895,2895,2895,2895,0
|
|
20231218,202200,1491599390,2895,2895,2895,2895,0
|
|
20231218,202100,1491599390,2895,2895,2895,2895,0
|
|
20231218,202000,1491599390,2895,2895,2895,2895,0
|
|
20231218,201900,1491599390,2895,2895,2895,2895,0
|
|
20231218,201800,1491599390,2895,2895,2895,2895,0
|
|
20231218,201700,1491599390,2895,2895,2895,2895,0
|
|
20231218,201600,1491599390,2895,2895,2895,2895,0
|
|
20231218,201500,1491599390,2895,2895,2895,2895,0
|
|
20231218,201400,1491599390,2895,2895,2895,2895,0
|
|
20231218,201300,1491599390,2895,2895,2895,2895,0
|
|
20231218,201200,1491599390,2895,2895,2895,2895,0
|
|
20231218,201100,1491599390,2895,2895,2895,2895,0
|
|
20231218,201000,1491599390,2895,2895,2895,2895,0
|
|
20231218,200900,1491599390,2895,2895,2895,2895,0
|
|
20231218,200800,1491599390,2895,2895,2895,2895,0
|
|
20231218,200700,1491599390,2895,2895,2895,2895,3981
|
|
20231218,200600,1491599390,2895,2895,2895,2895,0
|
|
20231218,200500,1491599390,2895,2895,2895,2895,0
|
|
20231218,200400,1491599390,2895,2895,2895,2895,0
|
|
20231218,200300,1491599390,2895,2895,2895,2895,0
|
|
20231218,200200,1491599390,2895,2895,2895,2895,0
|
|
20231218,200100,1491599390,2895,2895,2895,2895,0
|
|
20231218,200000,1491599390,2895,2895,2895,2895,0
|
|
20231218,195900,1491599390,2895,2895,2895,2895,0
|
|
20231218,195800,1491599390,2895,2895,2895,2895,0
|
|
20231218,195700,1491599390,2895,2895,2895,2895,0
|
|
20231218,195600,1491599390,2895,2895,2895,2895,0
|
|
20231218,195500,1491599390,2895,2895,2895,2895,0
|
|
20231218,195400,1491599390,2895,2895,2895,2895,0
|
|
20231218,195300,1491599390,2895,2895,2895,2895,0
|
|
20231218,195200,1491599390,2895,2895,2895,2895,0
|
|
20231218,195100,1491599390,2895,2895,2895,2895,0
|
|
20231218,195000,1491599390,2895,2895,2895,2895,0
|
|
20231218,194900,1491599390,2895,2895,2895,2895,0
|
|
20231218,194800,1491599390,2895,2895,2895,2895,0
|
|
20231218,194700,1491599390,2895,2895,2895,2895,0
|
|
20231218,194600,1491599390,2895,2895,2895,2895,0
|
|
20231218,194500,1491599390,2895,2895,2895,2895,0
|
|
20231218,194400,1491599390,2895,2895,2895,2895,0
|
|
20231218,194300,1491599390,2895,2895,2895,2895,0
|
|
20231218,194200,1491599390,2895,2895,2895,2895,0
|
|
20231218,194100,1491599390,2895,2895,2895,2895,0
|
|
20231218,194000,1491599390,2895,2895,2895,2895,0
|
|
20231218,193900,1491599390,2895,2895,2895,2895,0
|
|
20231218,193800,1491599390,2895,2895,2895,2895,0
|
|
20231218,193700,1491599390,2895,2895,2895,2895,3981
|
|
20231218,193600,1491599390,2895,2895,2895,2895,0
|
|
20231218,193500,1491599390,2895,2895,2895,2895,0
|
|
20231218,193400,1491599390,2895,2895,2895,2895,0
|
|
20231218,193300,1491599390,2895,2895,2895,2895,0
|
|
20231218,193200,1491599390,2895,2895,2895,2895,0
|
|
20231218,193100,1491599390,2895,2895,2895,2895,0
|
|
20231218,193000,1491599390,2895,2895,2895,2895,0
|
|
20231218,192900,1491599390,2895,2895,2895,2895,0
|
|
20231218,192800,1491599390,2895,2895,2895,2895,0
|
|
20231218,192700,1491599390,2895,2895,2895,2895,0
|
|
20231218,192600,1491599390,2895,2895,2895,2895,0
|
|
20231218,192500,1491599390,2895,2895,2895,2895,0
|
|
20231218,192400,1491599390,2895,2895,2895,2895,0
|
|
20231218,192300,1491599390,2895,2895,2895,2895,0
|
|
20231218,192200,1491599390,2895,2895,2895,2895,0
|
|
20231218,192100,1491599390,2895,2895,2895,2895,0
|
|
20231218,192000,1491599390,2895,2895,2895,2895,0
|
|
20231218,191900,1491599390,2895,2895,2895,2895,0
|
|
20231218,191800,1491599390,2895,2895,2895,2895,0
|
|
20231218,191700,1491599390,2895,2895,2895,2895,0
|
|
20231218,191600,1491599390,2895,2895,2895,2895,0
|
|
20231218,191500,1491599390,2895,2895,2895,2895,0
|
|
20231218,191400,1491599390,2895,2895,2895,2895,0
|
|
20231218,191300,1491599390,2895,2895,2895,2895,0
|
|
20231218,191200,1491599390,2895,2895,2895,2895,0
|
|
20231218,191100,1491599390,2895,2895,2895,2895,0
|
|
20231218,191000,1491599390,2895,2895,2895,2895,0
|
|
20231218,190900,1491599390,2895,2895,2895,2895,0
|
|
20231218,190800,1491599390,2895,2895,2895,2895,0
|
|
20231218,190700,1491599390,2895,2895,2895,2895,3981
|
|
20231218,190600,1491599390,2895,2895,2895,2895,0
|
|
20231218,190500,1491599390,2895,2895,2895,2895,0
|
|
20231218,190400,1491599390,2895,2895,2895,2895,0
|
|
20231218,190300,1491599390,2895,2895,2895,2895,0
|
|
20231218,190200,1491599390,2895,2895,2895,2895,0
|
|
20231218,190100,1491599390,2895,2895,2895,2895,0
|
|
20231218,190000,1491599390,2895,2895,2895,2895,0
|
|
20231218,185900,1491599390,2895,2895,2895,2895,0
|
|
20231218,185800,1491599390,2895,2895,2895,2895,0
|
|
20231218,185700,1491599390,2895,2895,2895,2895,0
|
|
20231218,185600,1491599390,2895,2895,2895,2895,0
|
|
20231218,185500,1491599390,2895,2895,2895,2895,0
|
|
20231218,185400,1491599390,2895,2895,2895,2895,0
|
|
20231218,185300,1491599390,2895,2895,2895,2895,0
|
|
20231218,185200,1491599390,2895,2895,2895,2895,0
|
|
20231218,185100,1491599390,2895,2895,2895,2895,0
|
|
20231218,185000,1491599390,2895,2895,2895,2895,0
|
|
20231218,184900,1491599390,2895,2895,2895,2895,0
|
|
20231218,184800,1491599390,2895,2895,2895,2895,0
|
|
20231218,184700,1491599390,2895,2895,2895,2895,0
|
|
20231218,184600,1491599390,2895,2895,2895,2895,0
|
|
20231218,184500,1491599390,2895,2895,2895,2895,0
|
|
20231218,184400,1491599390,2895,2895,2895,2895,0
|
|
20231218,184300,1491599390,2895,2895,2895,2895,0
|
|
20231218,184200,1491599390,2895,2895,2895,2895,0
|
|
20231218,184100,1491599390,2895,2895,2895,2895,0
|
|
20231218,184000,1491599390,2895,2895,2895,2895,0
|
|
20231218,183900,1491599390,2895,2895,2895,2895,0
|
|
20231218,183800,1491599390,2895,2895,2895,2895,0
|
|
20231218,183700,1491599390,2895,2895,2895,2895,3981
|
|
20231218,183600,1491599390,2895,2895,2895,2895,0
|
|
20231218,183500,1491599390,2895,2895,2895,2895,0
|
|
20231218,183400,1491599390,2895,2895,2895,2895,0
|
|
20231218,183300,1491599390,2895,2895,2895,2895,0
|
|
20231218,183200,1491599390,2895,2895,2895,2895,0
|
|
20231218,183100,1491599390,2895,2895,2895,2895,0
|
|
20231218,183000,1491599390,2895,2895,2895,2895,0
|
|
20231218,182900,1491599390,2895,2895,2895,2895,0
|
|
20231218,182800,1491599390,2895,2895,2895,2895,0
|
|
20231218,182700,1491599390,2895,2895,2895,2895,0
|
|
20231218,182600,1491599390,2895,2895,2895,2895,0
|
|
20231218,182500,1491599390,2895,2895,2895,2895,0
|
|
20231218,182400,1491599390,2895,2895,2895,2895,0
|
|
20231218,182300,1491599390,2895,2895,2895,2895,0
|
|
20231218,182200,1491599390,2895,2895,2895,2895,0
|
|
20231218,182100,1491599390,2895,2895,2895,2895,0
|
|
20231218,182000,1491599390,2895,2895,2895,2895,0
|
|
20231218,181900,1491599390,2895,2895,2895,2895,0
|
|
20231218,181800,1491599390,2895,2895,2895,2895,0
|
|
20231218,181700,1491599390,2895,2895,2895,2895,0
|
|
20231218,181600,1491599390,2895,2895,2895,2895,0
|
|
20231218,181500,1491599390,2895,2895,2895,2895,0
|
|
20231218,181400,1491599390,2895,2895,2895,2895,0
|
|
20231218,181300,1491599390,2895,2895,2895,2895,0
|
|
20231218,181200,1491599390,2895,2895,2895,2895,0
|
|
20231218,181100,1491599390,2895,2895,2895,2895,0
|
|
20231218,181000,1491599390,2895,2895,2895,2895,0
|
|
20231218,180900,1491599390,2895,2895,2895,2895,0
|
|
20231218,180800,1491599390,2895,2895,2895,2895,0
|
|
20231218,180700,1491599390,2895,2895,2895,2895,3981
|
|
20231218,180600,1491599390,2895,2895,2895,2895,0
|
|
20231218,180500,1491599390,2895,2895,2895,2895,0
|
|
20231218,180400,1491599390,2895,2895,2895,2895,0
|
|
20231218,180300,1491599390,2895,2895,2895,2895,0
|
|
20231218,180200,1491599390,2895,2895,2895,2895,0
|
|
20231218,180100,1491599390,2895,2895,2895,2895,0
|
|
20231218,180000,1491599390,2895,2895,2895,2895,0
|
|
20231218,175900,1491599390,2895,2895,2895,2895,0
|
|
20231218,175800,1491599390,2895,2895,2895,2895,0
|
|
20231218,175700,1491599390,2895,2895,2895,2895,0
|
|
20231218,175600,1491599390,2895,2895,2895,2895,0
|
|
20231218,175500,1491599390,2895,2895,2895,2895,0
|
|
20231218,175400,1491599390,2895,2895,2895,2895,0
|
|
20231218,175300,1491599390,2895,2895,2895,2895,0
|
|
20231218,175200,1491599390,2895,2895,2895,2895,0
|
|
20231218,175100,1491599390,2895,2895,2895,2895,0
|
|
20231218,175000,1491599390,2895,2895,2895,2895,0
|
|
20231218,174900,1491599390,2895,2895,2895,2895,0
|
|
20231218,174800,1491599390,2895,2895,2895,2895,0
|
|
20231218,174700,1491599390,2895,2895,2895,2895,0
|
|
20231218,174600,1491599390,2895,2895,2895,2895,0
|
|
20231218,174500,1491599390,2895,2895,2895,2895,0
|
|
20231218,174400,1491599390,2895,2895,2895,2895,0
|
|
20231218,174300,1491599390,2895,2895,2895,2895,0
|
|
20231218,174200,1491599390,2895,2895,2895,2895,0
|
|
20231218,174100,1491599390,2895,2895,2895,2895,0
|
|
20231218,174000,1491599390,2895,2895,2895,2895,0
|
|
20231218,173900,1491599390,2895,2895,2895,2895,0
|
|
20231218,173800,1491599390,2895,2895,2895,2895,0
|
|
20231218,173700,1491599390,2895,2895,2895,2895,3981
|
|
20231218,173600,1491599390,2895,2895,2895,2895,0
|
|
20231218,173500,1491599390,2895,2895,2895,2895,0
|
|
20231218,173400,1491599390,2895,2895,2895,2895,0
|
|
20231218,173300,1491599390,2895,2895,2895,2895,0
|
|
20231218,173200,1491599390,2895,2895,2895,2895,0
|
|
20231218,173100,1491599390,2895,2895,2895,2895,0
|
|
20231218,173000,1491599390,2895,2895,2895,2895,0
|
|
20231218,172900,1491599390,2895,2895,2895,2895,0
|
|
20231218,172800,1491599390,2895,2895,2895,2895,0
|
|
20231218,172700,1491599390,2895,2895,2895,2895,0
|
|
20231218,172600,1491599390,2895,2895,2895,2895,0
|
|
20231218,172500,1491599390,2895,2895,2895,2895,0
|
|
20231218,172400,1491599390,2895,2895,2895,2895,0
|
|
20231218,172300,1491599390,2895,2895,2895,2895,0
|
|
20231218,172200,1491599390,2895,2895,2895,2895,0
|
|
20231218,172100,1491599390,2895,2895,2895,2895,0
|
|
20231218,172000,1491599390,2895,2895,2895,2895,0
|
|
20231218,171900,1491599390,2895,2895,2895,2895,0
|
|
20231218,171800,1491599390,2895,2895,2895,2895,0
|
|
20231218,171700,1491599390,2895,2895,2895,2895,0
|
|
20231218,171600,1491599390,2895,2895,2895,2895,0
|
|
20231218,171500,1491599390,2895,2895,2895,2895,0
|
|
20231218,171400,1491599390,2895,2895,2895,2895,0
|
|
20231218,171300,1491599390,2895,2895,2895,2895,0
|
|
20231218,171200,1491599390,2895,2895,2895,2895,0
|
|
20231218,171100,1491599390,2895,2895,2895,2895,0
|
|
20231218,171000,1491599390,2895,2895,2895,2895,0
|
|
20231218,170900,1491599390,2895,2895,2895,2895,0
|
|
20231218,170800,1491599390,2895,2895,2895,2895,0
|
|
20231218,170700,1491599390,2895,2895,2895,2895,3981
|
|
20231218,170600,1491599390,2895,2895,2895,2895,0
|
|
20231218,170500,1491599390,2895,2895,2895,2895,0
|
|
20231218,170400,1491599390,2895,2895,2895,2895,0
|
|
20231218,170300,1491599390,2895,2895,2895,2895,0
|
|
20231218,170200,1491599390,2895,2895,2895,2895,0
|
|
20231218,170100,1491599390,2895,2895,2895,2895,0
|
|
20231218,170000,1491599390,2895,2895,2895,2895,0
|
|
20231218,165900,1491599390,2895,2895,2895,2895,0
|
|
20231218,165800,1491599390,2895,2895,2895,2895,0
|
|
20231218,165700,1491599390,2895,2895,2895,2895,0
|
|
20231218,165600,1491599390,2895,2895,2895,2895,0
|
|
20231218,165500,1491599390,2895,2895,2895,2895,0
|
|
20231218,165400,1491599390,2895,2895,2895,2895,0
|
|
20231218,165300,1491599390,2895,2895,2895,2895,0
|
|
20231218,165200,1491599390,2895,2895,2895,2895,0
|
|
20231218,165100,1491599390,2895,2895,2895,2895,0
|
|
20231218,165000,1491599390,2895,2895,2895,2895,0
|
|
20231218,164900,1491599390,2895,2895,2895,2895,0
|
|
20231218,164800,1491599390,2895,2895,2895,2895,0
|
|
20231218,164700,1491599390,2895,2895,2895,2895,0
|
|
20231218,164600,1491599390,2895,2895,2895,2895,0
|
|
20231218,164500,1491599390,2895,2895,2895,2895,0
|
|
20231218,164400,1491599390,2895,2895,2895,2895,0
|
|
20231218,164300,1491599390,2895,2895,2895,2895,0
|
|
20231218,164200,1491599390,2895,2895,2895,2895,0
|
|
20231218,164100,1491599390,2895,2895,2895,2895,0
|
|
20231218,164000,1491599390,2895,2895,2895,2895,0
|
|
20231218,163900,1491599390,2895,2895,2895,2895,0
|
|
20231218,163800,1491599390,2895,2895,2895,2895,0
|
|
20231218,163700,1491599390,2895,2895,2895,2895,3981
|
|
20231218,163600,1491599390,2895,2895,2895,2895,0
|
|
20231218,163500,1491599390,2895,2895,2895,2895,0
|
|
20231218,163400,1491599390,2895,2895,2895,2895,0
|
|
20231218,163300,1491599390,2895,2895,2895,2895,0
|
|
20231218,163200,1491599390,2895,2895,2895,2895,0
|
|
20231218,163100,1491599390,2895,2895,2895,2895,0
|
|
20231218,163000,1491599390,2895,2895,2895,2895,0
|
|
20231218,162900,1491599390,2895,2895,2895,2895,0
|
|
20231218,162800,1491599390,2895,2895,2895,2895,0
|
|
20231218,162700,1491599390,2895,2895,2895,2895,0
|
|
20231218,162600,1491599390,2895,2895,2895,2895,0
|
|
20231218,162500,1491599390,2895,2895,2895,2895,0
|
|
20231218,162400,1491599390,2895,2895,2895,2895,0
|
|
20231218,162300,1491599390,2895,2895,2895,2895,0
|
|
20231218,162200,1491599390,2895,2895,2895,2895,0
|
|
20231218,162100,1491599390,2895,2895,2895,2895,0
|
|
20231218,162000,1491599390,2895,2895,2895,2895,0
|
|
20231218,161900,1491599390,2895,2895,2895,2895,0
|
|
20231218,161800,1491599390,2895,2895,2895,2895,0
|
|
20231218,161700,1491599390,2895,2895,2895,2895,0
|
|
20231218,161600,1491599390,2895,2895,2895,2895,0
|
|
20231218,161500,1491599390,2895,2895,2895,2895,0
|
|
20231218,161400,1491599390,2895,2895,2895,2895,0
|
|
20231218,161300,1491599390,2895,2895,2895,2895,0
|
|
20231218,161200,1491599390,2895,2895,2895,2895,0
|
|
20231218,161100,1491599390,2895,2895,2895,2895,0
|
|
20231218,161000,1491599390,2895,2895,2895,2895,0
|
|
20231218,160900,1491599390,2895,2895,2895,2895,0
|
|
20231218,160800,1491599390,2895,2895,2895,2895,0
|
|
20231218,160700,1491599390,2895,2895,2895,2895,3981
|
|
20231218,160600,1491599390,2895,2895,2895,2895,0
|
|
20231218,160500,1491599390,2895,2895,2895,2895,0
|
|
20231218,160400,1491599390,2895,2895,2895,2895,0
|
|
20231218,160300,1491599390,2895,2895,2895,2895,0
|
|
20231218,160200,1491599390,2895,2895,2895,2895,0
|
|
20231218,160100,1491599390,2895,2895,2895,2895,0
|
|
20231218,160000,1491599390,2895,2895,2895,2895,0
|
|
20231218,155900,1491599390,2895,2895,2895,2895,0
|
|
20231218,155800,1491599390,2895,2895,2895,2895,0
|
|
20231218,155700,1491599390,2895,2895,2895,2895,0
|
|
20231218,155600,1491599390,2895,2895,2895,2895,0
|
|
20231218,155500,1491599390,2895,2895,2895,2895,0
|
|
20231218,155400,1491599390,2895,2895,2895,2895,0
|
|
20231218,155300,1491599390,2895,2895,2895,2895,0
|
|
20231218,155200,1491599390,2895,2895,2895,2895,0
|
|
20231218,155100,1491599390,2895,2895,2895,2895,0
|
|
20231218,155000,1491599390,2895,2895,2895,2895,0
|
|
20231218,154900,1491599390,2895,2895,2895,2895,0
|
|
20231218,154800,1491599390,2895,2895,2895,2895,0
|
|
20231218,154700,1491599390,2895,2895,2895,2895,0
|
|
20231218,154600,1491599390,2895,2895,2895,2895,0
|
|
20231218,154500,1491599390,2895,2895,2895,2895,0
|
|
20231218,154400,1491599390,2895,2895,2895,2895,0
|
|
20231218,154300,1491599390,2895,2895,2895,2895,0
|
|
20231218,154200,1491599390,2895,2895,2895,2895,0
|
|
20231218,154100,1491599390,2895,2895,2895,2895,0
|
|
20231218,154000,1491599390,2895,2895,2895,2895,0
|
|
20231218,153900,1491599390,2895,2895,2895,2895,0
|
|
20231218,153800,1491599390,2895,2895,2895,2895,0
|
|
20231218,153700,1491599390,2895,2895,2895,2895,3981
|
|
20231218,153600,1491599390,2895,2895,2895,2895,0
|
|
20231218,153500,1491599390,2895,2895,2895,2895,0
|
|
20231218,153400,1491599390,2895,2895,2895,2895,0
|
|
20231218,153300,1491599390,2895,2895,2895,2895,0
|
|
20231218,153200,1491599390,2895,2895,2895,2895,0
|
|
20231218,153100,1491599390,2895,2895,2895,2895,0
|
|
20231218,153000,1491599390,2895,2895,2895,2895,3981
|
|
20231218,152900,1480074395,2900,2900,2900,2900,0
|
|
20231218,152800,1480074395,2900,2900,2900,2900,0
|
|
20231218,152700,1480074395,2900,2900,2900,2900,0
|
|
20231218,152600,1480074395,2900,2900,2900,2900,0
|
|
20231218,152500,1480074395,2900,2900,2900,2900,0
|
|
20231218,152400,1480074395,2900,2900,2900,2900,0
|
|
20231218,152300,1480074395,2900,2900,2900,2900,0
|
|
20231218,152200,1480074395,2900,2900,2900,2900,0
|
|
20231218,152100,1480074395,2900,2900,2900,2900,0
|
|
20231218,152000,1480074395,2900,2900,2900,2900,0
|
|
20231218,151900,1480074395,2900,2890,2900,2865,979
|
|
20231218,151800,1477243960,2860,2860,2900,2855,6747
|
|
20231218,151700,1457888485,2865,2860,2865,2860,634
|
|
20231218,151600,1456075240,2860,2855,2860,2855,1706
|
|
20231218,151500,1451203945,2855,2865,2865,2855,1136
|
|
20231218,151400,1447957170,2860,2865,2865,2860,2405
|
|
20231218,151300,1441068605,2870,2860,2870,2860,4
|
|
20231218,151200,1441057155,2870,2870,2870,2870,0
|
|
20231218,151100,1441057155,2870,2870,2870,2870,2
|
|
20231218,151000,1441051415,2870,2860,2870,2860,350
|
|
20231218,150900,1440050405,2870,2865,2870,2855,12469
|
|
20231218,150800,1404388155,2870,2870,2870,2870,2462
|
|
20231218,150700,1397322215,2875,2875,2875,2875,0
|
|
20231218,150600,1397322215,2875,2875,2875,2875,35
|
|
20231218,150500,1397221590,2875,2875,2875,2875,8
|
|
20231218,150400,1397198590,2875,2875,2875,2875,691
|
|
20231218,150300,1395211965,2880,2875,2880,2875,36
|
|
20231218,150200,1395108290,2880,2880,2880,2880,0
|
|
20231218,150100,1395108290,2880,2880,2880,2880,0
|
|
20231218,150000,1395108290,2880,2880,2880,2880,10
|
|
20231218,145900,1395079490,2880,2880,2880,2880,885
|
|
20231218,145800,1392530690,2865,2875,2880,2865,3700
|
|
20231218,145700,1381915140,2875,2875,2875,2875,0
|
|
20231218,145600,1381915140,2875,2875,2875,2875,1
|
|
20231218,145500,1381912265,2865,2880,2880,2865,1701
|
|
20231218,145400,1377035300,2885,2870,2885,2870,548
|
|
20231218,145300,1375462525,2870,2875,2875,2870,8000
|
|
20231218,145200,1352487640,2890,2900,2905,2890,1901
|
|
20231218,145100,1346974445,2890,2900,2900,2890,5441
|
|
20231218,145000,1331240505,2900,2890,2900,2875,11146
|
|
20231218,144900,1299019165,2880,2880,2880,2880,109
|
|
20231218,144800,1298705245,2880,2880,2880,2880,300
|
|
20231218,144700,1297841245,2880,2880,2880,2880,1
|
|
20231218,144600,1297838365,2870,2880,2880,2870,8700
|
|
20231218,144500,1272839365,2880,2880,2880,2880,1
|
|
20231218,144400,1272836485,2890,2890,2890,2890,1700
|
|
20231218,144300,1267923485,2890,2890,2890,2890,1
|
|
20231218,144200,1267920595,2885,2885,2885,2885,0
|
|
20231218,144100,1267920595,2885,2885,2885,2885,0
|
|
20231218,144000,1267920595,2885,2885,2885,2885,1503
|
|
20231218,143900,1263584440,2885,2875,2885,2875,1212
|
|
20231218,143800,1260099930,2875,2875,2875,2875,0
|
|
20231218,143700,1260099930,2875,2875,2875,2875,0
|
|
20231218,143600,1260099930,2875,2870,2875,2865,2376
|
|
20231218,143500,1253285565,2890,2890,2890,2890,0
|
|
20231218,143400,1253285565,2890,2890,2890,2890,0
|
|
20231218,143300,1253285565,2890,2890,2890,2890,0
|
|
20231218,143200,1253285565,2890,2890,2890,2890,0
|
|
20231218,143100,1253285565,2890,2890,2890,2890,0
|
|
20231218,143000,1253285565,2890,2890,2890,2890,300
|
|
20231218,142900,1252418565,2870,2870,2870,2870,96
|
|
20231218,142800,1252143045,2895,2895,2895,2895,0
|
|
20231218,142700,1252143045,2895,2895,2895,2895,0
|
|
20231218,142600,1252143045,2895,2895,2895,2895,0
|
|
20231218,142500,1252143045,2895,2895,2895,2895,0
|
|
20231218,142400,1252143045,2895,2895,2895,2895,5
|
|
20231218,142300,1252128570,2895,2895,2895,2895,0
|
|
20231218,142200,1252128570,2895,2895,2895,2895,100
|
|
20231218,142100,1251839070,2895,2895,2895,2895,1
|
|
20231218,142000,1251836175,2895,2895,2895,2895,0
|
|
20231218,141900,1251836175,2895,2895,2895,2895,707
|
|
20231218,141800,1249789410,2895,2895,2895,2895,707
|
|
20231218,141700,1247742645,2895,2895,2895,2895,600
|
|
20231218,141600,1246005645,2895,2880,2895,2880,235
|
|
20231218,141500,1245325470,2895,2895,2895,2895,0
|
|
20231218,141400,1245325470,2895,2895,2895,2895,500
|
|
20231218,141300,1243877970,2895,2895,2895,2895,300
|
|
20231218,141200,1243009470,2900,2895,2900,2895,200
|
|
20231218,141100,1242430150,2900,2890,2900,2890,2100
|
|
20231218,141000,1236349270,2895,2875,2895,2875,800
|
|
20231218,140900,1234045535,2875,2875,2875,2875,800
|
|
20231218,140800,1231745535,2875,2875,2875,2875,0
|
|
20231218,140700,1231745535,2875,2875,2875,2875,0
|
|
20231218,140600,1231745535,2875,2870,2875,2870,21
|
|
20231218,140500,1231685210,2870,2870,2870,2870,300
|
|
20231218,140400,1230824210,2875,2875,2875,2875,0
|
|
20231218,140300,1230824210,2875,2875,2875,2875,0
|
|
20231218,140200,1230824210,2875,2875,2875,2875,400
|
|
20231218,140100,1229674210,2870,2870,2870,2870,120
|
|
20231218,140000,1229329810,2875,2865,2875,2865,2101
|
|
20231218,135900,1223310435,2875,2875,2875,2865,513
|
|
20231218,135800,1221840670,2870,2870,2870,2870,427
|
|
20231218,135700,1220615180,2875,2875,2875,2875,0
|
|
20231218,135600,1220615180,2875,2875,2875,2875,0
|
|
20231218,135500,1220615180,2875,2875,2875,2875,0
|
|
20231218,135400,1220615180,2875,2875,2875,2875,99
|
|
20231218,135300,1220330555,2875,2875,2875,2875,1
|
|
20231218,135200,1220327680,2860,2870,2875,2860,8146
|
|
20231218,135100,1196982415,2865,2875,2875,2865,632
|
|
20231218,135000,1195167555,2895,2895,2895,2895,1303
|
|
20231218,134900,1191395370,2900,2900,2900,2900,0
|
|
20231218,134800,1191395370,2900,2900,2900,2900,400
|
|
20231218,134700,1190235370,2900,2900,2900,2900,0
|
|
20231218,134600,1190235370,2900,2900,2900,2900,0
|
|
20231218,134500,1190235370,2900,2900,2900,2900,2
|
|
20231218,134400,1190229570,2885,2885,2885,2885,855
|
|
20231218,134300,1187762895,2900,2900,2900,2900,619
|
|
20231218,134200,1185967795,2900,2900,2900,2900,0
|
|
20231218,134100,1185967795,2900,2885,2900,2885,2
|
|
20231218,134000,1185962010,2910,2910,2910,2910,0
|
|
20231218,133900,1185962010,2910,2910,2910,2910,0
|
|
20231218,133800,1185962010,2910,2910,2910,2910,0
|
|
20231218,133700,1185962010,2910,2910,2910,2910,0
|
|
20231218,133600,1185962010,2910,2910,2910,2910,0
|
|
20231218,133500,1185962010,2910,2900,2910,2900,57
|
|
20231218,133400,1185796690,2900,2900,2905,2900,5531
|
|
20231218,133300,1169740865,2900,2885,2900,2885,3895
|
|
20231218,133200,1158445575,2900,2900,2900,2900,0
|
|
20231218,133100,1158445575,2900,2900,2900,2900,1
|
|
20231218,133000,1158442675,2880,2880,2880,2880,1000
|
|
20231218,132900,1155562675,2900,2900,2900,2900,4880
|
|
20231218,132800,1141410675,2895,2895,2895,2895,0
|
|
20231218,132700,1141410675,2895,2895,2895,2895,0
|
|
20231218,132600,1141410675,2895,2895,2895,2895,0
|
|
20231218,132500,1141410675,2895,2895,2895,2895,0
|
|
20231218,132400,1141410675,2895,2895,2895,2895,0
|
|
20231218,132300,1141410675,2895,2895,2895,2895,944
|
|
20231218,132200,1138677795,2890,2890,2890,2890,0
|
|
20231218,132100,1138677795,2890,2890,2890,2890,1019
|
|
20231218,132000,1135732885,2890,2885,2890,2870,1574
|
|
20231218,131900,1131191885,2885,2870,2885,2870,704
|
|
20231218,131800,1129167535,2875,2870,2875,2870,3001
|
|
20231218,131700,1120554660,2875,2875,2875,2875,0
|
|
20231218,131600,1120554660,2875,2875,2875,2875,1
|
|
20231218,131500,1120551785,2870,2870,2870,2870,1156
|
|
20231218,131400,1117234065,2870,2870,2870,2870,0
|
|
20231218,131300,1117234065,2870,2885,2885,2870,2100
|
|
20231218,131200,1111205565,2885,2890,2890,2885,517
|
|
20231218,131100,1109713720,2900,2900,2900,2900,0
|
|
20231218,131000,1109713720,2900,2900,2900,2900,30
|
|
20231218,130900,1109626720,2900,2900,2900,2900,0
|
|
20231218,130800,1109626720,2900,2900,2900,2900,0
|
|
20231218,130700,1109626720,2900,2900,2900,2900,0
|
|
20231218,130600,1109626720,2900,2900,2900,2900,0
|
|
20231218,130500,1109626720,2900,2900,2900,2900,1267
|
|
20231218,130400,1105952420,2900,2900,2900,2900,30
|
|
20231218,130300,1105865420,2900,2900,2900,2900,0
|
|
20231218,130200,1105865420,2900,2900,2900,2900,0
|
|
20231218,130100,1105865420,2900,2890,2900,2890,5200
|
|
20231218,130000,1090787420,2890,2900,2900,2890,1100
|
|
20231218,125900,1087599420,2900,2900,2900,2900,0
|
|
20231218,125800,1087599420,2900,2900,2900,2900,0
|
|
20231218,125700,1087599420,2900,2900,2900,2900,0
|
|
20231218,125600,1087599420,2900,2900,2900,2900,0
|
|
20231218,125500,1087599420,2900,2900,2900,2900,0
|
|
20231218,125400,1087599420,2900,2900,2900,2900,303
|
|
20231218,125300,1086720720,2890,2890,2890,2890,0
|
|
20231218,125200,1086720720,2890,2890,2900,2890,1801
|
|
20231218,125100,1081501820,2910,2910,2910,2910,0
|
|
20231218,125000,1081501820,2910,2910,2910,2910,1
|
|
20231218,124900,1081498910,2900,2900,2900,2900,241
|
|
20231218,124800,1080800010,2915,2915,2915,2915,0
|
|
20231218,124700,1080800010,2915,2900,2915,2900,1001
|
|
20231218,124600,1077897095,2915,2900,2915,2900,3170
|
|
20231218,124500,1068681545,2900,2900,2900,2900,1300
|
|
20231218,124400,1064911545,2900,2890,2900,2890,401
|
|
20231218,124300,1063752645,2900,2900,2900,2900,1
|
|
20231218,124200,1063749745,2890,2890,2890,2890,1
|
|
20231218,124100,1063746855,2900,2900,2900,2900,500
|
|
20231218,124000,1062296855,2900,2900,2900,2900,0
|
|
20231218,123900,1062296855,2900,2900,2900,2900,600
|
|
20231218,123800,1060556855,2900,2900,2900,2900,0
|
|
20231218,123700,1060556855,2900,2900,2900,2900,501
|
|
20231218,123600,1059103955,2885,2895,2900,2885,450
|
|
20231218,123500,1057799500,2900,2885,2900,2885,401
|
|
20231218,123400,1056642600,2905,2905,2905,2905,0
|
|
20231218,123300,1056642600,2905,2905,2905,2905,1
|
|
20231218,123200,1056639695,2875,2885,2905,2875,15288
|
|
20231218,123100,1012359050,2885,2885,2885,2885,467
|
|
20231218,123000,1011011755,2885,2885,2885,2885,0
|
|
20231218,122900,1011011755,2885,2885,2885,2885,0
|
|
20231218,122800,1011011755,2885,2885,2885,2865,84
|
|
20231218,122700,1010771055,2875,2875,2875,2875,0
|
|
20231218,122600,1010771055,2875,2875,2875,2875,1300
|
|
20231218,122500,1007033555,2875,2860,2875,2860,9
|
|
20231218,122400,1007007800,2860,2860,2860,2860,0
|
|
20231218,122300,1007007800,2860,2860,2860,2860,196
|
|
20231218,122200,1006447240,2875,2875,2875,2875,0
|
|
20231218,122100,1006447240,2875,2875,2875,2875,3
|
|
20231218,122000,1006438615,2875,2860,2875,2860,5819
|
|
20231218,121900,989713775,2875,2870,2875,2860,765
|
|
20231218,121800,987518230,2870,2870,2870,2870,800
|
|
20231218,121700,985222230,2870,2870,2870,2870,0
|
|
20231218,121600,985222230,2870,2870,2870,2860,4104
|
|
20231218,121500,973484770,2875,2865,2875,2865,994
|
|
20231218,121400,970636935,2890,2890,2890,2890,0
|
|
20231218,121300,970636935,2890,2890,2890,2890,1
|
|
20231218,121200,970634045,2865,2870,2870,2865,336
|
|
20231218,121100,969670620,2895,2895,2895,2895,0
|
|
20231218,121000,969670620,2895,2875,2895,2875,223
|
|
20231218,120900,969029475,2875,2870,2875,2870,892
|
|
20231218,120800,966469430,2870,2870,2870,2870,0
|
|
20231218,120700,966469430,2870,2870,2870,2870,847
|
|
20231218,120600,964038540,2870,2865,2870,2865,400
|
|
20231218,120500,962892040,2870,2870,2870,2870,5
|
|
20231218,120400,962877690,2870,2870,2870,2870,1
|
|
20231218,120300,962874820,2860,2880,2895,2860,6573
|
|
20231218,120200,944028035,2880,2880,2880,2880,0
|
|
20231218,120100,944028035,2880,2880,2880,2880,0
|
|
20231218,120000,944028035,2880,2880,2880,2880,0
|
|
20231218,115900,944028035,2880,2880,2880,2880,0
|
|
20231218,115800,944028035,2880,2880,2880,2880,0
|
|
20231218,115700,944028035,2880,2880,2880,2880,0
|
|
20231218,115600,944028035,2880,2880,2880,2880,0
|
|
20231218,115500,944028035,2880,2880,2880,2880,35
|
|
20231218,115400,943927235,2880,2880,2880,2880,2
|
|
20231218,115300,943921475,2880,2880,2880,2880,3
|
|
20231218,115200,943912835,2880,2880,2880,2865,357
|
|
20231218,115100,942888185,2880,2880,2880,2880,50
|
|
20231218,115000,942744185,2880,2880,2880,2880,838
|
|
20231218,114900,940330745,2880,2880,2880,2880,0
|
|
20231218,114800,940330745,2880,2880,2880,2880,0
|
|
20231218,114700,940330745,2880,2880,2880,2880,0
|
|
20231218,114600,940330745,2880,2880,2880,2880,0
|
|
20231218,114500,940330745,2880,2880,2880,2880,0
|
|
20231218,114400,940330745,2880,2880,2880,2880,0
|
|
20231218,114300,940330745,2880,2875,2880,2875,1040
|
|
20231218,114200,937340740,2875,2875,2875,2875,0
|
|
20231218,114100,937340740,2875,2875,2875,2875,0
|
|
20231218,114000,937340740,2875,2870,2875,2870,233
|
|
20231218,113900,936672025,2875,2870,2875,2870,202
|
|
20231218,113800,936092280,2875,2875,2875,2870,2507
|
|
20231218,113700,928895205,2880,2880,2880,2880,6
|
|
20231218,113600,928877925,2880,2885,2885,2880,905
|
|
20231218,113500,926271520,2900,2900,2900,2900,1
|
|
20231218,113400,926268620,2900,2900,2900,2900,1
|
|
20231218,113300,926265720,2880,2880,2880,2880,0
|
|
20231218,113200,926265720,2880,2870,2880,2870,2539
|
|
20231218,113100,918964455,2870,2875,2875,2870,2116
|
|
20231218,113000,912890530,2880,2885,2885,2875,9352
|
|
20231218,112900,885965795,2900,2900,2900,2900,0
|
|
20231218,112800,885965795,2900,2900,2900,2900,0
|
|
20231218,112700,885965795,2900,2900,2900,2900,11
|
|
20231218,112600,885933895,2920,2920,2920,2920,0
|
|
20231218,112500,885933895,2920,2920,2920,2920,1
|
|
20231218,112400,885930975,2915,2915,2915,2915,0
|
|
20231218,112300,885930975,2915,2915,2915,2915,200
|
|
20231218,112200,885347975,2915,2915,2915,2915,0
|
|
20231218,112100,885347975,2915,2915,2915,2915,1
|
|
20231218,112000,885345060,2915,2910,2915,2910,624
|
|
20231218,111900,883528600,2905,2895,2905,2895,828
|
|
20231218,111800,881125025,2905,2905,2905,2905,0
|
|
20231218,111700,881125025,2905,2905,2905,2905,0
|
|
20231218,111600,881125025,2905,2905,2905,2905,0
|
|
20231218,111500,881125025,2905,2905,2905,2905,0
|
|
20231218,111400,881125025,2905,2905,2905,2905,0
|
|
20231218,111300,881125025,2905,2905,2905,2905,0
|
|
20231218,111200,881125025,2905,2905,2905,2905,1
|
|
20231218,111100,881122120,2890,2890,2890,2890,0
|
|
20231218,111000,881122120,2890,2890,2890,2885,1534
|
|
20231218,110900,876691045,2915,2915,2915,2915,0
|
|
20231218,110800,876691045,2915,2915,2915,2915,0
|
|
20231218,110700,876691045,2915,2915,2915,2915,1
|
|
20231218,110600,876688130,2900,2900,2900,2900,1200
|
|
20231218,110500,873208130,2900,2915,2915,2900,2
|
|
20231218,110400,873202315,2900,2890,2900,2890,2500
|
|
20231218,110300,865960315,2900,2900,2900,2900,500
|
|
20231218,110200,864510315,2920,2900,2920,2890,3001
|
|
20231218,110100,855833580,2895,2910,2910,2895,590
|
|
20231218,110000,854118030,2910,2910,2930,2910,586
|
|
20231218,105900,852410990,2910,2910,2910,2895,207
|
|
20231218,105800,851808710,2930,2915,2930,2890,3120
|
|
20231218,105700,842715110,2900,2900,2900,2900,0
|
|
20231218,105600,842715110,2900,2900,2900,2900,501
|
|
20231218,105500,841262210,2885,2905,2905,2885,4361
|
|
20231218,105400,828659495,2905,2905,2905,2905,2
|
|
20231218,105300,828653685,2905,2905,2905,2905,0
|
|
20231218,105200,828653685,2905,2915,2915,2905,4461
|
|
20231218,105100,815683745,2935,2935,2935,2935,1
|
|
20231218,105000,815680810,2935,2930,2935,2910,10077
|
|
20231218,104900,786299315,2930,2930,2930,2930,0
|
|
20231218,104800,786299315,2930,2935,2935,2930,300
|
|
20231218,104700,785419315,2935,2935,2935,2935,501
|
|
20231218,104600,783948880,2930,2930,2930,2930,0
|
|
20231218,104500,783948880,2930,2935,2935,2920,10265
|
|
20231218,104400,753921740,2950,2935,2950,2935,442
|
|
20231218,104300,752619970,2950,2940,2950,2940,404
|
|
20231218,104200,751431970,2940,2940,2940,2940,171
|
|
20231218,104100,750929230,2940,2940,2940,2940,7
|
|
20231218,104000,750908650,2960,2960,2960,2960,5
|
|
20231218,103900,750893850,2960,2965,2970,2940,1252
|
|
20231218,103800,747207060,2970,2940,2970,2940,2751
|
|
20231218,103700,739086055,2950,2935,2950,2935,148
|
|
20231218,103600,738651660,2935,2935,2935,2935,0
|
|
20231218,103500,738651660,2935,2935,2935,2935,2000
|
|
20231218,103400,732781660,2965,2965,2965,2965,0
|
|
20231218,103300,732781660,2965,2940,2965,2940,962
|
|
20231218,103200,729950360,2950,2945,2950,2945,451
|
|
20231218,103100,728622160,2950,2970,2970,2950,287
|
|
20231218,103000,727775035,2970,2970,2970,2970,1
|
|
20231218,102900,727772065,2950,2950,2950,2950,0
|
|
20231218,102800,727772065,2950,2965,2970,2945,1348
|
|
20231218,102700,723778830,2965,2955,2965,2955,4001
|
|
20231218,102600,711932675,2935,2960,2960,2935,1076
|
|
20231218,102500,708770090,2945,2945,2945,2945,710
|
|
20231218,102400,706679140,2955,2955,2955,2955,500
|
|
20231218,102300,705201640,2955,2950,2960,2950,630
|
|
20231218,102200,703339880,2940,2960,2960,2940,173
|
|
20231218,102100,702828440,2940,2940,2940,2940,1
|
|
20231218,102000,702825500,2965,2965,2965,2965,501
|
|
20231218,101900,701340035,2970,2970,2970,2970,2
|
|
20231218,101800,701334095,2970,2950,2980,2950,13006
|
|
20231218,101700,662767245,2925,2950,2965,2925,1260
|
|
20231218,101600,659043640,2950,2935,2955,2925,1200
|
|
20231218,101500,655511995,2935,2905,2935,2905,2177
|
|
20231218,101400,649144285,2905,2905,2905,2905,2
|
|
20231218,101300,649138475,2910,2910,2910,2910,0
|
|
20231218,101200,649138475,2910,2910,2910,2910,25
|
|
20231218,101100,649065725,2910,2890,2910,2890,1001
|
|
20231218,101000,646152835,2915,2905,2915,2905,26
|
|
20231218,100900,646077295,2905,2905,2905,2905,0
|
|
20231218,100800,646077295,2905,2905,2905,2905,0
|
|
20231218,100700,646077295,2905,2905,2905,2905,0
|
|
20231218,100600,646077295,2905,2905,2905,2905,0
|
|
20231218,100500,646077295,2905,2905,2905,2905,0
|
|
20231218,100400,646077295,2905,2905,2905,2905,2
|
|
20231218,100300,646071485,2915,2915,2915,2915,0
|
|
20231218,100200,646071485,2915,2890,2915,2885,537
|
|
20231218,100100,644519670,2920,2915,2925,2890,5806
|
|
20231218,100000,627545710,2915,2900,2915,2900,201
|
|
20231218,095900,626962795,2900,2900,2900,2900,1
|
|
20231218,095800,626959895,2880,2875,2880,2875,133
|
|
20231218,095700,626577050,2865,2875,2875,2865,43
|
|
20231218,095600,626453505,2875,2875,2875,2875,0
|
|
20231218,095500,626453505,2875,2875,2875,2875,10
|
|
20231218,095400,626424755,2885,2885,2885,2885,0
|
|
20231218,095300,626424755,2885,2885,2885,2885,0
|
|
20231218,095200,626424755,2885,2885,2885,2885,1
|
|
20231218,095100,626421870,2880,2865,2880,2865,567
|
|
20231218,095000,624789175,2865,2875,2880,2865,2466
|
|
20231218,094900,617707310,2880,2880,2880,2880,0
|
|
20231218,094800,617707310,2880,2875,2880,2875,138
|
|
20231218,094700,617310055,2875,2880,2900,2875,592
|
|
20231218,094600,615605080,2880,2885,2885,2875,2030
|
|
20231218,094500,609761895,2885,2885,2885,2885,0
|
|
20231218,094400,609761895,2885,2885,2885,2885,536
|
|
20231218,094300,608215535,2900,2900,2900,2900,3006
|
|
20231218,094200,599498135,2900,2900,2915,2885,6051
|
|
20231218,094100,581959055,2900,2900,2900,2900,2167
|
|
20231218,094000,575674755,2900,2900,2900,2900,190
|
|
20231218,093900,575123755,2900,2900,2900,2900,2951
|
|
20231218,093800,566565855,2900,2890,2900,2890,551
|
|
20231218,093700,564971020,2890,2915,2915,2885,3735
|
|
20231218,093600,554147290,2915,2905,2915,2905,927
|
|
20231218,093500,551450605,2910,2915,2915,2910,1869
|
|
20231218,093400,546008065,2940,2940,2940,2940,0
|
|
20231218,093300,546008065,2940,2940,2940,2940,800
|
|
20231218,093200,543656065,2940,2930,2940,2930,1501
|
|
20231218,093100,539248525,2930,2915,2930,2915,2000
|
|
20231218,093000,533390115,2910,2920,2935,2910,854
|
|
20231218,092900,530901185,2920,2935,2935,2920,3178
|
|
20231218,092800,521612040,2950,2935,2950,2935,31
|
|
20231218,092700,521521040,2935,2935,2935,2935,1075
|
|
20231218,092600,518365915,2930,2930,2930,2930,758
|
|
20231218,092500,516144975,2930,2930,2930,2930,1
|
|
20231218,092400,516142045,2920,2920,2930,2920,558
|
|
20231218,092300,514512675,2920,2930,2930,2920,1306
|
|
20231218,092200,510697095,2930,2915,2930,2915,277
|
|
20231218,092100,509886540,2915,2915,2920,2915,168
|
|
20231218,092000,509396230,2920,2920,2920,2920,300
|
|
20231218,091900,508520230,2920,2930,2935,2920,7908
|
|
20231218,091800,485346755,2930,2935,2935,2920,17637
|
|
20231218,091700,433753255,2935,2935,2935,2935,808
|
|
20231218,091600,431381775,2950,2950,2950,2950,513
|
|
20231218,091500,429868425,2950,2910,2950,2910,2788
|
|
20231218,091400,421706120,2910,2915,2935,2900,4723
|
|
20231218,091300,407980560,2905,2980,2990,2900,25468
|
|
20231218,091200,333014815,2955,2950,3080,2935,25723
|
|
20231218,091100,255950920,2935,3000,3000,2935,5998
|
|
20231218,091000,237961210,3110,3110,3110,3110,0
|
|
20231218,090900,237961210,3110,2945,3110,2940,19107
|
|
20231218,090800,180220935,2945,2930,2950,2930,11592
|
|
20231218,090700,146199895,2930,2930,2950,2905,22751
|
|
20231218,090600,79536265,2930,2850,2930,2850,6582
|
|
20231218,090500,60582255,2855,2835,2855,2830,7900
|
|
20231218,090400,38122750,2830,2800,2835,2800,1306
|
|
20231218,090300,34434730,2845,2785,2845,2785,2270
|
|
20231218,090200,28095755,2780,2755,2780,2755,896
|
|
20231218,090100,25612595,2755,2815,2840,2755,3064
|
|
20231218,090000,17059540,2840,2850,2850,2840,5992
|