730 lines
35 KiB
CSV
730 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,210700,1461886135,2840,2840,2840,2840,1312
|
|
20231219,210600,1461886135,2840,2840,2840,2840,0
|
|
20231219,210500,1461886135,2840,2840,2840,2840,0
|
|
20231219,210400,1461886135,2840,2840,2840,2840,0
|
|
20231219,210300,1461886135,2840,2840,2840,2840,0
|
|
20231219,210200,1461886135,2840,2840,2840,2840,0
|
|
20231219,210100,1461886135,2840,2840,2840,2840,0
|
|
20231219,210000,1461886135,2840,2840,2840,2840,0
|
|
20231219,205900,1461886135,2840,2840,2840,2840,0
|
|
20231219,205800,1461886135,2840,2840,2840,2840,0
|
|
20231219,205700,1461886135,2840,2840,2840,2840,0
|
|
20231219,205600,1461886135,2840,2840,2840,2840,0
|
|
20231219,205500,1461886135,2840,2840,2840,2840,0
|
|
20231219,205400,1461886135,2840,2840,2840,2840,0
|
|
20231219,205300,1461886135,2840,2840,2840,2840,0
|
|
20231219,205200,1461886135,2840,2840,2840,2840,0
|
|
20231219,205100,1461886135,2840,2840,2840,2840,0
|
|
20231219,205000,1461886135,2840,2840,2840,2840,0
|
|
20231219,204900,1461886135,2840,2840,2840,2840,0
|
|
20231219,204800,1461886135,2840,2840,2840,2840,0
|
|
20231219,204700,1461886135,2840,2840,2840,2840,0
|
|
20231219,204600,1461886135,2840,2840,2840,2840,0
|
|
20231219,204500,1461886135,2840,2840,2840,2840,0
|
|
20231219,204400,1461886135,2840,2840,2840,2840,0
|
|
20231219,204300,1461886135,2840,2840,2840,2840,0
|
|
20231219,204200,1461886135,2840,2840,2840,2840,0
|
|
20231219,204100,1461886135,2840,2840,2840,2840,0
|
|
20231219,204000,1461886135,2840,2840,2840,2840,0
|
|
20231219,203900,1461886135,2840,2840,2840,2840,0
|
|
20231219,203800,1461886135,2840,2840,2840,2840,0
|
|
20231219,203700,1461886135,2840,2840,2840,2840,1312
|
|
20231219,203600,1461886135,2840,2840,2840,2840,0
|
|
20231219,203500,1461886135,2840,2840,2840,2840,0
|
|
20231219,203400,1461886135,2840,2840,2840,2840,0
|
|
20231219,203300,1461886135,2840,2840,2840,2840,0
|
|
20231219,203200,1461886135,2840,2840,2840,2840,0
|
|
20231219,203100,1461886135,2840,2840,2840,2840,0
|
|
20231219,203000,1461886135,2840,2840,2840,2840,0
|
|
20231219,202900,1461886135,2840,2840,2840,2840,0
|
|
20231219,202800,1461886135,2840,2840,2840,2840,0
|
|
20231219,202700,1461886135,2840,2840,2840,2840,0
|
|
20231219,202600,1461886135,2840,2840,2840,2840,0
|
|
20231219,202500,1461886135,2840,2840,2840,2840,0
|
|
20231219,202400,1461886135,2840,2840,2840,2840,0
|
|
20231219,202300,1461886135,2840,2840,2840,2840,0
|
|
20231219,202200,1461886135,2840,2840,2840,2840,0
|
|
20231219,202100,1461886135,2840,2840,2840,2840,0
|
|
20231219,202000,1461886135,2840,2840,2840,2840,0
|
|
20231219,201900,1461886135,2840,2840,2840,2840,0
|
|
20231219,201800,1461886135,2840,2840,2840,2840,0
|
|
20231219,201700,1461886135,2840,2840,2840,2840,0
|
|
20231219,201600,1461886135,2840,2840,2840,2840,0
|
|
20231219,201500,1461886135,2840,2840,2840,2840,0
|
|
20231219,201400,1461886135,2840,2840,2840,2840,0
|
|
20231219,201300,1461886135,2840,2840,2840,2840,0
|
|
20231219,201200,1461886135,2840,2840,2840,2840,0
|
|
20231219,201100,1461886135,2840,2840,2840,2840,0
|
|
20231219,201000,1461886135,2840,2840,2840,2840,0
|
|
20231219,200900,1461886135,2840,2840,2840,2840,0
|
|
20231219,200800,1461886135,2840,2840,2840,2840,0
|
|
20231219,200700,1461886135,2840,2840,2840,2840,1312
|
|
20231219,200600,1461886135,2840,2840,2840,2840,0
|
|
20231219,200500,1461886135,2840,2840,2840,2840,0
|
|
20231219,200400,1461886135,2840,2840,2840,2840,0
|
|
20231219,200300,1461886135,2840,2840,2840,2840,0
|
|
20231219,200200,1461886135,2840,2840,2840,2840,0
|
|
20231219,200100,1461886135,2840,2840,2840,2840,0
|
|
20231219,200000,1461886135,2840,2840,2840,2840,0
|
|
20231219,195900,1461886135,2840,2840,2840,2840,0
|
|
20231219,195800,1461886135,2840,2840,2840,2840,0
|
|
20231219,195700,1461886135,2840,2840,2840,2840,0
|
|
20231219,195600,1461886135,2840,2840,2840,2840,0
|
|
20231219,195500,1461886135,2840,2840,2840,2840,0
|
|
20231219,195400,1461886135,2840,2840,2840,2840,0
|
|
20231219,195300,1461886135,2840,2840,2840,2840,0
|
|
20231219,195200,1461886135,2840,2840,2840,2840,0
|
|
20231219,195100,1461886135,2840,2840,2840,2840,0
|
|
20231219,195000,1461886135,2840,2840,2840,2840,0
|
|
20231219,194900,1461886135,2840,2840,2840,2840,0
|
|
20231219,194800,1461886135,2840,2840,2840,2840,0
|
|
20231219,194700,1461886135,2840,2840,2840,2840,0
|
|
20231219,194600,1461886135,2840,2840,2840,2840,0
|
|
20231219,194500,1461886135,2840,2840,2840,2840,0
|
|
20231219,194400,1461886135,2840,2840,2840,2840,0
|
|
20231219,194300,1461886135,2840,2840,2840,2840,0
|
|
20231219,194200,1461886135,2840,2840,2840,2840,0
|
|
20231219,194100,1461886135,2840,2840,2840,2840,0
|
|
20231219,194000,1461886135,2840,2840,2840,2840,0
|
|
20231219,193900,1461886135,2840,2840,2840,2840,0
|
|
20231219,193800,1461886135,2840,2840,2840,2840,0
|
|
20231219,193700,1461886135,2840,2840,2840,2840,1312
|
|
20231219,193600,1461886135,2840,2840,2840,2840,0
|
|
20231219,193500,1461886135,2840,2840,2840,2840,0
|
|
20231219,193400,1461886135,2840,2840,2840,2840,0
|
|
20231219,193300,1461886135,2840,2840,2840,2840,0
|
|
20231219,193200,1461886135,2840,2840,2840,2840,0
|
|
20231219,193100,1461886135,2840,2840,2840,2840,0
|
|
20231219,193000,1461886135,2840,2840,2840,2840,0
|
|
20231219,192900,1461886135,2840,2840,2840,2840,0
|
|
20231219,192800,1461886135,2840,2840,2840,2840,0
|
|
20231219,192700,1461886135,2840,2840,2840,2840,0
|
|
20231219,192600,1461886135,2840,2840,2840,2840,0
|
|
20231219,192500,1461886135,2840,2840,2840,2840,0
|
|
20231219,192400,1461886135,2840,2840,2840,2840,0
|
|
20231219,192300,1461886135,2840,2840,2840,2840,0
|
|
20231219,192200,1461886135,2840,2840,2840,2840,0
|
|
20231219,192100,1461886135,2840,2840,2840,2840,0
|
|
20231219,192000,1461886135,2840,2840,2840,2840,0
|
|
20231219,191900,1461886135,2840,2840,2840,2840,0
|
|
20231219,191800,1461886135,2840,2840,2840,2840,0
|
|
20231219,191700,1461886135,2840,2840,2840,2840,0
|
|
20231219,191600,1461886135,2840,2840,2840,2840,0
|
|
20231219,191500,1461886135,2840,2840,2840,2840,0
|
|
20231219,191400,1461886135,2840,2840,2840,2840,0
|
|
20231219,191300,1461886135,2840,2840,2840,2840,0
|
|
20231219,191200,1461886135,2840,2840,2840,2840,0
|
|
20231219,191100,1461886135,2840,2840,2840,2840,0
|
|
20231219,191000,1461886135,2840,2840,2840,2840,0
|
|
20231219,190900,1461886135,2840,2840,2840,2840,0
|
|
20231219,190800,1461886135,2840,2840,2840,2840,0
|
|
20231219,190700,1461886135,2840,2840,2840,2840,1312
|
|
20231219,190600,1461886135,2840,2840,2840,2840,0
|
|
20231219,190500,1461886135,2840,2840,2840,2840,0
|
|
20231219,190400,1461886135,2840,2840,2840,2840,0
|
|
20231219,190300,1461886135,2840,2840,2840,2840,0
|
|
20231219,190200,1461886135,2840,2840,2840,2840,0
|
|
20231219,190100,1461886135,2840,2840,2840,2840,0
|
|
20231219,190000,1461886135,2840,2840,2840,2840,0
|
|
20231219,185900,1461886135,2840,2840,2840,2840,0
|
|
20231219,185800,1461886135,2840,2840,2840,2840,0
|
|
20231219,185700,1461886135,2840,2840,2840,2840,0
|
|
20231219,185600,1461886135,2840,2840,2840,2840,0
|
|
20231219,185500,1461886135,2840,2840,2840,2840,0
|
|
20231219,185400,1461886135,2840,2840,2840,2840,0
|
|
20231219,185300,1461886135,2840,2840,2840,2840,0
|
|
20231219,185200,1461886135,2840,2840,2840,2840,0
|
|
20231219,185100,1461886135,2840,2840,2840,2840,0
|
|
20231219,185000,1461886135,2840,2840,2840,2840,0
|
|
20231219,184900,1461886135,2840,2840,2840,2840,0
|
|
20231219,184800,1461886135,2840,2840,2840,2840,0
|
|
20231219,184700,1461886135,2840,2840,2840,2840,0
|
|
20231219,184600,1461886135,2840,2840,2840,2840,0
|
|
20231219,184500,1461886135,2840,2840,2840,2840,0
|
|
20231219,184400,1461886135,2840,2840,2840,2840,0
|
|
20231219,184300,1461886135,2840,2840,2840,2840,0
|
|
20231219,184200,1461886135,2840,2840,2840,2840,0
|
|
20231219,184100,1461886135,2840,2840,2840,2840,0
|
|
20231219,184000,1461886135,2840,2840,2840,2840,0
|
|
20231219,183900,1461886135,2840,2840,2840,2840,0
|
|
20231219,183800,1461886135,2840,2840,2840,2840,0
|
|
20231219,183700,1461886135,2840,2840,2840,2840,1312
|
|
20231219,183600,1461886135,2840,2840,2840,2840,0
|
|
20231219,183500,1461886135,2840,2840,2840,2840,0
|
|
20231219,183400,1461886135,2840,2840,2840,2840,0
|
|
20231219,183300,1461886135,2840,2840,2840,2840,0
|
|
20231219,183200,1461886135,2840,2840,2840,2840,0
|
|
20231219,183100,1461886135,2840,2840,2840,2840,0
|
|
20231219,183000,1461886135,2840,2840,2840,2840,0
|
|
20231219,182900,1461886135,2840,2840,2840,2840,0
|
|
20231219,182800,1461886135,2840,2840,2840,2840,0
|
|
20231219,182700,1461886135,2840,2840,2840,2840,0
|
|
20231219,182600,1461886135,2840,2840,2840,2840,0
|
|
20231219,182500,1461886135,2840,2840,2840,2840,0
|
|
20231219,182400,1461886135,2840,2840,2840,2840,0
|
|
20231219,182300,1461886135,2840,2840,2840,2840,0
|
|
20231219,182200,1461886135,2840,2840,2840,2840,0
|
|
20231219,182100,1461886135,2840,2840,2840,2840,0
|
|
20231219,182000,1461886135,2840,2840,2840,2840,0
|
|
20231219,181900,1461886135,2840,2840,2840,2840,0
|
|
20231219,181800,1461886135,2840,2840,2840,2840,0
|
|
20231219,181700,1461886135,2840,2840,2840,2840,0
|
|
20231219,181600,1461886135,2840,2840,2840,2840,0
|
|
20231219,181500,1461886135,2840,2840,2840,2840,0
|
|
20231219,181400,1461886135,2840,2840,2840,2840,0
|
|
20231219,181300,1461886135,2840,2840,2840,2840,0
|
|
20231219,181200,1461886135,2840,2840,2840,2840,0
|
|
20231219,181100,1461886135,2840,2840,2840,2840,0
|
|
20231219,181000,1461886135,2840,2840,2840,2840,0
|
|
20231219,180900,1461886135,2840,2840,2840,2840,0
|
|
20231219,180800,1461886135,2840,2840,2840,2840,0
|
|
20231219,180700,1461886135,2840,2840,2840,2840,1312
|
|
20231219,180600,1461886135,2840,2840,2840,2840,0
|
|
20231219,180500,1461886135,2840,2840,2840,2840,0
|
|
20231219,180400,1461886135,2840,2840,2840,2840,0
|
|
20231219,180300,1461886135,2840,2840,2840,2840,0
|
|
20231219,180200,1461886135,2840,2840,2840,2840,0
|
|
20231219,180100,1461886135,2840,2840,2840,2840,0
|
|
20231219,180000,1461886135,2840,2840,2840,2840,0
|
|
20231219,175900,1461886135,2840,2840,2840,2840,0
|
|
20231219,175800,1461886135,2840,2840,2840,2840,0
|
|
20231219,175700,1461886135,2840,2840,2840,2840,0
|
|
20231219,175600,1461886135,2840,2840,2840,2840,0
|
|
20231219,175500,1461886135,2840,2840,2840,2840,0
|
|
20231219,175400,1461886135,2840,2840,2840,2840,0
|
|
20231219,175300,1461886135,2840,2840,2840,2840,0
|
|
20231219,175200,1461886135,2840,2840,2840,2840,0
|
|
20231219,175100,1461886135,2840,2840,2840,2840,0
|
|
20231219,175000,1461886135,2840,2840,2840,2840,0
|
|
20231219,174900,1461886135,2840,2840,2840,2840,0
|
|
20231219,174800,1461886135,2840,2840,2840,2840,0
|
|
20231219,174700,1461886135,2840,2840,2840,2840,0
|
|
20231219,174600,1461886135,2840,2840,2840,2840,0
|
|
20231219,174500,1461886135,2840,2840,2840,2840,0
|
|
20231219,174400,1461886135,2840,2840,2840,2840,0
|
|
20231219,174300,1461886135,2840,2840,2840,2840,0
|
|
20231219,174200,1461886135,2840,2840,2840,2840,0
|
|
20231219,174100,1461886135,2840,2840,2840,2840,0
|
|
20231219,174000,1461886135,2840,2840,2840,2840,0
|
|
20231219,173900,1461886135,2840,2840,2840,2840,0
|
|
20231219,173800,1461886135,2840,2840,2840,2840,0
|
|
20231219,173700,1461886135,2840,2840,2840,2840,1312
|
|
20231219,173600,1461886135,2840,2840,2840,2840,0
|
|
20231219,173500,1461886135,2840,2840,2840,2840,0
|
|
20231219,173400,1461886135,2840,2840,2840,2840,0
|
|
20231219,173300,1461886135,2840,2840,2840,2840,0
|
|
20231219,173200,1461886135,2840,2840,2840,2840,0
|
|
20231219,173100,1461886135,2840,2840,2840,2840,0
|
|
20231219,173000,1461886135,2840,2840,2840,2840,0
|
|
20231219,172900,1461886135,2840,2840,2840,2840,0
|
|
20231219,172800,1461886135,2840,2840,2840,2840,0
|
|
20231219,172700,1461886135,2840,2840,2840,2840,0
|
|
20231219,172600,1461886135,2840,2840,2840,2840,0
|
|
20231219,172500,1461886135,2840,2840,2840,2840,0
|
|
20231219,172400,1461886135,2840,2840,2840,2840,0
|
|
20231219,172300,1461886135,2840,2840,2840,2840,0
|
|
20231219,172200,1461886135,2840,2840,2840,2840,0
|
|
20231219,172100,1461886135,2840,2840,2840,2840,0
|
|
20231219,172000,1461886135,2840,2840,2840,2840,0
|
|
20231219,171900,1461886135,2840,2840,2840,2840,0
|
|
20231219,171800,1461886135,2840,2840,2840,2840,0
|
|
20231219,171700,1461886135,2840,2840,2840,2840,0
|
|
20231219,171600,1461886135,2840,2840,2840,2840,0
|
|
20231219,171500,1461886135,2840,2840,2840,2840,0
|
|
20231219,171400,1461886135,2840,2840,2840,2840,0
|
|
20231219,171300,1461886135,2840,2840,2840,2840,0
|
|
20231219,171200,1461886135,2840,2840,2840,2840,0
|
|
20231219,171100,1461886135,2840,2840,2840,2840,0
|
|
20231219,171000,1461886135,2840,2840,2840,2840,0
|
|
20231219,170900,1461886135,2840,2840,2840,2840,0
|
|
20231219,170800,1461886135,2840,2840,2840,2840,0
|
|
20231219,170700,1461886135,2840,2840,2840,2840,1312
|
|
20231219,170600,1461886135,2840,2840,2840,2840,0
|
|
20231219,170500,1461886135,2840,2840,2840,2840,0
|
|
20231219,170400,1461886135,2840,2840,2840,2840,0
|
|
20231219,170300,1461886135,2840,2840,2840,2840,0
|
|
20231219,170200,1461886135,2840,2840,2840,2840,0
|
|
20231219,170100,1461886135,2840,2840,2840,2840,0
|
|
20231219,170000,1461886135,2840,2840,2840,2840,0
|
|
20231219,165900,1461886135,2840,2840,2840,2840,0
|
|
20231219,165800,1461886135,2840,2840,2840,2840,0
|
|
20231219,165700,1461886135,2840,2840,2840,2840,0
|
|
20231219,165600,1461886135,2840,2840,2840,2840,0
|
|
20231219,165500,1461886135,2840,2840,2840,2840,0
|
|
20231219,165400,1461886135,2840,2840,2840,2840,0
|
|
20231219,165300,1461886135,2840,2840,2840,2840,0
|
|
20231219,165200,1461886135,2840,2840,2840,2840,0
|
|
20231219,165100,1461886135,2840,2840,2840,2840,0
|
|
20231219,165000,1461886135,2840,2840,2840,2840,0
|
|
20231219,164900,1461886135,2840,2840,2840,2840,0
|
|
20231219,164800,1461886135,2840,2840,2840,2840,0
|
|
20231219,164700,1461886135,2840,2840,2840,2840,0
|
|
20231219,164600,1461886135,2840,2840,2840,2840,0
|
|
20231219,164500,1461886135,2840,2840,2840,2840,0
|
|
20231219,164400,1461886135,2840,2840,2840,2840,0
|
|
20231219,164300,1461886135,2840,2840,2840,2840,0
|
|
20231219,164200,1461886135,2840,2840,2840,2840,0
|
|
20231219,164100,1461886135,2840,2840,2840,2840,0
|
|
20231219,164000,1461886135,2840,2840,2840,2840,0
|
|
20231219,163900,1461886135,2840,2840,2840,2840,0
|
|
20231219,163800,1461886135,2840,2840,2840,2840,0
|
|
20231219,163700,1461886135,2840,2840,2840,2840,1312
|
|
20231219,163600,1461886135,2840,2840,2840,2840,0
|
|
20231219,163500,1461886135,2840,2840,2840,2840,0
|
|
20231219,163400,1461886135,2840,2840,2840,2840,0
|
|
20231219,163300,1461886135,2840,2840,2840,2840,0
|
|
20231219,163200,1461886135,2840,2840,2840,2840,0
|
|
20231219,163100,1461886135,2840,2840,2840,2840,0
|
|
20231219,163000,1461886135,2840,2840,2840,2840,0
|
|
20231219,162900,1461886135,2840,2840,2840,2840,0
|
|
20231219,162800,1461886135,2840,2840,2840,2840,0
|
|
20231219,162700,1461886135,2840,2840,2840,2840,0
|
|
20231219,162600,1461886135,2840,2840,2840,2840,0
|
|
20231219,162500,1461886135,2840,2840,2840,2840,0
|
|
20231219,162400,1461886135,2840,2840,2840,2840,0
|
|
20231219,162300,1461886135,2840,2840,2840,2840,0
|
|
20231219,162200,1461886135,2840,2840,2840,2840,0
|
|
20231219,162100,1461886135,2840,2840,2840,2840,0
|
|
20231219,162000,1461886135,2840,2840,2840,2840,0
|
|
20231219,161900,1461886135,2840,2840,2840,2840,0
|
|
20231219,161800,1461886135,2840,2840,2840,2840,0
|
|
20231219,161700,1461886135,2840,2840,2840,2840,0
|
|
20231219,161600,1461886135,2840,2840,2840,2840,0
|
|
20231219,161500,1461886135,2840,2840,2840,2840,0
|
|
20231219,161400,1461886135,2840,2840,2840,2840,0
|
|
20231219,161300,1461886135,2840,2840,2840,2840,0
|
|
20231219,161200,1461886135,2840,2840,2840,2840,0
|
|
20231219,161100,1461886135,2840,2840,2840,2840,0
|
|
20231219,161000,1461886135,2840,2840,2840,2840,0
|
|
20231219,160900,1461886135,2840,2840,2840,2840,0
|
|
20231219,160800,1461886135,2840,2840,2840,2840,0
|
|
20231219,160700,1461886135,2840,2840,2840,2840,1312
|
|
20231219,160600,1461886135,2840,2840,2840,2840,0
|
|
20231219,160500,1461886135,2840,2840,2840,2840,0
|
|
20231219,160400,1461886135,2840,2840,2840,2840,0
|
|
20231219,160300,1461886135,2840,2840,2840,2840,0
|
|
20231219,160200,1461886135,2840,2840,2840,2840,0
|
|
20231219,160100,1461886135,2840,2840,2840,2840,0
|
|
20231219,160000,1461886135,2840,2840,2840,2840,0
|
|
20231219,155900,1461886135,2840,2840,2840,2840,0
|
|
20231219,155800,1461886135,2840,2840,2840,2840,0
|
|
20231219,155700,1461886135,2840,2840,2840,2840,0
|
|
20231219,155600,1461886135,2840,2840,2840,2840,0
|
|
20231219,155500,1461886135,2840,2840,2840,2840,0
|
|
20231219,155400,1461886135,2840,2840,2840,2840,0
|
|
20231219,155300,1461886135,2840,2840,2840,2840,0
|
|
20231219,155200,1461886135,2840,2840,2840,2840,0
|
|
20231219,155100,1461886135,2840,2840,2840,2840,0
|
|
20231219,155000,1461886135,2840,2840,2840,2840,0
|
|
20231219,154900,1461886135,2840,2840,2840,2840,0
|
|
20231219,154800,1461886135,2840,2840,2840,2840,0
|
|
20231219,154700,1461886135,2840,2840,2840,2840,0
|
|
20231219,154600,1461886135,2840,2840,2840,2840,0
|
|
20231219,154500,1461886135,2840,2840,2840,2840,0
|
|
20231219,154400,1461886135,2840,2840,2840,2840,0
|
|
20231219,154300,1461886135,2840,2840,2840,2840,0
|
|
20231219,154200,1461886135,2840,2840,2840,2840,0
|
|
20231219,154100,1461886135,2840,2840,2840,2840,0
|
|
20231219,154000,1461886135,2840,2840,2840,2840,0
|
|
20231219,153900,1461886135,2840,2840,2840,2840,0
|
|
20231219,153800,1461886135,2840,2840,2840,2840,0
|
|
20231219,153700,1461886135,2840,2840,2840,2840,1312
|
|
20231219,153600,1461886135,2840,2840,2840,2840,0
|
|
20231219,153500,1461886135,2840,2840,2840,2840,0
|
|
20231219,153400,1461886135,2840,2840,2840,2840,0
|
|
20231219,153300,1461886135,2840,2840,2840,2840,0
|
|
20231219,153200,1461886135,2840,2840,2840,2840,0
|
|
20231219,153100,1461886135,2840,2840,2840,2840,0
|
|
20231219,153000,1461886135,2840,2840,2840,2840,1312
|
|
20231219,152900,1458160055,2865,2865,2865,2865,0
|
|
20231219,152800,1458160055,2865,2865,2865,2865,0
|
|
20231219,152700,1458160055,2865,2865,2865,2865,0
|
|
20231219,152600,1458160055,2865,2865,2865,2865,0
|
|
20231219,152500,1458160055,2865,2865,2865,2865,0
|
|
20231219,152400,1458160055,2865,2865,2865,2865,0
|
|
20231219,152300,1458160055,2865,2865,2865,2865,0
|
|
20231219,152200,1458160055,2865,2865,2865,2865,0
|
|
20231219,152100,1458160055,2865,2865,2865,2865,0
|
|
20231219,152000,1458160055,2865,2865,2865,2865,0
|
|
20231219,151900,1458160055,2865,2865,2865,2865,147
|
|
20231219,151800,1457738900,2865,2850,2865,2845,320
|
|
20231219,151700,1456827360,2865,2865,2865,2865,10
|
|
20231219,151600,1456798710,2865,2860,2865,2860,7281
|
|
20231219,151500,1435941260,2860,2860,2860,2860,516
|
|
20231219,151400,1434465500,2860,2860,2860,2860,0
|
|
20231219,151300,1434465500,2860,2860,2860,2860,0
|
|
20231219,151200,1434465500,2860,2840,2860,2840,5021
|
|
20231219,151100,1420131940,2845,2840,2845,2840,1046
|
|
20231219,151000,1417161290,2840,2840,2840,2840,1400
|
|
20231219,150900,1413185290,2840,2840,2845,2840,2216
|
|
20231219,150800,1406891540,2845,2855,2855,2840,103
|
|
20231219,150700,1406598490,2845,2855,2855,2845,6927
|
|
20231219,150600,1386878355,2855,2855,2855,2855,0
|
|
20231219,150500,1386878355,2855,2850,2855,2850,201
|
|
20231219,150400,1386305500,2850,2855,2855,2850,1737
|
|
20231219,150300,1381351365,2855,2850,2855,2850,218
|
|
20231219,150200,1380729925,2855,2855,2855,2855,0
|
|
20231219,150100,1380729925,2855,2855,2855,2855,328
|
|
20231219,150000,1379793485,2855,2855,2855,2855,706
|
|
20231219,145900,1377777855,2855,2875,2900,2855,29834
|
|
20231219,145800,1292057380,2865,2865,2865,2865,204
|
|
20231219,145700,1291472920,2865,2865,2865,2865,0
|
|
20231219,145600,1291472920,2865,2880,2880,2865,1285
|
|
20231219,145500,1287789925,2890,2890,2890,2890,50
|
|
20231219,145400,1287645425,2890,2875,2890,2875,201
|
|
20231219,145300,1287067535,2870,2870,2870,2870,0
|
|
20231219,145200,1287067535,2870,2870,2870,2870,0
|
|
20231219,145100,1287067535,2870,2870,2870,2870,0
|
|
20231219,145000,1287067535,2870,2870,2870,2870,0
|
|
20231219,144900,1287067535,2870,2870,2870,2870,65
|
|
20231219,144800,1286880985,2870,2865,2870,2865,219
|
|
20231219,144700,1286253150,2865,2865,2865,2865,0
|
|
20231219,144600,1286253150,2865,2865,2865,2865,0
|
|
20231219,144500,1286253150,2865,2865,2865,2865,0
|
|
20231219,144400,1286253150,2865,2865,2865,2865,0
|
|
20231219,144300,1286253150,2865,2865,2865,2865,0
|
|
20231219,144200,1286253150,2865,2865,2865,2865,163
|
|
20231219,144100,1285786155,2865,2865,2865,2865,0
|
|
20231219,144000,1285786155,2865,2865,2865,2865,0
|
|
20231219,143900,1285786155,2865,2865,2865,2865,9
|
|
20231219,143800,1285760370,2865,2865,2865,2865,0
|
|
20231219,143700,1285760370,2865,2865,2865,2865,0
|
|
20231219,143600,1285760370,2865,2865,2865,2865,30
|
|
20231219,143500,1285674420,2865,2865,2865,2865,1
|
|
20231219,143400,1285671555,2860,2860,2860,2860,50
|
|
20231219,143300,1285528555,2865,2860,2865,2860,51
|
|
20231219,143200,1285382690,2870,2870,2870,2870,0
|
|
20231219,143100,1285382690,2870,2870,2870,2870,0
|
|
20231219,143000,1285382690,2870,2870,2870,2870,0
|
|
20231219,142900,1285382690,2870,2870,2870,2870,0
|
|
20231219,142800,1285382690,2870,2870,2870,2870,0
|
|
20231219,142700,1285382690,2870,2870,2870,2870,0
|
|
20231219,142600,1285382690,2870,2870,2870,2870,0
|
|
20231219,142500,1285382690,2870,2870,2870,2870,0
|
|
20231219,142400,1285382690,2870,2870,2870,2870,2
|
|
20231219,142300,1285376950,2870,2870,2870,2855,2016
|
|
20231219,142200,1279621030,2855,2865,2865,2855,3000
|
|
20231219,142100,1271034825,2860,2860,2860,2860,0
|
|
20231219,142000,1271034825,2860,2860,2860,2860,0
|
|
20231219,141900,1271034825,2860,2860,2860,2860,0
|
|
20231219,141800,1271034825,2860,2885,2885,2860,1331
|
|
20231219,141700,1267224810,2870,2875,2875,2870,630
|
|
20231219,141600,1265415210,2890,2890,2890,2890,0
|
|
20231219,141500,1265415210,2890,2890,2890,2890,0
|
|
20231219,141400,1265415210,2890,2890,2890,2890,1000
|
|
20231219,141300,1262525210,2895,2895,2895,2895,0
|
|
20231219,141200,1262525210,2895,2895,2895,2895,1
|
|
20231219,141100,1262522315,2890,2890,2890,2890,1
|
|
20231219,141000,1262519425,2875,2875,2875,2875,0
|
|
20231219,140900,1262519425,2875,2875,2875,2875,2
|
|
20231219,140800,1262513675,2875,2875,2875,2875,1
|
|
20231219,140700,1262510800,2875,2875,2875,2875,0
|
|
20231219,140600,1262510800,2875,2875,2875,2875,0
|
|
20231219,140500,1262510800,2875,2875,2875,2875,2
|
|
20231219,140400,1262505050,2875,2875,2875,2875,7
|
|
20231219,140300,1262484925,2875,2875,2875,2875,0
|
|
20231219,140200,1262484925,2875,2875,2875,2875,23
|
|
20231219,140100,1262418800,2875,2875,2875,2875,100
|
|
20231219,140000,1262131300,2895,2895,2895,2895,1
|
|
20231219,135900,1262128405,2870,2880,2880,2870,2200
|
|
20231219,135800,1255805255,2895,2895,2895,2895,16
|
|
20231219,135700,1255758935,2895,2895,2895,2895,0
|
|
20231219,135600,1255758935,2895,2895,2895,2895,0
|
|
20231219,135500,1255758935,2895,2895,2895,2895,0
|
|
20231219,135400,1255758935,2895,2895,2895,2895,0
|
|
20231219,135300,1255758935,2895,2895,2895,2895,0
|
|
20231219,135200,1255758935,2895,2880,2895,2880,1416
|
|
20231219,135100,1251667355,2905,2905,2905,2905,0
|
|
20231219,135000,1251667355,2905,2905,2905,2905,0
|
|
20231219,134900,1251667355,2905,2905,2905,2905,0
|
|
20231219,134800,1251667355,2905,2905,2905,2905,0
|
|
20231219,134700,1251667355,2905,2905,2905,2905,0
|
|
20231219,134600,1251667355,2905,2905,2905,2905,0
|
|
20231219,134500,1251667355,2905,2905,2905,2905,1
|
|
20231219,134400,1251664450,2905,2895,2905,2895,7601
|
|
20231219,134300,1229611485,2895,2890,2895,2890,540
|
|
20231219,134200,1228048475,2890,2865,2890,2855,2001
|
|
20231219,134100,1222306910,2855,2855,2855,2855,0
|
|
20231219,134000,1222306910,2855,2855,2855,2855,0
|
|
20231219,133900,1222306910,2855,2855,2855,2855,1172
|
|
20231219,133800,1218960850,2860,2860,2860,2860,0
|
|
20231219,133700,1218960850,2860,2860,2860,2860,14
|
|
20231219,133600,1218920810,2860,2860,2860,2860,166
|
|
20231219,133500,1218446050,2865,2865,2865,2865,1
|
|
20231219,133400,1218443185,2855,2855,2855,2855,1000
|
|
20231219,133300,1215588185,2855,2860,2860,2855,1003
|
|
20231219,133200,1212721550,2860,2860,2860,2860,0
|
|
20231219,133100,1212721550,2860,2860,2860,2860,0
|
|
20231219,133000,1212721550,2860,2860,2860,2860,0
|
|
20231219,132900,1212721550,2860,2860,2860,2860,37
|
|
20231219,132800,1212615730,2890,2890,2890,2890,0
|
|
20231219,132700,1212615730,2890,2890,2890,2890,0
|
|
20231219,132600,1212615730,2890,2890,2890,2890,1
|
|
20231219,132500,1212612840,2860,2860,2860,2860,0
|
|
20231219,132400,1212612840,2860,2875,2875,2860,1000
|
|
20231219,132300,1209746120,2895,2895,2895,2895,3000
|
|
20231219,132200,1201061120,2895,2895,2895,2895,0
|
|
20231219,132100,1201061120,2895,2895,2895,2895,0
|
|
20231219,132000,1201061120,2895,2895,2895,2895,0
|
|
20231219,131900,1201061120,2895,2895,2895,2895,0
|
|
20231219,131800,1201061120,2895,2895,2895,2895,0
|
|
20231219,131700,1201061120,2895,2895,2895,2895,0
|
|
20231219,131600,1201061120,2895,2895,2895,2895,0
|
|
20231219,131500,1201061120,2895,2895,2895,2895,1
|
|
20231219,131400,1201058225,2885,2895,2895,2885,1012
|
|
20231219,131300,1198128605,2885,2890,2890,2885,14111
|
|
20231219,131200,1157367815,2900,2900,2900,2900,0
|
|
20231219,131100,1157367815,2900,2900,2900,2900,1
|
|
20231219,131000,1157364915,2895,2895,2895,2895,0
|
|
20231219,130900,1157364915,2895,2895,2895,2895,10138
|
|
20231219,130800,1128015405,2895,2895,2895,2895,2510
|
|
20231219,130700,1120748955,2900,2900,2900,2900,0
|
|
20231219,130600,1120748955,2900,2900,2900,2900,0
|
|
20231219,130500,1120748955,2900,2900,2900,2900,0
|
|
20231219,130400,1120748955,2900,2900,2900,2900,100
|
|
20231219,130300,1120458955,2900,2900,2900,2900,0
|
|
20231219,130200,1120458955,2900,2900,2900,2900,0
|
|
20231219,130100,1120458955,2900,2900,2900,2900,0
|
|
20231219,130000,1120458955,2900,2900,2900,2900,100
|
|
20231219,125900,1120168955,2900,2900,2900,2900,0
|
|
20231219,125800,1120168955,2900,2900,2900,2900,0
|
|
20231219,125700,1120168955,2900,2900,2900,2900,0
|
|
20231219,125600,1120168955,2900,2900,2900,2900,103
|
|
20231219,125500,1119870255,2900,2900,2900,2900,0
|
|
20231219,125400,1119870255,2900,2900,2900,2900,916
|
|
20231219,125300,1117213855,2900,2900,2900,2900,0
|
|
20231219,125200,1117213855,2900,2900,2900,2900,0
|
|
20231219,125100,1117213855,2900,2900,2900,2900,0
|
|
20231219,125000,1117213855,2900,2900,2900,2900,0
|
|
20231219,124900,1117213855,2900,2900,2900,2900,0
|
|
20231219,124800,1117213855,2900,2900,2900,2900,1
|
|
20231219,124700,1117210955,2895,2895,2895,2895,51
|
|
20231219,124600,1117063310,2895,2895,2895,2895,0
|
|
20231219,124500,1117063310,2895,2895,2895,2895,460
|
|
20231219,124400,1115731610,2900,2905,2905,2900,1192
|
|
20231219,124300,1112271830,2925,2925,2925,2925,1
|
|
20231219,124200,1112268905,2920,2920,2920,2920,0
|
|
20231219,124100,1112268905,2920,2920,2920,2920,1
|
|
20231219,124000,1112265985,2920,2920,2920,2920,0
|
|
20231219,123900,1112265985,2920,2920,2920,2920,4
|
|
20231219,123800,1112254305,2920,2920,2920,2920,3420
|
|
20231219,123700,1102267905,2920,2920,2920,2920,0
|
|
20231219,123600,1102267905,2920,2920,2920,2920,3595
|
|
20231219,123500,1091770505,2920,2920,2920,2920,0
|
|
20231219,123400,1091770505,2920,2920,2920,2920,0
|
|
20231219,123300,1091770505,2920,2920,2920,2920,0
|
|
20231219,123200,1091770505,2920,2920,2920,2920,0
|
|
20231219,123100,1091770505,2920,2920,2920,2920,0
|
|
20231219,123000,1091770505,2920,2920,2920,2920,1
|
|
20231219,122900,1091767585,2910,2905,2910,2905,5000
|
|
20231219,122800,1077218865,2905,2905,2905,2905,169
|
|
20231219,122700,1076727920,2905,2900,2905,2900,1001
|
|
20231219,122600,1073825015,2910,2910,2910,2910,0
|
|
20231219,122500,1073825015,2910,2910,2910,2910,0
|
|
20231219,122400,1073825015,2910,2910,2910,2910,0
|
|
20231219,122300,1073825015,2910,2885,2910,2880,13931
|
|
20231219,122200,1033663125,2900,2895,2900,2885,12931
|
|
20231219,122100,996296955,2910,2910,2910,2910,0
|
|
20231219,122000,996296955,2910,2910,2910,2910,2
|
|
20231219,121900,996291135,2920,2895,2920,2890,4479
|
|
20231219,121800,983322420,2895,2895,2905,2890,4794
|
|
20231219,121700,969446360,2895,2895,2895,2895,0
|
|
20231219,121600,969446360,2895,2900,2900,2895,3690
|
|
20231219,121500,958759810,2910,2910,2910,2910,797
|
|
20231219,121400,956440540,2910,2910,2910,2910,0
|
|
20231219,121300,956440540,2910,2910,2910,2910,0
|
|
20231219,121200,956440540,2910,2910,2910,2910,0
|
|
20231219,121100,956440540,2910,2920,2920,2895,9272
|
|
20231219,121000,929532670,2920,2905,2920,2905,1353
|
|
20231219,120900,925598100,2890,2890,2890,2890,9240
|
|
20231219,120800,898894500,2905,2905,2905,2905,0
|
|
20231219,120700,898894500,2905,2905,2905,2905,0
|
|
20231219,120600,898894500,2905,2895,2905,2890,8401
|
|
20231219,120500,874607920,2920,2920,2920,2920,1
|
|
20231219,120400,874605000,2890,2910,2910,2890,10106
|
|
20231219,120300,845336345,2895,2895,2895,2895,1
|
|
20231219,120200,845333450,2910,2910,2910,2910,0
|
|
20231219,120100,845333450,2910,2910,2910,2910,0
|
|
20231219,120000,845333450,2910,2910,2910,2910,0
|
|
20231219,115900,845333450,2910,2910,2910,2910,1
|
|
20231219,115800,845330540,2905,2905,2905,2905,156
|
|
20231219,115700,844877360,2910,2910,2910,2910,1
|
|
20231219,115600,844874450,2900,2915,2915,2900,13172
|
|
20231219,115500,806644630,2925,2925,2925,2925,0
|
|
20231219,115400,806644630,2925,2925,2925,2925,1
|
|
20231219,115300,806641705,2915,2915,2915,2915,5000
|
|
20231219,115200,792066705,2925,2925,2925,2925,1
|
|
20231219,115100,792063780,2915,2915,2915,2915,26
|
|
20231219,115000,791987990,2915,2915,2915,2915,31
|
|
20231219,114900,791897625,2925,2915,2925,2915,213
|
|
20231219,114800,791276710,2915,2915,2915,2915,1438
|
|
20231219,114700,787084940,2915,2915,2915,2915,200
|
|
20231219,114600,786501940,2915,2925,2925,2915,1501
|
|
20231219,114500,782126515,2915,2915,2915,2915,1500
|
|
20231219,114400,777754015,2915,2915,2925,2900,3725
|
|
20231219,114300,766929230,2900,2905,2915,2900,1914
|
|
20231219,114200,761377490,2930,2905,2930,2905,501
|
|
20231219,114100,759922060,2935,2930,2935,2910,13706
|
|
20231219,114000,720030915,2935,2910,2935,2910,1505
|
|
20231219,113900,715651240,2935,2910,2935,2910,1034
|
|
20231219,113800,712641450,2940,2915,2940,2910,11
|
|
20231219,113700,712609280,2940,2925,2940,2910,2501
|
|
20231219,113600,705324740,2940,2940,2940,2940,0
|
|
20231219,113500,705324740,2940,2940,2940,2940,0
|
|
20231219,113400,705324740,2940,2925,2940,2925,1561
|
|
20231219,113300,700758800,2925,2915,2925,2910,9954
|
|
20231219,113200,671764630,2915,2940,2940,2915,5984
|
|
20231219,113100,654293300,2925,2930,2940,2925,6486
|
|
20231219,113000,635311735,2945,2945,2945,2945,0
|
|
20231219,112900,635311735,2945,2945,2945,2945,187
|
|
20231219,112800,634761020,2945,2930,2945,2930,1032
|
|
20231219,112700,631722275,2950,2950,2950,2950,0
|
|
20231219,112600,631722275,2950,2950,2950,2950,0
|
|
20231219,112500,631722275,2950,2950,2950,2950,0
|
|
20231219,112400,631722275,2950,2935,2950,2935,2500
|
|
20231219,112300,624360775,2950,2935,2950,2935,802
|
|
20231219,112200,621999240,2940,2935,2945,2935,585
|
|
20231219,112100,620279385,2940,2950,2950,2940,1587
|
|
20231219,112000,615598405,2940,2920,2940,2920,2092
|
|
20231219,111900,609462265,2950,2950,2950,2950,0
|
|
20231219,111800,609462265,2950,2955,2955,2950,3
|
|
20231219,111700,609453405,2950,2900,2950,2900,29408
|
|
20231219,111600,523107925,2900,2900,2900,2900,0
|
|
20231219,111500,523107925,2900,2900,2900,2900,451
|
|
20231219,111400,521800025,2900,2900,2900,2900,3267
|
|
20231219,111300,512325725,2900,2895,2900,2895,8
|
|
20231219,111200,512302560,2895,2895,2900,2895,165
|
|
20231219,111100,511824880,2895,2895,2895,2895,390
|
|
20231219,111000,510695830,2905,2905,2905,2905,0
|
|
20231219,110900,510695830,2905,2905,2905,2905,50
|
|
20231219,110800,510550580,2910,2890,2910,2890,15598
|
|
20231219,110700,465306310,2880,2880,2880,2880,5
|
|
20231219,110600,465291910,2880,2880,2880,2880,0
|
|
20231219,110500,465291910,2880,2880,2880,2880,500
|
|
20231219,110400,463851910,2880,2880,2890,2880,2001
|
|
20231219,110300,458089020,2890,2875,2895,2840,7274
|
|
20231219,110200,437327920,2855,2860,2860,2855,1500
|
|
20231219,110100,433045330,2875,2875,2875,2875,0
|
|
20231219,110000,433045330,2875,2875,2875,2875,0
|
|
20231219,105900,433045330,2875,2875,2875,2875,0
|
|
20231219,105800,433045330,2875,2875,2875,2875,1
|
|
20231219,105700,433042455,2860,2860,2860,2860,0
|
|
20231219,105600,433042455,2860,2860,2860,2860,0
|
|
20231219,105500,433042455,2860,2860,2860,2860,0
|
|
20231219,105400,433042455,2860,2860,2860,2860,0
|
|
20231219,105300,433042455,2860,2860,2880,2860,653
|
|
20231219,105200,431174375,2860,2860,2860,2860,361
|
|
20231219,105100,430141915,2860,2860,2860,2860,2050
|
|
20231219,105000,424278915,2880,2880,2880,2880,1
|
|
20231219,104900,424276035,2860,2860,2860,2860,300
|
|
20231219,104800,423418035,2860,2875,2880,2860,7628
|
|
20231219,104700,401532405,2875,2875,2875,2875,0
|
|
20231219,104600,401532405,2875,2875,2875,2875,0
|
|
20231219,104500,401532405,2875,2875,2875,2875,10
|
|
20231219,104400,401503655,2860,2860,2860,2860,930
|
|
20231219,104300,398843855,2875,2875,2875,2875,1
|
|
20231219,104200,398840980,2860,2860,2860,2860,1000
|
|
20231219,104100,395980980,2870,2870,2870,2860,150
|
|
20231219,104000,395551480,2875,2875,2875,2875,945
|
|
20231219,103900,392834605,2875,2875,2880,2875,1104
|
|
20231219,103800,389660360,2875,2875,2875,2875,0
|
|
20231219,103700,389660360,2875,2875,2875,2875,1
|
|
20231219,103600,389657485,2860,2860,2860,2860,50
|
|
20231219,103500,389514485,2875,2875,2875,2875,1
|
|
20231219,103400,389511610,2860,2875,2875,2860,100
|
|
20231219,103300,389225595,2860,2860,2860,2860,1300
|
|
20231219,103200,385507595,2875,2875,2875,2875,0
|
|
20231219,103100,385507595,2875,2870,2875,2870,395
|
|
20231219,103000,384373700,2875,2870,2875,2870,128
|
|
20231219,102900,384006335,2870,2870,2870,2860,2001
|
|
20231219,102800,378273465,2870,2855,2870,2855,3501
|
|
20231219,102700,368258170,2860,2860,2860,2860,1
|
|
20231219,102600,368255310,2845,2845,2845,2845,0
|
|
20231219,102500,368255310,2845,2845,2845,2845,0
|
|
20231219,102400,368255310,2845,2845,2845,2845,50
|
|
20231219,102300,368113060,2845,2845,2845,2845,0
|
|
20231219,102200,368113060,2845,2855,2855,2845,1530
|
|
20231219,102100,363754910,2855,2855,2855,2855,33
|
|
20231219,102000,363660695,2855,2855,2855,2855,1
|
|
20231219,101900,363657840,2850,2850,2850,2850,849
|
|
20231219,101800,361238190,2845,2840,2845,2840,662
|
|
20231219,101700,359354825,2840,2855,2855,2840,1929
|
|
20231219,101600,353876310,2850,2835,2850,2835,3126
|
|
20231219,101500,344998865,2830,2830,2830,2830,0
|
|
20231219,101400,344998865,2830,2835,2835,2830,976
|
|
20231219,101300,342232505,2835,2825,2835,2825,386
|
|
20231219,101200,341140050,2825,2850,2850,2820,507
|
|
20231219,101100,339708955,2840,2840,2840,2840,0
|
|
20231219,101000,339708955,2840,2840,2840,2840,400
|
|
20231219,100900,338572955,2860,2850,2860,2850,40
|
|
20231219,100800,338458905,2840,2850,2850,2835,638
|
|
20231219,100700,336649130,2870,2870,2870,2870,0
|
|
20231219,100600,336649130,2870,2870,2870,2870,294
|
|
20231219,100500,335805350,2865,2865,2865,2865,143
|
|
20231219,100400,335395655,2870,2870,2870,2870,0
|
|
20231219,100300,335395655,2870,2870,2870,2870,0
|
|
20231219,100200,335395655,2870,2870,2870,2870,100
|
|
20231219,100100,335108655,2870,2870,2870,2870,0
|
|
20231219,100000,335108655,2870,2870,2870,2870,25
|
|
20231219,095900,335036905,2890,2890,2890,2890,0
|
|
20231219,095800,335036905,2890,2890,2890,2890,1
|
|
20231219,095700,335034015,2855,2855,2915,2840,6212
|
|
20231219,095600,317117620,2855,2855,2855,2855,1
|
|
20231219,095500,317114765,2855,2925,2950,2825,11347
|
|
20231219,095400,284421825,2855,2825,2940,2820,22435
|
|
20231219,095300,219594430,2835,2825,2835,2825,151
|
|
20231219,095200,219167845,2825,2825,2825,2825,200
|
|
20231219,095100,218602845,2840,2830,2840,2825,2222
|
|
20231219,095000,212315515,2830,2830,2830,2830,0
|
|
20231219,094900,212315515,2830,2830,2830,2830,2288
|
|
20231219,094800,205840475,2830,2835,2835,2830,504
|
|
20231219,094700,204414105,2840,2850,2850,2840,2932
|
|
20231219,094600,196078725,2850,2840,2850,2840,1398
|
|
20231219,094500,192097325,2840,2840,2840,2840,10
|
|
20231219,094400,192068925,2835,2805,2835,2805,2821
|
|
20231219,094300,184110770,2800,2795,2800,2780,1499
|
|
20231219,094200,179919530,2795,2795,2795,2795,1088
|
|
20231219,094100,176878570,2795,2795,2795,2795,0
|
|
20231219,094000,176878570,2795,2795,2795,2795,0
|
|
20231219,093900,176878570,2795,2795,2795,2795,0
|
|
20231219,093800,176878570,2795,2780,2795,2780,9
|
|
20231219,093700,176853515,2780,2780,2780,2780,0
|
|
20231219,093600,176853515,2780,2780,2780,2780,0
|
|
20231219,093500,176853515,2780,2780,2780,2780,0
|
|
20231219,093400,176853515,2780,2795,2800,2780,2089
|
|
20231219,093300,171025545,2795,2785,2795,2785,4884
|
|
20231219,093200,157413595,2795,2785,2795,2785,117
|
|
20231219,093100,157087740,2795,2795,2795,2795,2433
|
|
20231219,093000,150287505,2795,2795,2795,2795,890
|
|
20231219,092900,147799955,2785,2785,2785,2785,2
|
|
20231219,092800,147794385,2780,2780,2780,2780,3
|
|
20231219,092700,147786045,2785,2785,2785,2785,2887
|
|
20231219,092600,139745750,2795,2795,2795,2795,0
|
|
20231219,092500,139745750,2795,2775,2795,2775,1905
|
|
20231219,092400,134436645,2775,2790,2790,2775,239
|
|
20231219,092300,133772520,2800,2800,2800,2800,22
|
|
20231219,092200,133710920,2805,2805,2805,2805,1
|
|
20231219,092100,133708115,2795,2790,2795,2790,7000
|
|
20231219,092000,114144050,2765,2765,2765,2765,762
|
|
20231219,091900,112037120,2765,2765,2765,2765,1
|
|
20231219,091800,112034355,2765,2765,2765,2765,1
|
|
20231219,091700,112031590,2750,2765,2790,2750,4356
|
|
20231219,091600,100016610,2765,2800,2800,2760,6141
|
|
20231219,091500,83031950,2810,2800,2810,2800,104
|
|
20231219,091400,82740165,2800,2800,2800,2800,1
|
|
20231219,091300,82737365,2775,2810,2810,2775,3
|
|
20231219,091200,82728970,2810,2810,2810,2810,150
|
|
20231219,091100,82307470,2810,2770,2810,2770,4208
|
|
20231219,091000,70614525,2770,2760,2770,2760,62
|
|
20231219,090900,70443285,2745,2750,2765,2745,1327
|
|
20231219,090800,66789490,2730,2775,2785,2680,11972
|
|
20231219,090700,33971000,2785,2805,2810,2770,4112
|
|
20231219,090600,22489000,2850,2825,2850,2820,3847
|
|
20231219,090500,11635310,2825,2880,2885,2825,3051
|
|
20231219,090400,2957040,2880,2880,2880,2880,0
|
|
20231219,090300,2957040,2880,2880,2880,2880,110
|
|
20231219,090200,2640240,2895,2895,2895,2895,0
|
|
20231219,090100,2640240,2895,2895,2895,2895,0
|
|
20231219,090000,2640240,2895,2895,2895,2895,912
|