723 lines
35 KiB
CSV
723 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,210000,1337496000,2535,2535,2535,2535,4149
|
|
20231227,205900,1337496000,2535,2535,2535,2535,0
|
|
20231227,205800,1337496000,2535,2535,2535,2535,0
|
|
20231227,205700,1337496000,2535,2535,2535,2535,0
|
|
20231227,205600,1337496000,2535,2535,2535,2535,0
|
|
20231227,205500,1337496000,2535,2535,2535,2535,0
|
|
20231227,205400,1337496000,2535,2535,2535,2535,0
|
|
20231227,205300,1337496000,2535,2535,2535,2535,0
|
|
20231227,205200,1337496000,2535,2535,2535,2535,0
|
|
20231227,205100,1337496000,2535,2535,2535,2535,0
|
|
20231227,205000,1337496000,2535,2535,2535,2535,0
|
|
20231227,204900,1337496000,2535,2535,2535,2535,0
|
|
20231227,204800,1337496000,2535,2535,2535,2535,0
|
|
20231227,204700,1337496000,2535,2535,2535,2535,0
|
|
20231227,204600,1337496000,2535,2535,2535,2535,0
|
|
20231227,204500,1337496000,2535,2535,2535,2535,0
|
|
20231227,204400,1337496000,2535,2535,2535,2535,0
|
|
20231227,204300,1337496000,2535,2535,2535,2535,0
|
|
20231227,204200,1337496000,2535,2535,2535,2535,0
|
|
20231227,204100,1337496000,2535,2535,2535,2535,0
|
|
20231227,204000,1337496000,2535,2535,2535,2535,0
|
|
20231227,203900,1337496000,2535,2535,2535,2535,0
|
|
20231227,203800,1337496000,2535,2535,2535,2535,0
|
|
20231227,203700,1337496000,2535,2535,2535,2535,0
|
|
20231227,203600,1337496000,2535,2535,2535,2535,0
|
|
20231227,203500,1337496000,2535,2535,2535,2535,0
|
|
20231227,203400,1337496000,2535,2535,2535,2535,0
|
|
20231227,203300,1337496000,2535,2535,2535,2535,0
|
|
20231227,203200,1337496000,2535,2535,2535,2535,0
|
|
20231227,203100,1337496000,2535,2535,2535,2535,0
|
|
20231227,203000,1337496000,2535,2535,2535,2535,4149
|
|
20231227,202900,1337496000,2535,2535,2535,2535,0
|
|
20231227,202800,1337496000,2535,2535,2535,2535,0
|
|
20231227,202700,1337496000,2535,2535,2535,2535,0
|
|
20231227,202600,1337496000,2535,2535,2535,2535,0
|
|
20231227,202500,1337496000,2535,2535,2535,2535,0
|
|
20231227,202400,1337496000,2535,2535,2535,2535,0
|
|
20231227,202300,1337496000,2535,2535,2535,2535,0
|
|
20231227,202200,1337496000,2535,2535,2535,2535,0
|
|
20231227,202100,1337496000,2535,2535,2535,2535,0
|
|
20231227,202000,1337496000,2535,2535,2535,2535,0
|
|
20231227,201900,1337496000,2535,2535,2535,2535,0
|
|
20231227,201800,1337496000,2535,2535,2535,2535,0
|
|
20231227,201700,1337496000,2535,2535,2535,2535,0
|
|
20231227,201600,1337496000,2535,2535,2535,2535,0
|
|
20231227,201500,1337496000,2535,2535,2535,2535,0
|
|
20231227,201400,1337496000,2535,2535,2535,2535,0
|
|
20231227,201300,1337496000,2535,2535,2535,2535,0
|
|
20231227,201200,1337496000,2535,2535,2535,2535,0
|
|
20231227,201100,1337496000,2535,2535,2535,2535,0
|
|
20231227,201000,1337496000,2535,2535,2535,2535,0
|
|
20231227,200900,1337496000,2535,2535,2535,2535,0
|
|
20231227,200800,1337496000,2535,2535,2535,2535,0
|
|
20231227,200700,1337496000,2535,2535,2535,2535,0
|
|
20231227,200600,1337496000,2535,2535,2535,2535,0
|
|
20231227,200500,1337496000,2535,2535,2535,2535,0
|
|
20231227,200400,1337496000,2535,2535,2535,2535,0
|
|
20231227,200300,1337496000,2535,2535,2535,2535,0
|
|
20231227,200200,1337496000,2535,2535,2535,2535,0
|
|
20231227,200100,1337496000,2535,2535,2535,2535,0
|
|
20231227,200000,1337496000,2535,2535,2535,2535,4149
|
|
20231227,195900,1337496000,2535,2535,2535,2535,0
|
|
20231227,195800,1337496000,2535,2535,2535,2535,0
|
|
20231227,195700,1337496000,2535,2535,2535,2535,0
|
|
20231227,195600,1337496000,2535,2535,2535,2535,0
|
|
20231227,195500,1337496000,2535,2535,2535,2535,0
|
|
20231227,195400,1337496000,2535,2535,2535,2535,0
|
|
20231227,195300,1337496000,2535,2535,2535,2535,0
|
|
20231227,195200,1337496000,2535,2535,2535,2535,0
|
|
20231227,195100,1337496000,2535,2535,2535,2535,0
|
|
20231227,195000,1337496000,2535,2535,2535,2535,0
|
|
20231227,194900,1337496000,2535,2535,2535,2535,0
|
|
20231227,194800,1337496000,2535,2535,2535,2535,0
|
|
20231227,194700,1337496000,2535,2535,2535,2535,0
|
|
20231227,194600,1337496000,2535,2535,2535,2535,0
|
|
20231227,194500,1337496000,2535,2535,2535,2535,0
|
|
20231227,194400,1337496000,2535,2535,2535,2535,0
|
|
20231227,194300,1337496000,2535,2535,2535,2535,0
|
|
20231227,194200,1337496000,2535,2535,2535,2535,0
|
|
20231227,194100,1337496000,2535,2535,2535,2535,0
|
|
20231227,194000,1337496000,2535,2535,2535,2535,0
|
|
20231227,193900,1337496000,2535,2535,2535,2535,0
|
|
20231227,193800,1337496000,2535,2535,2535,2535,0
|
|
20231227,193700,1337496000,2535,2535,2535,2535,0
|
|
20231227,193600,1337496000,2535,2535,2535,2535,0
|
|
20231227,193500,1337496000,2535,2535,2535,2535,0
|
|
20231227,193400,1337496000,2535,2535,2535,2535,0
|
|
20231227,193300,1337496000,2535,2535,2535,2535,0
|
|
20231227,193200,1337496000,2535,2535,2535,2535,0
|
|
20231227,193100,1337496000,2535,2535,2535,2535,0
|
|
20231227,193000,1337496000,2535,2535,2535,2535,4149
|
|
20231227,192900,1337496000,2535,2535,2535,2535,0
|
|
20231227,192800,1337496000,2535,2535,2535,2535,0
|
|
20231227,192700,1337496000,2535,2535,2535,2535,0
|
|
20231227,192600,1337496000,2535,2535,2535,2535,0
|
|
20231227,192500,1337496000,2535,2535,2535,2535,0
|
|
20231227,192400,1337496000,2535,2535,2535,2535,0
|
|
20231227,192300,1337496000,2535,2535,2535,2535,0
|
|
20231227,192200,1337496000,2535,2535,2535,2535,0
|
|
20231227,192100,1337496000,2535,2535,2535,2535,0
|
|
20231227,192000,1337496000,2535,2535,2535,2535,0
|
|
20231227,191900,1337496000,2535,2535,2535,2535,0
|
|
20231227,191800,1337496000,2535,2535,2535,2535,0
|
|
20231227,191700,1337496000,2535,2535,2535,2535,0
|
|
20231227,191600,1337496000,2535,2535,2535,2535,0
|
|
20231227,191500,1337496000,2535,2535,2535,2535,0
|
|
20231227,191400,1337496000,2535,2535,2535,2535,0
|
|
20231227,191300,1337496000,2535,2535,2535,2535,0
|
|
20231227,191200,1337496000,2535,2535,2535,2535,0
|
|
20231227,191100,1337496000,2535,2535,2535,2535,0
|
|
20231227,191000,1337496000,2535,2535,2535,2535,0
|
|
20231227,190900,1337496000,2535,2535,2535,2535,0
|
|
20231227,190800,1337496000,2535,2535,2535,2535,0
|
|
20231227,190700,1337496000,2535,2535,2535,2535,0
|
|
20231227,190600,1337496000,2535,2535,2535,2535,0
|
|
20231227,190500,1337496000,2535,2535,2535,2535,0
|
|
20231227,190400,1337496000,2535,2535,2535,2535,0
|
|
20231227,190300,1337496000,2535,2535,2535,2535,0
|
|
20231227,190200,1337496000,2535,2535,2535,2535,0
|
|
20231227,190100,1337496000,2535,2535,2535,2535,0
|
|
20231227,190000,1337496000,2535,2535,2535,2535,4149
|
|
20231227,185900,1337496000,2535,2535,2535,2535,0
|
|
20231227,185800,1337496000,2535,2535,2535,2535,0
|
|
20231227,185700,1337496000,2535,2535,2535,2535,0
|
|
20231227,185600,1337496000,2535,2535,2535,2535,0
|
|
20231227,185500,1337496000,2535,2535,2535,2535,0
|
|
20231227,185400,1337496000,2535,2535,2535,2535,0
|
|
20231227,185300,1337496000,2535,2535,2535,2535,0
|
|
20231227,185200,1337496000,2535,2535,2535,2535,0
|
|
20231227,185100,1337496000,2535,2535,2535,2535,0
|
|
20231227,185000,1337496000,2535,2535,2535,2535,0
|
|
20231227,184900,1337496000,2535,2535,2535,2535,0
|
|
20231227,184800,1337496000,2535,2535,2535,2535,0
|
|
20231227,184700,1337496000,2535,2535,2535,2535,0
|
|
20231227,184600,1337496000,2535,2535,2535,2535,0
|
|
20231227,184500,1337496000,2535,2535,2535,2535,0
|
|
20231227,184400,1337496000,2535,2535,2535,2535,0
|
|
20231227,184300,1337496000,2535,2535,2535,2535,0
|
|
20231227,184200,1337496000,2535,2535,2535,2535,0
|
|
20231227,184100,1337496000,2535,2535,2535,2535,0
|
|
20231227,184000,1337496000,2535,2535,2535,2535,0
|
|
20231227,183900,1337496000,2535,2535,2535,2535,0
|
|
20231227,183800,1337496000,2535,2535,2535,2535,0
|
|
20231227,183700,1337496000,2535,2535,2535,2535,0
|
|
20231227,183600,1337496000,2535,2535,2535,2535,0
|
|
20231227,183500,1337496000,2535,2535,2535,2535,0
|
|
20231227,183400,1337496000,2535,2535,2535,2535,0
|
|
20231227,183300,1337496000,2535,2535,2535,2535,0
|
|
20231227,183200,1337496000,2535,2535,2535,2535,0
|
|
20231227,183100,1337496000,2535,2535,2535,2535,0
|
|
20231227,183000,1337496000,2535,2535,2535,2535,4149
|
|
20231227,182900,1337496000,2535,2535,2535,2535,0
|
|
20231227,182800,1337496000,2535,2535,2535,2535,0
|
|
20231227,182700,1337496000,2535,2535,2535,2535,0
|
|
20231227,182600,1337496000,2535,2535,2535,2535,0
|
|
20231227,182500,1337496000,2535,2535,2535,2535,0
|
|
20231227,182400,1337496000,2535,2535,2535,2535,0
|
|
20231227,182300,1337496000,2535,2535,2535,2535,0
|
|
20231227,182200,1337496000,2535,2535,2535,2535,0
|
|
20231227,182100,1337496000,2535,2535,2535,2535,0
|
|
20231227,182000,1337496000,2535,2535,2535,2535,0
|
|
20231227,181900,1337496000,2535,2535,2535,2535,0
|
|
20231227,181800,1337496000,2535,2535,2535,2535,0
|
|
20231227,181700,1337496000,2535,2535,2535,2535,0
|
|
20231227,181600,1337496000,2535,2535,2535,2535,0
|
|
20231227,181500,1337496000,2535,2535,2535,2535,0
|
|
20231227,181400,1337496000,2535,2535,2535,2535,0
|
|
20231227,181300,1337496000,2535,2535,2535,2535,0
|
|
20231227,181200,1337496000,2535,2535,2535,2535,0
|
|
20231227,181100,1337496000,2535,2535,2535,2535,0
|
|
20231227,181000,1337496000,2535,2535,2535,2535,0
|
|
20231227,180900,1337496000,2535,2535,2535,2535,0
|
|
20231227,180800,1337496000,2535,2535,2535,2535,0
|
|
20231227,180700,1337496000,2535,2535,2535,2535,0
|
|
20231227,180600,1337496000,2535,2535,2535,2535,0
|
|
20231227,180500,1337496000,2535,2535,2535,2535,0
|
|
20231227,180400,1337496000,2535,2535,2535,2535,0
|
|
20231227,180300,1337496000,2535,2535,2535,2535,0
|
|
20231227,180200,1337496000,2535,2535,2535,2535,0
|
|
20231227,180100,1337496000,2535,2535,2535,2535,0
|
|
20231227,180000,1337496000,2535,2535,2535,2535,4149
|
|
20231227,175900,1337496000,2535,2535,2535,2535,0
|
|
20231227,175800,1337496000,2535,2535,2535,2535,0
|
|
20231227,175700,1337496000,2535,2535,2535,2535,0
|
|
20231227,175600,1337496000,2535,2535,2535,2535,0
|
|
20231227,175500,1337496000,2535,2535,2535,2535,0
|
|
20231227,175400,1337496000,2535,2535,2535,2535,0
|
|
20231227,175300,1337496000,2535,2535,2535,2535,0
|
|
20231227,175200,1337496000,2535,2535,2535,2535,0
|
|
20231227,175100,1337496000,2535,2535,2535,2535,0
|
|
20231227,175000,1337496000,2535,2535,2535,2535,0
|
|
20231227,174900,1337496000,2535,2535,2535,2535,0
|
|
20231227,174800,1337496000,2535,2535,2535,2535,0
|
|
20231227,174700,1337496000,2535,2535,2535,2535,0
|
|
20231227,174600,1337496000,2535,2535,2535,2535,0
|
|
20231227,174500,1337496000,2535,2535,2535,2535,0
|
|
20231227,174400,1337496000,2535,2535,2535,2535,0
|
|
20231227,174300,1337496000,2535,2535,2535,2535,0
|
|
20231227,174200,1337496000,2535,2535,2535,2535,0
|
|
20231227,174100,1337496000,2535,2535,2535,2535,0
|
|
20231227,174000,1337496000,2535,2535,2535,2535,0
|
|
20231227,173900,1337496000,2535,2535,2535,2535,0
|
|
20231227,173800,1337496000,2535,2535,2535,2535,0
|
|
20231227,173700,1337496000,2535,2535,2535,2535,0
|
|
20231227,173600,1337496000,2535,2535,2535,2535,0
|
|
20231227,173500,1337496000,2535,2535,2535,2535,0
|
|
20231227,173400,1337496000,2535,2535,2535,2535,0
|
|
20231227,173300,1337496000,2535,2535,2535,2535,0
|
|
20231227,173200,1337496000,2535,2535,2535,2535,0
|
|
20231227,173100,1337496000,2535,2535,2535,2535,0
|
|
20231227,173000,1337496000,2535,2535,2535,2535,4149
|
|
20231227,172900,1337496000,2535,2535,2535,2535,0
|
|
20231227,172800,1337496000,2535,2535,2535,2535,0
|
|
20231227,172700,1337496000,2535,2535,2535,2535,0
|
|
20231227,172600,1337496000,2535,2535,2535,2535,0
|
|
20231227,172500,1337496000,2535,2535,2535,2535,0
|
|
20231227,172400,1337496000,2535,2535,2535,2535,0
|
|
20231227,172300,1337496000,2535,2535,2535,2535,0
|
|
20231227,172200,1337496000,2535,2535,2535,2535,0
|
|
20231227,172100,1337496000,2535,2535,2535,2535,0
|
|
20231227,172000,1337496000,2535,2535,2535,2535,0
|
|
20231227,171900,1337496000,2535,2535,2535,2535,0
|
|
20231227,171800,1337496000,2535,2535,2535,2535,0
|
|
20231227,171700,1337496000,2535,2535,2535,2535,0
|
|
20231227,171600,1337496000,2535,2535,2535,2535,0
|
|
20231227,171500,1337496000,2535,2535,2535,2535,0
|
|
20231227,171400,1337496000,2535,2535,2535,2535,0
|
|
20231227,171300,1337496000,2535,2535,2535,2535,0
|
|
20231227,171200,1337496000,2535,2535,2535,2535,0
|
|
20231227,171100,1337496000,2535,2535,2535,2535,0
|
|
20231227,171000,1337496000,2535,2535,2535,2535,0
|
|
20231227,170900,1337496000,2535,2535,2535,2535,0
|
|
20231227,170800,1337496000,2535,2535,2535,2535,0
|
|
20231227,170700,1337496000,2535,2535,2535,2535,0
|
|
20231227,170600,1337496000,2535,2535,2535,2535,0
|
|
20231227,170500,1337496000,2535,2535,2535,2535,0
|
|
20231227,170400,1337496000,2535,2535,2535,2535,0
|
|
20231227,170300,1337496000,2535,2535,2535,2535,0
|
|
20231227,170200,1337496000,2535,2535,2535,2535,0
|
|
20231227,170100,1337496000,2535,2535,2535,2535,0
|
|
20231227,170000,1337496000,2535,2535,2535,2535,4149
|
|
20231227,165900,1337496000,2535,2535,2535,2535,0
|
|
20231227,165800,1337496000,2535,2535,2535,2535,0
|
|
20231227,165700,1337496000,2535,2535,2535,2535,0
|
|
20231227,165600,1337496000,2535,2535,2535,2535,0
|
|
20231227,165500,1337496000,2535,2535,2535,2535,0
|
|
20231227,165400,1337496000,2535,2535,2535,2535,0
|
|
20231227,165300,1337496000,2535,2535,2535,2535,0
|
|
20231227,165200,1337496000,2535,2535,2535,2535,0
|
|
20231227,165100,1337496000,2535,2535,2535,2535,0
|
|
20231227,165000,1337496000,2535,2535,2535,2535,0
|
|
20231227,164900,1337496000,2535,2535,2535,2535,0
|
|
20231227,164800,1337496000,2535,2535,2535,2535,0
|
|
20231227,164700,1337496000,2535,2535,2535,2535,0
|
|
20231227,164600,1337496000,2535,2535,2535,2535,0
|
|
20231227,164500,1337496000,2535,2535,2535,2535,0
|
|
20231227,164400,1337496000,2535,2535,2535,2535,0
|
|
20231227,164300,1337496000,2535,2535,2535,2535,0
|
|
20231227,164200,1337496000,2535,2535,2535,2535,0
|
|
20231227,164100,1337496000,2535,2535,2535,2535,0
|
|
20231227,164000,1337496000,2535,2535,2535,2535,0
|
|
20231227,163900,1337496000,2535,2535,2535,2535,0
|
|
20231227,163800,1337496000,2535,2535,2535,2535,0
|
|
20231227,163700,1337496000,2535,2535,2535,2535,0
|
|
20231227,163600,1337496000,2535,2535,2535,2535,0
|
|
20231227,163500,1337496000,2535,2535,2535,2535,0
|
|
20231227,163400,1337496000,2535,2535,2535,2535,0
|
|
20231227,163300,1337496000,2535,2535,2535,2535,0
|
|
20231227,163200,1337496000,2535,2535,2535,2535,0
|
|
20231227,163100,1337496000,2535,2535,2535,2535,0
|
|
20231227,163000,1337496000,2535,2535,2535,2535,4149
|
|
20231227,162900,1337496000,2535,2535,2535,2535,0
|
|
20231227,162800,1337496000,2535,2535,2535,2535,0
|
|
20231227,162700,1337496000,2535,2535,2535,2535,0
|
|
20231227,162600,1337496000,2535,2535,2535,2535,0
|
|
20231227,162500,1337496000,2535,2535,2535,2535,0
|
|
20231227,162400,1337496000,2535,2535,2535,2535,0
|
|
20231227,162300,1337496000,2535,2535,2535,2535,0
|
|
20231227,162200,1337496000,2535,2535,2535,2535,0
|
|
20231227,162100,1337496000,2535,2535,2535,2535,0
|
|
20231227,162000,1337496000,2535,2535,2535,2535,0
|
|
20231227,161900,1337496000,2535,2535,2535,2535,0
|
|
20231227,161800,1337496000,2535,2535,2535,2535,0
|
|
20231227,161700,1337496000,2535,2535,2535,2535,0
|
|
20231227,161600,1337496000,2535,2535,2535,2535,0
|
|
20231227,161500,1337496000,2535,2535,2535,2535,0
|
|
20231227,161400,1337496000,2535,2535,2535,2535,0
|
|
20231227,161300,1337496000,2535,2535,2535,2535,0
|
|
20231227,161200,1337496000,2535,2535,2535,2535,0
|
|
20231227,161100,1337496000,2535,2535,2535,2535,0
|
|
20231227,161000,1337496000,2535,2535,2535,2535,0
|
|
20231227,160900,1337496000,2535,2535,2535,2535,0
|
|
20231227,160800,1337496000,2535,2535,2535,2535,0
|
|
20231227,160700,1337496000,2535,2535,2535,2535,0
|
|
20231227,160600,1337496000,2535,2535,2535,2535,0
|
|
20231227,160500,1337496000,2535,2535,2535,2535,0
|
|
20231227,160400,1337496000,2535,2535,2535,2535,0
|
|
20231227,160300,1337496000,2535,2535,2535,2535,0
|
|
20231227,160200,1337496000,2535,2535,2535,2535,0
|
|
20231227,160100,1337496000,2535,2535,2535,2535,0
|
|
20231227,160000,1337496000,2535,2535,2535,2535,4149
|
|
20231227,155900,1337496000,2535,2535,2535,2535,0
|
|
20231227,155800,1337496000,2535,2535,2535,2535,0
|
|
20231227,155700,1337496000,2535,2535,2535,2535,0
|
|
20231227,155600,1337496000,2535,2535,2535,2535,0
|
|
20231227,155500,1337496000,2535,2535,2535,2535,0
|
|
20231227,155400,1337496000,2535,2535,2535,2535,0
|
|
20231227,155300,1337496000,2535,2535,2535,2535,0
|
|
20231227,155200,1337496000,2535,2535,2535,2535,0
|
|
20231227,155100,1337496000,2535,2535,2535,2535,0
|
|
20231227,155000,1337496000,2535,2535,2535,2535,0
|
|
20231227,154900,1337496000,2535,2535,2535,2535,0
|
|
20231227,154800,1337496000,2535,2535,2535,2535,0
|
|
20231227,154700,1337496000,2535,2535,2535,2535,0
|
|
20231227,154600,1337496000,2535,2535,2535,2535,0
|
|
20231227,154500,1337496000,2535,2535,2535,2535,0
|
|
20231227,154400,1337496000,2535,2535,2535,2535,0
|
|
20231227,154300,1337496000,2535,2535,2535,2535,0
|
|
20231227,154200,1337496000,2535,2535,2535,2535,0
|
|
20231227,154100,1337496000,2535,2535,2535,2535,0
|
|
20231227,154000,1337496000,2535,2535,2535,2535,0
|
|
20231227,153900,1337496000,2535,2535,2535,2535,0
|
|
20231227,153800,1337496000,2535,2535,2535,2535,0
|
|
20231227,153700,1337496000,2535,2535,2535,2535,0
|
|
20231227,153600,1337496000,2535,2535,2535,2535,0
|
|
20231227,153500,1337496000,2535,2535,2535,2535,0
|
|
20231227,153400,1337496000,2535,2535,2535,2535,0
|
|
20231227,153300,1337496000,2535,2535,2535,2535,0
|
|
20231227,153200,1337496000,2535,2535,2535,2535,0
|
|
20231227,153100,1337496000,2535,2535,2535,2535,0
|
|
20231227,153000,1337496000,2535,2535,2535,2535,8298
|
|
20231227,152900,1326978285,2560,2560,2560,2560,0
|
|
20231227,152800,1326978285,2560,2560,2560,2560,0
|
|
20231227,152700,1326978285,2560,2560,2560,2560,0
|
|
20231227,152600,1326978285,2560,2560,2560,2560,0
|
|
20231227,152500,1326978285,2560,2560,2560,2560,0
|
|
20231227,152400,1326978285,2560,2560,2560,2560,0
|
|
20231227,152300,1326978285,2560,2560,2560,2560,0
|
|
20231227,152200,1326978285,2560,2560,2560,2560,0
|
|
20231227,152100,1326978285,2560,2560,2560,2560,0
|
|
20231227,152000,1326978285,2560,2560,2560,2560,0
|
|
20231227,151900,1326978285,2560,2555,2560,2555,343
|
|
20231227,151800,1326101285,2555,2560,2560,2550,896
|
|
20231227,151700,1323814630,2540,2545,2565,2540,4426
|
|
20231227,151600,1312571055,2565,2565,2565,2565,0
|
|
20231227,151500,1312571055,2565,2565,2565,2565,1101
|
|
20231227,151400,1309746990,2565,2555,2565,2555,356
|
|
20231227,151300,1308837360,2555,2555,2555,2555,0
|
|
20231227,151200,1308837360,2555,2555,2555,2555,0
|
|
20231227,151100,1308837360,2555,2545,2555,2545,304
|
|
20231227,151000,1308062380,2545,2545,2545,2545,0
|
|
20231227,150900,1308062380,2545,2545,2545,2545,0
|
|
20231227,150800,1308062380,2545,2545,2545,2545,50
|
|
20231227,150700,1307935130,2530,2530,2530,2530,478
|
|
20231227,150600,1306725790,2525,2535,2535,2525,18000
|
|
20231227,150500,1261161190,2545,2540,2545,2540,108
|
|
20231227,150400,1260886540,2535,2540,2540,2535,216
|
|
20231227,150300,1260338150,2545,2545,2545,2545,204
|
|
20231227,150200,1259818970,2535,2540,2540,2535,2001
|
|
20231227,150100,1254745435,2540,2550,2550,2540,2028
|
|
20231227,150000,1249586725,2565,2565,2565,2565,132
|
|
20231227,145900,1249248145,2565,2565,2565,2565,200
|
|
20231227,145800,1248735145,2565,2550,2565,2550,490
|
|
20231227,145700,1247485420,2550,2550,2550,2550,0
|
|
20231227,145600,1247485420,2550,2550,2550,2550,1
|
|
20231227,145500,1247482870,2540,2550,2550,2540,1502
|
|
20231227,145400,1243665270,2540,2540,2550,2540,6823
|
|
20231227,145300,1226325325,2550,2545,2550,2545,522
|
|
20231227,145200,1224995655,2545,2545,2545,2545,200
|
|
20231227,145100,1224486655,2545,2545,2545,2545,4000
|
|
20231227,145000,1214306655,2550,2550,2550,2550,43
|
|
20231227,144900,1214197005,2550,2550,2550,2550,0
|
|
20231227,144800,1214197005,2550,2550,2550,2550,1249
|
|
20231227,144700,1211012055,2555,2550,2555,2550,172
|
|
20231227,144600,1210573450,2550,2550,2550,2550,1028
|
|
20231227,144500,1207952050,2550,2550,2550,2550,5222
|
|
20231227,144400,1194635950,2550,2550,2550,2550,200
|
|
20231227,144300,1194125950,2550,2550,2550,2550,2600
|
|
20231227,144200,1187495950,2560,2560,2560,2560,0
|
|
20231227,144100,1187495950,2560,2560,2560,2560,785
|
|
20231227,144000,1185486350,2560,2560,2560,2560,1215
|
|
20231227,143900,1182375950,2565,2565,2565,2565,0
|
|
20231227,143800,1182375950,2565,2565,2565,2565,29
|
|
20231227,143700,1182301565,2550,2550,2550,2550,500
|
|
20231227,143600,1181026565,2550,2550,2550,2550,0
|
|
20231227,143500,1181026565,2550,2550,2550,2550,0
|
|
20231227,143400,1181026565,2550,2550,2550,2550,0
|
|
20231227,143300,1181026565,2550,2550,2550,2550,2000
|
|
20231227,143200,1175926565,2550,2550,2550,2550,1
|
|
20231227,143100,1175924015,2555,2555,2555,2555,2014
|
|
20231227,143000,1170778245,2555,2555,2555,2555,0
|
|
20231227,142900,1170778245,2555,2550,2555,2550,495
|
|
20231227,142800,1169515930,2550,2550,2550,2550,0
|
|
20231227,142700,1169515930,2550,2555,2555,2535,3430
|
|
20231227,142600,1160783440,2560,2560,2560,2560,11
|
|
20231227,142500,1160755280,2565,2580,2580,2565,8235
|
|
20231227,142400,1139592080,2575,2575,2575,2575,0
|
|
20231227,142300,1139592080,2575,2575,2575,2575,0
|
|
20231227,142200,1139592080,2575,2575,2575,2575,4307
|
|
20231227,142100,1128501555,2580,2580,2580,2580,0
|
|
20231227,142000,1128501555,2580,2580,2580,2580,0
|
|
20231227,141900,1128501555,2580,2580,2580,2580,0
|
|
20231227,141800,1128501555,2580,2580,2580,2580,0
|
|
20231227,141700,1128501555,2580,2580,2580,2580,0
|
|
20231227,141600,1128501555,2580,2580,2580,2580,0
|
|
20231227,141500,1128501555,2580,2580,2580,2580,2
|
|
20231227,141400,1128496395,2580,2580,2580,2580,155
|
|
20231227,141300,1128096495,2585,2585,2585,2585,0
|
|
20231227,141200,1128096495,2585,2585,2585,2585,150
|
|
20231227,141100,1127708745,2580,2580,2580,2580,0
|
|
20231227,141000,1127708745,2580,2580,2580,2580,0
|
|
20231227,140900,1127708745,2580,2580,2580,2580,635
|
|
20231227,140800,1126070445,2580,2580,2580,2580,100
|
|
20231227,140700,1125812445,2580,2580,2580,2580,1215
|
|
20231227,140600,1122677745,2580,2580,2580,2580,50
|
|
20231227,140500,1122548745,2585,2585,2585,2585,0
|
|
20231227,140400,1122548745,2585,2585,2585,2585,25
|
|
20231227,140300,1122484120,2585,2585,2585,2585,1
|
|
20231227,140200,1122481535,2575,2575,2575,2575,5000
|
|
20231227,140100,1109606535,2580,2580,2580,2580,1000
|
|
20231227,140000,1107026535,2595,2595,2595,2595,0
|
|
20231227,135900,1107026535,2595,2595,2595,2595,0
|
|
20231227,135800,1107026535,2595,2580,2595,2580,46
|
|
20231227,135700,1106907840,2580,2580,2580,2580,0
|
|
20231227,135600,1106907840,2580,2580,2580,2580,2101
|
|
20231227,135500,1101487260,2595,2595,2595,2595,1
|
|
20231227,135400,1101484665,2590,2590,2590,2590,580
|
|
20231227,135300,1099982465,2580,2580,2580,2580,0
|
|
20231227,135200,1099982465,2580,2580,2580,2580,50
|
|
20231227,135100,1099853465,2580,2580,2585,2580,3383
|
|
20231227,135000,1091124410,2585,2585,2585,2585,0
|
|
20231227,134900,1091124410,2585,2585,2585,2585,5000
|
|
20231227,134800,1078199410,2595,2595,2595,2595,0
|
|
20231227,134700,1078199410,2595,2585,2595,2585,6333
|
|
20231227,134600,1061815275,2585,2600,2600,2585,32081
|
|
20231227,134500,978748020,2600,2600,2600,2600,500
|
|
20231227,134400,977448020,2600,2600,2600,2600,0
|
|
20231227,134300,977448020,2600,2600,2600,2600,9
|
|
20231227,134200,977424620,2605,2605,2605,2605,15
|
|
20231227,134100,977385545,2605,2605,2605,2605,0
|
|
20231227,134000,977385545,2605,2605,2605,2605,500
|
|
20231227,133900,976083045,2620,2620,2620,2620,0
|
|
20231227,133800,976083045,2620,2620,2620,2620,0
|
|
20231227,133700,976083045,2620,2620,2620,2620,11
|
|
20231227,133600,976054225,2620,2620,2620,2620,49
|
|
20231227,133500,975925845,2625,2625,2625,2625,0
|
|
20231227,133400,975925845,2625,2625,2625,2625,0
|
|
20231227,133300,975925845,2625,2625,2625,2625,0
|
|
20231227,133200,975925845,2625,2625,2625,2625,14
|
|
20231227,133100,975889095,2620,2620,2620,2620,2000
|
|
20231227,133000,970649095,2635,2635,2635,2635,0
|
|
20231227,132900,970649095,2635,2620,2635,2620,6611
|
|
20231227,132800,953269165,2620,2595,2620,2595,10290
|
|
20231227,132700,926421535,2595,2595,2595,2595,0
|
|
20231227,132600,926421535,2595,2595,2595,2595,28
|
|
20231227,132500,926348875,2590,2590,2590,2590,18
|
|
20231227,132400,926302255,2600,2600,2600,2600,0
|
|
20231227,132300,926302255,2600,2600,2600,2600,0
|
|
20231227,132200,926302255,2600,2600,2600,2600,0
|
|
20231227,132100,926302255,2600,2600,2600,2600,0
|
|
20231227,132000,926302255,2600,2600,2600,2600,0
|
|
20231227,131900,926302255,2600,2600,2600,2600,0
|
|
20231227,131800,926302255,2600,2600,2600,2600,0
|
|
20231227,131700,926302255,2600,2600,2600,2600,0
|
|
20231227,131600,926302255,2600,2600,2600,2600,0
|
|
20231227,131500,926302255,2600,2600,2600,2600,0
|
|
20231227,131400,926302255,2600,2600,2600,2600,0
|
|
20231227,131300,926302255,2600,2600,2600,2600,0
|
|
20231227,131200,926302255,2600,2600,2600,2600,1
|
|
20231227,131100,926299655,2585,2585,2585,2585,0
|
|
20231227,131000,926299655,2585,2585,2585,2585,0
|
|
20231227,130900,926299655,2585,2585,2585,2585,155
|
|
20231227,130800,925898980,2585,2585,2585,2585,0
|
|
20231227,130700,925898980,2585,2585,2585,2585,0
|
|
20231227,130600,925898980,2585,2585,2585,2585,1500
|
|
20231227,130500,922021480,2585,2585,2585,2585,3
|
|
20231227,130400,922013725,2585,2585,2585,2585,0
|
|
20231227,130300,922013725,2585,2585,2585,2585,0
|
|
20231227,130200,922013725,2585,2590,2590,2585,300
|
|
20231227,130100,921238215,2590,2590,2590,2590,0
|
|
20231227,130000,921238215,2590,2590,2590,2590,0
|
|
20231227,125900,921238215,2590,2590,2590,2590,300
|
|
20231227,125800,920461215,2610,2610,2610,2610,0
|
|
20231227,125700,920461215,2610,2610,2610,2610,1
|
|
20231227,125600,920458605,2590,2590,2590,2590,0
|
|
20231227,125500,920458605,2590,2590,2590,2590,0
|
|
20231227,125400,920458605,2590,2595,2595,2590,5000
|
|
20231227,125300,907507355,2610,2610,2610,2610,1
|
|
20231227,125200,907504745,2590,2590,2590,2590,0
|
|
20231227,125100,907504745,2590,2605,2605,2590,2000
|
|
20231227,125000,902324280,2610,2610,2610,2610,0
|
|
20231227,124900,902324280,2610,2605,2610,2595,2001
|
|
20231227,124800,897131630,2620,2620,2620,2620,0
|
|
20231227,124700,897131630,2620,2620,2620,2620,1
|
|
20231227,124600,897129010,2605,2605,2605,2605,0
|
|
20231227,124500,897129010,2605,2605,2605,2605,17
|
|
20231227,124400,897084725,2605,2605,2605,2605,0
|
|
20231227,124300,897084725,2605,2605,2605,2605,0
|
|
20231227,124200,897084725,2605,2610,2610,2605,5000
|
|
20231227,124100,884059720,2610,2605,2610,2605,553
|
|
20231227,124000,882616540,2610,2610,2610,2610,0
|
|
20231227,123900,882616540,2610,2610,2610,2610,539
|
|
20231227,123800,881209750,2610,2610,2610,2610,50
|
|
20231227,123700,881079250,2610,2610,2610,2610,0
|
|
20231227,123600,881079250,2610,2610,2610,2610,388
|
|
20231227,123500,880066570,2600,2600,2600,2600,0
|
|
20231227,123400,880066570,2600,2600,2600,2600,0
|
|
20231227,123300,880066570,2600,2600,2600,2600,0
|
|
20231227,123200,880066570,2600,2600,2600,2600,0
|
|
20231227,123100,880066570,2600,2615,2615,2600,3500
|
|
20231227,123000,870956375,2620,2620,2620,2620,0
|
|
20231227,122900,870956375,2620,2620,2620,2620,0
|
|
20231227,122800,870956375,2620,2620,2620,2620,0
|
|
20231227,122700,870956375,2620,2620,2620,2620,35
|
|
20231227,122600,870864675,2620,2620,2620,2620,0
|
|
20231227,122500,870864675,2620,2620,2620,2620,0
|
|
20231227,122400,870864675,2620,2620,2620,2620,0
|
|
20231227,122300,870864675,2620,2620,2620,2620,0
|
|
20231227,122200,870864675,2620,2620,2620,2620,0
|
|
20231227,122100,870864675,2620,2620,2620,2620,1848
|
|
20231227,122000,866022915,2635,2640,2640,2635,1624
|
|
20231227,121900,861743080,2640,2635,2645,2635,3673
|
|
20231227,121800,852042945,2635,2630,2635,2630,166
|
|
20231227,121700,851606340,2620,2620,2620,2620,2
|
|
20231227,121600,851601100,2620,2620,2620,2620,0
|
|
20231227,121500,851601100,2620,2620,2620,2620,0
|
|
20231227,121400,851601100,2620,2620,2620,2620,0
|
|
20231227,121300,851601100,2620,2620,2620,2620,14
|
|
20231227,121200,851564420,2640,2640,2640,2640,0
|
|
20231227,121100,851564420,2640,2605,2640,2605,5185
|
|
20231227,121000,838017985,2605,2605,2605,2605,1
|
|
20231227,120900,838015380,2600,2600,2600,2600,0
|
|
20231227,120800,838015380,2600,2600,2600,2600,0
|
|
20231227,120700,838015380,2600,2600,2600,2600,0
|
|
20231227,120600,838015380,2600,2600,2600,2600,0
|
|
20231227,120500,838015380,2600,2605,2605,2600,1530
|
|
20231227,120400,834037230,2615,2620,2620,2615,22
|
|
20231227,120300,833979645,2620,2620,2620,2620,11
|
|
20231227,120200,833950825,2620,2620,2620,2600,2276
|
|
20231227,120100,828027705,2600,2600,2600,2600,0
|
|
20231227,120000,828027705,2600,2600,2600,2600,500
|
|
20231227,115900,826727705,2625,2595,2625,2595,12687
|
|
20231227,115800,793685560,2595,2590,2595,2590,2437
|
|
20231227,115700,787365700,2580,2580,2580,2580,0
|
|
20231227,115600,787365700,2580,2565,2580,2565,9220
|
|
20231227,115500,763625545,2570,2570,2570,2570,0
|
|
20231227,115400,763625545,2570,2565,2570,2565,148
|
|
20231227,115300,763245920,2565,2565,2565,2565,0
|
|
20231227,115200,763245920,2565,2560,2565,2560,1368
|
|
20231227,115100,759742970,2560,2550,2560,2550,142
|
|
20231227,115000,759380580,2550,2545,2550,2545,124
|
|
20231227,114900,759064810,2545,2545,2550,2545,372
|
|
20231227,114800,758117235,2560,2560,2560,2560,0
|
|
20231227,114700,758117235,2560,2560,2560,2560,10
|
|
20231227,114600,758091635,2560,2550,2560,2550,501
|
|
20231227,114500,756814075,2550,2555,2555,2550,2343
|
|
20231227,114400,750835210,2555,2555,2555,2555,11
|
|
20231227,114300,750807105,2550,2550,2550,2550,281
|
|
20231227,114200,750090555,2550,2550,2550,2550,180
|
|
20231227,114100,749631555,2555,2565,2565,2530,866
|
|
20231227,114000,747411785,2565,2570,2570,2560,2242
|
|
20231227,113900,741665110,2590,2590,2590,2580,46
|
|
20231227,113800,741546410,2565,2565,2565,2565,0
|
|
20231227,113700,741546410,2565,2595,2595,2565,749
|
|
20231227,113600,739616875,2580,2590,2590,2580,2912
|
|
20231227,113500,732094795,2590,2590,2595,2590,1289
|
|
20231227,113400,728756280,2590,2590,2590,2580,612
|
|
20231227,113300,727177200,2590,2580,2590,2580,5790
|
|
20231227,113200,712231300,2595,2585,2595,2580,1130
|
|
20231227,113100,709312275,2585,2595,2605,2585,4819
|
|
20231227,113000,696830505,2595,2615,2615,2595,4479
|
|
20231227,112900,685177995,2615,2595,2615,2590,1301
|
|
20231227,112800,681803800,2600,2610,2615,2600,5980
|
|
20231227,112700,666235665,2610,2640,2660,2580,24240
|
|
20231227,112600,602491095,2620,2620,2620,2620,0
|
|
20231227,112500,602491095,2620,2620,2620,2620,0
|
|
20231227,112400,602491095,2620,2575,2620,2575,15335
|
|
20231227,112300,562711440,2570,2570,2570,2555,2829
|
|
20231227,112200,555463410,2555,2555,2570,2555,257
|
|
20231227,112100,554806310,2555,2570,2570,2555,1400
|
|
20231227,112000,551226310,2555,2555,2555,2555,0
|
|
20231227,111900,551226310,2555,2560,2560,2555,1207
|
|
20231227,111800,548136475,2560,2560,2560,2560,0
|
|
20231227,111700,548136475,2560,2575,2575,2560,1188
|
|
20231227,111600,545094940,2575,2550,2575,2550,4654
|
|
20231227,111500,533198085,2540,2520,2540,2520,8368
|
|
20231227,111400,512031245,2515,2515,2515,2515,648
|
|
20231227,111300,510401525,2515,2515,2515,2515,111
|
|
20231227,111200,510122360,2510,2515,2515,2510,1669
|
|
20231227,111100,505929825,2515,2515,2515,2515,0
|
|
20231227,111000,505929825,2515,2515,2515,2515,0
|
|
20231227,110900,505929825,2515,2515,2515,2515,0
|
|
20231227,110800,505929825,2515,2515,2515,2515,0
|
|
20231227,110700,505929825,2515,2515,2515,2515,0
|
|
20231227,110600,505929825,2515,2490,2515,2490,845
|
|
20231227,110500,503808700,2490,2490,2490,2490,0
|
|
20231227,110400,503808700,2490,2490,2490,2490,199
|
|
20231227,110300,503313190,2500,2500,2500,2500,0
|
|
20231227,110200,503313190,2500,2500,2500,2500,10
|
|
20231227,110100,503288190,2510,2510,2510,2510,0
|
|
20231227,110000,503288190,2510,2510,2510,2510,0
|
|
20231227,105900,503288190,2510,2510,2510,2510,0
|
|
20231227,105800,503288190,2510,2510,2510,2510,0
|
|
20231227,105700,503288190,2510,2510,2510,2510,0
|
|
20231227,105600,503288190,2510,2510,2510,2510,0
|
|
20231227,105500,503288190,2510,2510,2510,2510,101
|
|
20231227,105400,503034680,2490,2495,2495,2490,2412
|
|
20231227,105300,497028495,2495,2495,2495,2495,1301
|
|
20231227,105200,493782500,2515,2515,2515,2515,0
|
|
20231227,105100,493782500,2515,2510,2515,2495,2079
|
|
20231227,105000,488594205,2510,2510,2510,2510,1300
|
|
20231227,104900,485331205,2515,2515,2515,2515,0
|
|
20231227,104800,485331205,2515,2510,2515,2495,6493
|
|
20231227,104700,469108840,2500,2520,2520,2500,3107
|
|
20231227,104600,461335030,2510,2515,2515,2510,3260
|
|
20231227,104500,453143300,2515,2520,2520,2515,179
|
|
20231227,104400,452693090,2520,2520,2520,2520,21
|
|
20231227,104300,452640170,2520,2520,2520,2520,879
|
|
20231227,104200,450425090,2535,2535,2535,2535,0
|
|
20231227,104100,450425090,2535,2535,2535,2535,0
|
|
20231227,104000,450425090,2535,2535,2535,2535,0
|
|
20231227,103900,450425090,2535,2535,2535,2535,50
|
|
20231227,103800,450298340,2535,2535,2535,2535,50
|
|
20231227,103700,450171590,2540,2540,2540,2540,0
|
|
20231227,103600,450171590,2540,2540,2540,2540,3499
|
|
20231227,103500,441284130,2540,2540,2540,2540,499
|
|
20231227,103400,440016670,2540,2545,2545,2540,15
|
|
20231227,103300,439978500,2545,2545,2545,2545,1000
|
|
20231227,103200,437433500,2550,2560,2560,2550,1327
|
|
20231227,103100,434044780,2560,2560,2560,2560,10
|
|
20231227,103000,434019180,2560,2565,2565,2560,3120
|
|
20231227,102900,426026660,2565,2565,2565,2565,0
|
|
20231227,102800,426026660,2565,2570,2575,2565,2385
|
|
20231227,102700,419899125,2575,2575,2575,2575,722
|
|
20231227,102600,418039975,2575,2565,2575,2565,11261
|
|
20231227,102500,389088380,2550,2550,2550,2550,0
|
|
20231227,102400,389088380,2550,2550,2550,2550,1100
|
|
20231227,102300,386283380,2560,2550,2560,2550,6359
|
|
20231227,102200,370033650,2550,2545,2550,2545,5006
|
|
20231227,102100,357293350,2545,2545,2545,2530,2470
|
|
20231227,102000,351013620,2555,2555,2555,2555,1
|
|
20231227,101900,351011065,2545,2545,2545,2545,1000
|
|
20231227,101800,348466065,2570,2570,2570,2570,0
|
|
20231227,101700,348466065,2570,2570,2570,2570,102
|
|
20231227,101600,348203925,2570,2545,2570,2545,13187
|
|
20231227,101500,314456395,2530,2530,2530,2530,0
|
|
20231227,101400,314456395,2530,2530,2530,2530,553
|
|
20231227,101300,313057305,2530,2530,2530,2520,2609
|
|
20231227,101200,306457545,2520,2530,2530,2520,9531
|
|
20231227,101100,282415555,2545,2545,2545,2545,50
|
|
20231227,101000,282288305,2545,2545,2545,2545,104
|
|
20231227,100900,282023625,2525,2540,2540,2520,2484
|
|
20231227,100800,275749345,2535,2535,2535,2535,0
|
|
20231227,100700,275749345,2535,2535,2535,2535,0
|
|
20231227,100600,275749345,2535,2560,2560,2535,26
|
|
20231227,100500,275683185,2555,2550,2555,2550,5061
|
|
20231227,100400,262756330,2550,2540,2550,2540,4802
|
|
20231227,100300,250531565,2535,2535,2535,2535,1001
|
|
20231227,100200,247994030,2510,2510,2510,2510,1000
|
|
20231227,100100,245484030,2510,2510,2510,2510,100
|
|
20231227,100000,245233030,2520,2520,2520,2520,0
|
|
20231227,095900,245233030,2520,2520,2520,2520,400
|
|
20231227,095800,244225030,2520,2520,2520,2520,701
|
|
20231227,095700,242458510,2510,2520,2540,2510,3985
|
|
20231227,095600,232433980,2520,2520,2520,2520,3
|
|
20231227,095500,232426420,2520,2520,2520,2515,82
|
|
20231227,095400,232219880,2550,2520,2550,2520,2357
|
|
20231227,095300,226259740,2520,2520,2520,2520,0
|
|
20231227,095200,226259740,2520,2520,2520,2520,278
|
|
20231227,095100,225559180,2520,2525,2530,2515,3693
|
|
20231227,095000,216236580,2525,2500,2530,2500,6828
|
|
20231227,094900,199061285,2490,2465,2490,2465,8453
|
|
20231227,094800,178119485,2465,2465,2465,2465,0
|
|
20231227,094700,178119485,2465,2465,2465,2465,0
|
|
20231227,094600,178119485,2465,2465,2465,2465,0
|
|
20231227,094500,178119485,2465,2465,2465,2465,0
|
|
20231227,094400,178119485,2465,2445,2465,2445,5490
|
|
20231227,094300,164655240,2450,2450,2450,2450,39
|
|
20231227,094200,164559690,2450,2430,2450,2425,8927
|
|
20231227,094100,142792195,2435,2435,2435,2435,20
|
|
20231227,094000,142743495,2435,2435,2435,2435,609
|
|
20231227,093900,141260580,2440,2440,2440,2440,20
|
|
20231227,093800,141211780,2440,2435,2445,2435,35
|
|
20231227,093700,141126385,2425,2425,2425,2425,0
|
|
20231227,093600,141126385,2425,2425,2425,2425,1151
|
|
20231227,093500,138335210,2445,2445,2445,2445,1
|
|
20231227,093400,138332765,2430,2450,2450,2430,361
|
|
20231227,093300,137455335,2450,2445,2455,2430,1909
|
|
20231227,093200,132813885,2430,2435,2435,2430,4700
|
|
20231227,093100,121390335,2455,2455,2455,2455,400
|
|
20231227,093000,120408335,2455,2455,2455,2455,500
|
|
20231227,092900,119180835,2455,2455,2455,2455,501
|
|
20231227,092800,117950880,2440,2430,2440,2430,1019
|
|
20231227,092700,115464765,2430,2430,2430,2430,34
|
|
20231227,092600,115382145,2430,2430,2430,2430,0
|
|
20231227,092500,115382145,2430,2430,2430,2430,0
|
|
20231227,092400,115382145,2430,2430,2430,2430,0
|
|
20231227,092300,115382145,2430,2430,2430,2430,0
|
|
20231227,092200,115382145,2430,2425,2430,2420,3146
|
|
20231227,092100,107753645,2425,2425,2425,2425,0
|
|
20231227,092000,107753645,2425,2425,2425,2425,1100
|
|
20231227,091900,105086145,2440,2440,2445,2420,5605
|
|
20231227,091800,91467365,2435,2450,2450,2435,3662
|
|
20231227,091700,82524385,2460,2455,2460,2450,904
|
|
20231227,091600,80309045,2450,2460,2460,2450,658
|
|
20231227,091500,78696900,2485,2485,2485,2485,0
|
|
20231227,091400,78696900,2485,2485,2485,2485,113
|
|
20231227,091300,78416095,2445,2485,2485,2445,2
|
|
20231227,091200,78411165,2485,2485,2485,2485,1
|
|
20231227,091100,78408680,2465,2465,2465,2465,1637
|
|
20231227,091000,74373475,2465,2450,2465,2450,926
|
|
20231227,090900,72098385,2435,2475,2475,2435,42
|
|
20231227,090800,71995985,2495,2495,2495,2495,0
|
|
20231227,090700,71995985,2495,2495,2495,2495,10
|
|
20231227,090600,71971035,2425,2495,2500,2425,1100
|
|
20231227,090500,69292480,2450,2465,2500,2450,8901
|
|
20231227,090400,47403220,2465,2475,2495,2460,966
|
|
20231227,090300,45010690,2510,2510,2510,2510,0
|
|
20231227,090200,45010690,2510,2405,2585,2405,9706
|
|
20231227,090100,20911805,2405,2400,2405,2400,3118
|
|
20231227,090000,13423165,2400,2385,2400,2370,5630
|