739 lines
36 KiB
CSV
739 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,211600,2034347165,2845,2845,2845,2845,12027
|
|
20231205,211500,2034347165,2845,2845,2845,2845,0
|
|
20231205,211400,2034347165,2845,2845,2845,2845,0
|
|
20231205,211300,2034347165,2845,2845,2845,2845,0
|
|
20231205,211200,2034347165,2845,2845,2845,2845,0
|
|
20231205,211100,2034347165,2845,2845,2845,2845,0
|
|
20231205,211000,2034347165,2845,2845,2845,2845,0
|
|
20231205,210900,2034347165,2845,2845,2845,2845,0
|
|
20231205,210800,2034347165,2845,2845,2845,2845,0
|
|
20231205,210700,2034347165,2845,2845,2845,2845,0
|
|
20231205,210600,2034347165,2845,2845,2845,2845,0
|
|
20231205,210500,2034347165,2845,2845,2845,2845,0
|
|
20231205,210400,2034347165,2845,2845,2845,2845,0
|
|
20231205,210300,2034347165,2845,2845,2845,2845,0
|
|
20231205,210200,2034347165,2845,2845,2845,2845,0
|
|
20231205,210100,2034347165,2845,2845,2845,2845,0
|
|
20231205,210000,2034347165,2845,2845,2845,2845,0
|
|
20231205,205900,2034347165,2845,2845,2845,2845,0
|
|
20231205,205800,2034347165,2845,2845,2845,2845,0
|
|
20231205,205700,2034347165,2845,2845,2845,2845,0
|
|
20231205,205600,2034347165,2845,2845,2845,2845,0
|
|
20231205,205500,2034347165,2845,2845,2845,2845,0
|
|
20231205,205400,2034347165,2845,2845,2845,2845,0
|
|
20231205,205300,2034347165,2845,2845,2845,2845,0
|
|
20231205,205200,2034347165,2845,2845,2845,2845,0
|
|
20231205,205100,2034347165,2845,2845,2845,2845,0
|
|
20231205,205000,2034347165,2845,2845,2845,2845,0
|
|
20231205,204900,2034347165,2845,2845,2845,2845,0
|
|
20231205,204800,2034347165,2845,2845,2845,2845,0
|
|
20231205,204700,2034347165,2845,2845,2845,2845,0
|
|
20231205,204600,2034347165,2845,2845,2845,2845,12027
|
|
20231205,204500,2034347165,2845,2845,2845,2845,0
|
|
20231205,204400,2034347165,2845,2845,2845,2845,0
|
|
20231205,204300,2034347165,2845,2845,2845,2845,0
|
|
20231205,204200,2034347165,2845,2845,2845,2845,0
|
|
20231205,204100,2034347165,2845,2845,2845,2845,0
|
|
20231205,204000,2034347165,2845,2845,2845,2845,0
|
|
20231205,203900,2034347165,2845,2845,2845,2845,0
|
|
20231205,203800,2034347165,2845,2845,2845,2845,0
|
|
20231205,203700,2034347165,2845,2845,2845,2845,0
|
|
20231205,203600,2034347165,2845,2845,2845,2845,0
|
|
20231205,203500,2034347165,2845,2845,2845,2845,0
|
|
20231205,203400,2034347165,2845,2845,2845,2845,0
|
|
20231205,203300,2034347165,2845,2845,2845,2845,0
|
|
20231205,203200,2034347165,2845,2845,2845,2845,0
|
|
20231205,203100,2034347165,2845,2845,2845,2845,0
|
|
20231205,203000,2034347165,2845,2845,2845,2845,0
|
|
20231205,202900,2034347165,2845,2845,2845,2845,0
|
|
20231205,202800,2034347165,2845,2845,2845,2845,0
|
|
20231205,202700,2034347165,2845,2845,2845,2845,0
|
|
20231205,202600,2034347165,2845,2845,2845,2845,0
|
|
20231205,202500,2034347165,2845,2845,2845,2845,0
|
|
20231205,202400,2034347165,2845,2845,2845,2845,0
|
|
20231205,202300,2034347165,2845,2845,2845,2845,0
|
|
20231205,202200,2034347165,2845,2845,2845,2845,0
|
|
20231205,202100,2034347165,2845,2845,2845,2845,0
|
|
20231205,202000,2034347165,2845,2845,2845,2845,0
|
|
20231205,201900,2034347165,2845,2845,2845,2845,0
|
|
20231205,201800,2034347165,2845,2845,2845,2845,0
|
|
20231205,201700,2034347165,2845,2845,2845,2845,0
|
|
20231205,201600,2034347165,2845,2845,2845,2845,12027
|
|
20231205,201500,2034347165,2845,2845,2845,2845,0
|
|
20231205,201400,2034347165,2845,2845,2845,2845,0
|
|
20231205,201300,2034347165,2845,2845,2845,2845,0
|
|
20231205,201200,2034347165,2845,2845,2845,2845,0
|
|
20231205,201100,2034347165,2845,2845,2845,2845,0
|
|
20231205,201000,2034347165,2845,2845,2845,2845,0
|
|
20231205,200900,2034347165,2845,2845,2845,2845,0
|
|
20231205,200800,2034347165,2845,2845,2845,2845,0
|
|
20231205,200700,2034347165,2845,2845,2845,2845,0
|
|
20231205,200600,2034347165,2845,2845,2845,2845,0
|
|
20231205,200500,2034347165,2845,2845,2845,2845,0
|
|
20231205,200400,2034347165,2845,2845,2845,2845,0
|
|
20231205,200300,2034347165,2845,2845,2845,2845,0
|
|
20231205,200200,2034347165,2845,2845,2845,2845,0
|
|
20231205,200100,2034347165,2845,2845,2845,2845,0
|
|
20231205,200000,2034347165,2845,2845,2845,2845,0
|
|
20231205,195900,2034347165,2845,2845,2845,2845,0
|
|
20231205,195800,2034347165,2845,2845,2845,2845,0
|
|
20231205,195700,2034347165,2845,2845,2845,2845,0
|
|
20231205,195600,2034347165,2845,2845,2845,2845,0
|
|
20231205,195500,2034347165,2845,2845,2845,2845,0
|
|
20231205,195400,2034347165,2845,2845,2845,2845,0
|
|
20231205,195300,2034347165,2845,2845,2845,2845,0
|
|
20231205,195200,2034347165,2845,2845,2845,2845,0
|
|
20231205,195100,2034347165,2845,2845,2845,2845,0
|
|
20231205,195000,2034347165,2845,2845,2845,2845,0
|
|
20231205,194900,2034347165,2845,2845,2845,2845,0
|
|
20231205,194800,2034347165,2845,2845,2845,2845,0
|
|
20231205,194700,2034347165,2845,2845,2845,2845,0
|
|
20231205,194600,2034347165,2845,2845,2845,2845,12027
|
|
20231205,194500,2034347165,2845,2845,2845,2845,0
|
|
20231205,194400,2034347165,2845,2845,2845,2845,0
|
|
20231205,194300,2034347165,2845,2845,2845,2845,0
|
|
20231205,194200,2034347165,2845,2845,2845,2845,0
|
|
20231205,194100,2034347165,2845,2845,2845,2845,0
|
|
20231205,194000,2034347165,2845,2845,2845,2845,0
|
|
20231205,193900,2034347165,2845,2845,2845,2845,0
|
|
20231205,193800,2034347165,2845,2845,2845,2845,0
|
|
20231205,193700,2034347165,2845,2845,2845,2845,0
|
|
20231205,193600,2034347165,2845,2845,2845,2845,0
|
|
20231205,193500,2034347165,2845,2845,2845,2845,0
|
|
20231205,193400,2034347165,2845,2845,2845,2845,0
|
|
20231205,193300,2034347165,2845,2845,2845,2845,0
|
|
20231205,193200,2034347165,2845,2845,2845,2845,0
|
|
20231205,193100,2034347165,2845,2845,2845,2845,0
|
|
20231205,193000,2034347165,2845,2845,2845,2845,0
|
|
20231205,192900,2034347165,2845,2845,2845,2845,0
|
|
20231205,192800,2034347165,2845,2845,2845,2845,0
|
|
20231205,192700,2034347165,2845,2845,2845,2845,0
|
|
20231205,192600,2034347165,2845,2845,2845,2845,0
|
|
20231205,192500,2034347165,2845,2845,2845,2845,0
|
|
20231205,192400,2034347165,2845,2845,2845,2845,0
|
|
20231205,192300,2034347165,2845,2845,2845,2845,0
|
|
20231205,192200,2034347165,2845,2845,2845,2845,0
|
|
20231205,192100,2034347165,2845,2845,2845,2845,0
|
|
20231205,192000,2034347165,2845,2845,2845,2845,0
|
|
20231205,191900,2034347165,2845,2845,2845,2845,0
|
|
20231205,191800,2034347165,2845,2845,2845,2845,0
|
|
20231205,191700,2034347165,2845,2845,2845,2845,0
|
|
20231205,191600,2034347165,2845,2845,2845,2845,12027
|
|
20231205,191500,2034347165,2845,2845,2845,2845,0
|
|
20231205,191400,2034347165,2845,2845,2845,2845,0
|
|
20231205,191300,2034347165,2845,2845,2845,2845,0
|
|
20231205,191200,2034347165,2845,2845,2845,2845,0
|
|
20231205,191100,2034347165,2845,2845,2845,2845,0
|
|
20231205,191000,2034347165,2845,2845,2845,2845,0
|
|
20231205,190900,2034347165,2845,2845,2845,2845,0
|
|
20231205,190800,2034347165,2845,2845,2845,2845,0
|
|
20231205,190700,2034347165,2845,2845,2845,2845,0
|
|
20231205,190600,2034347165,2845,2845,2845,2845,0
|
|
20231205,190500,2034347165,2845,2845,2845,2845,0
|
|
20231205,190400,2034347165,2845,2845,2845,2845,0
|
|
20231205,190300,2034347165,2845,2845,2845,2845,0
|
|
20231205,190200,2034347165,2845,2845,2845,2845,0
|
|
20231205,190100,2034347165,2845,2845,2845,2845,0
|
|
20231205,190000,2034347165,2845,2845,2845,2845,0
|
|
20231205,185900,2034347165,2845,2845,2845,2845,0
|
|
20231205,185800,2034347165,2845,2845,2845,2845,0
|
|
20231205,185700,2034347165,2845,2845,2845,2845,0
|
|
20231205,185600,2034347165,2845,2845,2845,2845,0
|
|
20231205,185500,2034347165,2845,2845,2845,2845,0
|
|
20231205,185400,2034347165,2845,2845,2845,2845,0
|
|
20231205,185300,2034347165,2845,2845,2845,2845,0
|
|
20231205,185200,2034347165,2845,2845,2845,2845,0
|
|
20231205,185100,2034347165,2845,2845,2845,2845,0
|
|
20231205,185000,2034347165,2845,2845,2845,2845,0
|
|
20231205,184900,2034347165,2845,2845,2845,2845,0
|
|
20231205,184800,2034347165,2845,2845,2845,2845,0
|
|
20231205,184700,2034347165,2845,2845,2845,2845,0
|
|
20231205,184600,2034347165,2845,2845,2845,2845,12027
|
|
20231205,184500,2034347165,2845,2845,2845,2845,0
|
|
20231205,184400,2034347165,2845,2845,2845,2845,0
|
|
20231205,184300,2034347165,2845,2845,2845,2845,0
|
|
20231205,184200,2034347165,2845,2845,2845,2845,0
|
|
20231205,184100,2034347165,2845,2845,2845,2845,0
|
|
20231205,184000,2034347165,2845,2845,2845,2845,0
|
|
20231205,183900,2034347165,2845,2845,2845,2845,0
|
|
20231205,183800,2034347165,2845,2845,2845,2845,0
|
|
20231205,183700,2034347165,2845,2845,2845,2845,0
|
|
20231205,183600,2034347165,2845,2845,2845,2845,0
|
|
20231205,183500,2034347165,2845,2845,2845,2845,0
|
|
20231205,183400,2034347165,2845,2845,2845,2845,0
|
|
20231205,183300,2034347165,2845,2845,2845,2845,0
|
|
20231205,183200,2034347165,2845,2845,2845,2845,0
|
|
20231205,183100,2034347165,2845,2845,2845,2845,0
|
|
20231205,183000,2034347165,2845,2845,2845,2845,0
|
|
20231205,182900,2034347165,2845,2845,2845,2845,0
|
|
20231205,182800,2034347165,2845,2845,2845,2845,0
|
|
20231205,182700,2034347165,2845,2845,2845,2845,0
|
|
20231205,182600,2034347165,2845,2845,2845,2845,0
|
|
20231205,182500,2034347165,2845,2845,2845,2845,0
|
|
20231205,182400,2034347165,2845,2845,2845,2845,0
|
|
20231205,182300,2034347165,2845,2845,2845,2845,0
|
|
20231205,182200,2034347165,2845,2845,2845,2845,0
|
|
20231205,182100,2034347165,2845,2845,2845,2845,0
|
|
20231205,182000,2034347165,2845,2845,2845,2845,0
|
|
20231205,181900,2034347165,2845,2845,2845,2845,0
|
|
20231205,181800,2034347165,2845,2845,2845,2845,0
|
|
20231205,181700,2034347165,2845,2845,2845,2845,0
|
|
20231205,181600,2034347165,2845,2845,2845,2845,12027
|
|
20231205,181500,2034347165,2845,2845,2845,2845,0
|
|
20231205,181400,2034347165,2845,2845,2845,2845,0
|
|
20231205,181300,2034347165,2845,2845,2845,2845,0
|
|
20231205,181200,2034347165,2845,2845,2845,2845,0
|
|
20231205,181100,2034347165,2845,2845,2845,2845,0
|
|
20231205,181000,2034347165,2845,2845,2845,2845,0
|
|
20231205,180900,2034347165,2845,2845,2845,2845,0
|
|
20231205,180800,2034347165,2845,2845,2845,2845,0
|
|
20231205,180700,2034347165,2845,2845,2845,2845,0
|
|
20231205,180600,2034347165,2845,2845,2845,2845,0
|
|
20231205,180500,2034347165,2845,2845,2845,2845,0
|
|
20231205,180400,2034347165,2845,2845,2845,2845,0
|
|
20231205,180300,2034347165,2845,2845,2845,2845,0
|
|
20231205,180200,2034347165,2845,2845,2845,2845,0
|
|
20231205,180100,2034347165,2845,2845,2845,2845,0
|
|
20231205,180000,2034347165,2845,2845,2845,2845,0
|
|
20231205,175900,2034347165,2845,2845,2845,2845,0
|
|
20231205,175800,2034347165,2845,2845,2845,2845,0
|
|
20231205,175700,2034347165,2845,2845,2845,2845,0
|
|
20231205,175600,2034347165,2845,2845,2845,2845,0
|
|
20231205,175500,2034347165,2845,2845,2845,2845,0
|
|
20231205,175400,2034347165,2845,2845,2845,2845,0
|
|
20231205,175300,2034347165,2845,2845,2845,2845,0
|
|
20231205,175200,2034347165,2845,2845,2845,2845,0
|
|
20231205,175100,2034347165,2845,2845,2845,2845,0
|
|
20231205,175000,2034347165,2845,2845,2845,2845,0
|
|
20231205,174900,2034347165,2845,2845,2845,2845,0
|
|
20231205,174800,2034347165,2845,2845,2845,2845,0
|
|
20231205,174700,2034347165,2845,2845,2845,2845,0
|
|
20231205,174600,2034347165,2845,2845,2845,2845,12027
|
|
20231205,174500,2034347165,2845,2845,2845,2845,0
|
|
20231205,174400,2034347165,2845,2845,2845,2845,0
|
|
20231205,174300,2034347165,2845,2845,2845,2845,0
|
|
20231205,174200,2034347165,2845,2845,2845,2845,0
|
|
20231205,174100,2034347165,2845,2845,2845,2845,0
|
|
20231205,174000,2034347165,2845,2845,2845,2845,0
|
|
20231205,173900,2034347165,2845,2845,2845,2845,0
|
|
20231205,173800,2034347165,2845,2845,2845,2845,0
|
|
20231205,173700,2034347165,2845,2845,2845,2845,0
|
|
20231205,173600,2034347165,2845,2845,2845,2845,0
|
|
20231205,173500,2034347165,2845,2845,2845,2845,0
|
|
20231205,173400,2034347165,2845,2845,2845,2845,0
|
|
20231205,173300,2034347165,2845,2845,2845,2845,0
|
|
20231205,173200,2034347165,2845,2845,2845,2845,0
|
|
20231205,173100,2034347165,2845,2845,2845,2845,0
|
|
20231205,173000,2034347165,2845,2845,2845,2845,0
|
|
20231205,172900,2034347165,2845,2845,2845,2845,0
|
|
20231205,172800,2034347165,2845,2845,2845,2845,0
|
|
20231205,172700,2034347165,2845,2845,2845,2845,0
|
|
20231205,172600,2034347165,2845,2845,2845,2845,0
|
|
20231205,172500,2034347165,2845,2845,2845,2845,0
|
|
20231205,172400,2034347165,2845,2845,2845,2845,0
|
|
20231205,172300,2034347165,2845,2845,2845,2845,0
|
|
20231205,172200,2034347165,2845,2845,2845,2845,0
|
|
20231205,172100,2034347165,2845,2845,2845,2845,0
|
|
20231205,172000,2034347165,2845,2845,2845,2845,0
|
|
20231205,171900,2034347165,2845,2845,2845,2845,0
|
|
20231205,171800,2034347165,2845,2845,2845,2845,0
|
|
20231205,171700,2034347165,2845,2845,2845,2845,0
|
|
20231205,171600,2034347165,2845,2845,2845,2845,12027
|
|
20231205,171500,2034347165,2845,2845,2845,2845,0
|
|
20231205,171400,2034347165,2845,2845,2845,2845,0
|
|
20231205,171300,2034347165,2845,2845,2845,2845,0
|
|
20231205,171200,2034347165,2845,2845,2845,2845,0
|
|
20231205,171100,2034347165,2845,2845,2845,2845,0
|
|
20231205,171000,2034347165,2845,2845,2845,2845,0
|
|
20231205,170900,2034347165,2845,2845,2845,2845,0
|
|
20231205,170800,2034347165,2845,2845,2845,2845,0
|
|
20231205,170700,2034347165,2845,2845,2845,2845,0
|
|
20231205,170600,2034347165,2845,2845,2845,2845,0
|
|
20231205,170500,2034347165,2845,2845,2845,2845,0
|
|
20231205,170400,2034347165,2845,2845,2845,2845,0
|
|
20231205,170300,2034347165,2845,2845,2845,2845,0
|
|
20231205,170200,2034347165,2845,2845,2845,2845,0
|
|
20231205,170100,2034347165,2845,2845,2845,2845,0
|
|
20231205,170000,2034347165,2845,2845,2845,2845,0
|
|
20231205,165900,2034347165,2845,2845,2845,2845,0
|
|
20231205,165800,2034347165,2845,2845,2845,2845,0
|
|
20231205,165700,2034347165,2845,2845,2845,2845,0
|
|
20231205,165600,2034347165,2845,2845,2845,2845,0
|
|
20231205,165500,2034347165,2845,2845,2845,2845,0
|
|
20231205,165400,2034347165,2845,2845,2845,2845,0
|
|
20231205,165300,2034347165,2845,2845,2845,2845,0
|
|
20231205,165200,2034347165,2845,2845,2845,2845,0
|
|
20231205,165100,2034347165,2845,2845,2845,2845,0
|
|
20231205,165000,2034347165,2845,2845,2845,2845,0
|
|
20231205,164900,2034347165,2845,2845,2845,2845,0
|
|
20231205,164800,2034347165,2845,2845,2845,2845,0
|
|
20231205,164700,2034347165,2845,2845,2845,2845,0
|
|
20231205,164600,2034347165,2845,2845,2845,2845,12027
|
|
20231205,164500,2034347165,2845,2845,2845,2845,0
|
|
20231205,164400,2034347165,2845,2845,2845,2845,0
|
|
20231205,164300,2034347165,2845,2845,2845,2845,0
|
|
20231205,164200,2034347165,2845,2845,2845,2845,0
|
|
20231205,164100,2034347165,2845,2845,2845,2845,0
|
|
20231205,164000,2034347165,2845,2845,2845,2845,0
|
|
20231205,163900,2034347165,2845,2845,2845,2845,0
|
|
20231205,163800,2034347165,2845,2845,2845,2845,0
|
|
20231205,163700,2034347165,2845,2845,2845,2845,0
|
|
20231205,163600,2034347165,2845,2845,2845,2845,0
|
|
20231205,163500,2034347165,2845,2845,2845,2845,0
|
|
20231205,163400,2034347165,2845,2845,2845,2845,0
|
|
20231205,163300,2034347165,2845,2845,2845,2845,0
|
|
20231205,163200,2034347165,2845,2845,2845,2845,0
|
|
20231205,163100,2034347165,2845,2845,2845,2845,0
|
|
20231205,163000,2034347165,2845,2845,2845,2845,0
|
|
20231205,162900,2034347165,2845,2845,2845,2845,0
|
|
20231205,162800,2034347165,2845,2845,2845,2845,0
|
|
20231205,162700,2034347165,2845,2845,2845,2845,0
|
|
20231205,162600,2034347165,2845,2845,2845,2845,0
|
|
20231205,162500,2034347165,2845,2845,2845,2845,0
|
|
20231205,162400,2034347165,2845,2845,2845,2845,0
|
|
20231205,162300,2034347165,2845,2845,2845,2845,0
|
|
20231205,162200,2034347165,2845,2845,2845,2845,0
|
|
20231205,162100,2034347165,2845,2845,2845,2845,0
|
|
20231205,162000,2034347165,2845,2845,2845,2845,0
|
|
20231205,161900,2034347165,2845,2845,2845,2845,0
|
|
20231205,161800,2034347165,2845,2845,2845,2845,0
|
|
20231205,161700,2034347165,2845,2845,2845,2845,0
|
|
20231205,161600,2034347165,2845,2845,2845,2845,12027
|
|
20231205,161500,2034347165,2845,2845,2845,2845,0
|
|
20231205,161400,2034347165,2845,2845,2845,2845,0
|
|
20231205,161300,2034347165,2845,2845,2845,2845,0
|
|
20231205,161200,2034347165,2845,2845,2845,2845,0
|
|
20231205,161100,2034347165,2845,2845,2845,2845,0
|
|
20231205,161000,2034347165,2845,2845,2845,2845,0
|
|
20231205,160900,2034347165,2845,2845,2845,2845,0
|
|
20231205,160800,2034347165,2845,2845,2845,2845,0
|
|
20231205,160700,2034347165,2845,2845,2845,2845,0
|
|
20231205,160600,2034347165,2845,2845,2845,2845,0
|
|
20231205,160500,2034347165,2845,2845,2845,2845,0
|
|
20231205,160400,2034347165,2845,2845,2845,2845,0
|
|
20231205,160300,2034347165,2845,2845,2845,2845,0
|
|
20231205,160200,2034347165,2845,2845,2845,2845,0
|
|
20231205,160100,2034347165,2845,2845,2845,2845,0
|
|
20231205,160000,2034347165,2845,2845,2845,2845,0
|
|
20231205,155900,2034347165,2845,2845,2845,2845,0
|
|
20231205,155800,2034347165,2845,2845,2845,2845,0
|
|
20231205,155700,2034347165,2845,2845,2845,2845,0
|
|
20231205,155600,2034347165,2845,2845,2845,2845,0
|
|
20231205,155500,2034347165,2845,2845,2845,2845,0
|
|
20231205,155400,2034347165,2845,2845,2845,2845,0
|
|
20231205,155300,2034347165,2845,2845,2845,2845,0
|
|
20231205,155200,2034347165,2845,2845,2845,2845,0
|
|
20231205,155100,2034347165,2845,2845,2845,2845,0
|
|
20231205,155000,2034347165,2845,2845,2845,2845,0
|
|
20231205,154900,2034347165,2845,2845,2845,2845,0
|
|
20231205,154800,2034347165,2845,2845,2845,2845,0
|
|
20231205,154700,2034347165,2845,2845,2845,2845,0
|
|
20231205,154600,2034347165,2845,2845,2845,2845,12027
|
|
20231205,154500,2034347165,2845,2845,2845,2845,0
|
|
20231205,154400,2034347165,2845,2845,2845,2845,0
|
|
20231205,154300,2034347165,2845,2845,2845,2845,0
|
|
20231205,154200,2034347165,2845,2845,2845,2845,0
|
|
20231205,154100,2034347165,2845,2845,2845,2845,0
|
|
20231205,154000,2034347165,2845,2845,2845,2845,0
|
|
20231205,153900,2034347165,2845,2845,2845,2845,0
|
|
20231205,153800,2034347165,2845,2845,2845,2845,0
|
|
20231205,153700,2034347165,2845,2845,2845,2845,0
|
|
20231205,153600,2034347165,2845,2845,2845,2845,0
|
|
20231205,153500,2034347165,2845,2845,2845,2845,0
|
|
20231205,153400,2034347165,2845,2845,2845,2845,0
|
|
20231205,153300,2034347165,2845,2845,2845,2845,0
|
|
20231205,153200,2034347165,2845,2845,2845,2845,0
|
|
20231205,153100,2034347165,2845,2845,2845,2845,0
|
|
20231205,153000,2034347165,2845,2845,2845,2845,12027
|
|
20231205,152900,2000130350,2865,2865,2865,2865,0
|
|
20231205,152800,2000130350,2865,2865,2865,2865,0
|
|
20231205,152700,2000130350,2865,2865,2865,2865,0
|
|
20231205,152600,2000130350,2865,2865,2865,2865,0
|
|
20231205,152500,2000130350,2865,2865,2865,2865,0
|
|
20231205,152400,2000130350,2865,2865,2865,2865,0
|
|
20231205,152300,2000130350,2865,2865,2865,2865,0
|
|
20231205,152200,2000130350,2865,2865,2865,2865,0
|
|
20231205,152100,2000130350,2865,2865,2865,2865,0
|
|
20231205,152000,2000130350,2865,2865,2865,2865,0
|
|
20231205,151900,2000130350,2865,2860,2865,2850,3933
|
|
20231205,151800,1988900190,2865,2870,2875,2865,588
|
|
20231205,151700,1987213315,2870,2870,2870,2865,2946
|
|
20231205,151600,1978758320,2870,2865,2870,2865,849
|
|
20231205,151500,1976325685,2865,2865,2865,2865,69
|
|
20231205,151400,1976128000,2855,2855,2855,2855,0
|
|
20231205,151300,1976128000,2855,2855,2860,2850,2402
|
|
20231205,151200,1969272010,2855,2860,2865,2855,1707
|
|
20231205,151100,1964390870,2855,2860,2865,2855,1806
|
|
20231205,151000,1959228760,2855,2860,2860,2855,455
|
|
20231205,150900,1957927875,2860,2855,2860,2855,28
|
|
20231205,150800,1957847925,2855,2860,2860,2855,215
|
|
20231205,150700,1957234095,2855,2860,2860,2855,2557
|
|
20231205,150600,1949923025,2860,2855,2860,2855,1217
|
|
20231205,150500,1946445310,2855,2855,2860,2850,4455
|
|
20231205,150400,1933726865,2855,2855,2865,2855,7668
|
|
20231205,150300,1911829580,2855,2860,2860,2855,6756
|
|
20231205,150200,1892537585,2860,2860,2865,2855,5625
|
|
20231205,150100,1876450430,2865,2865,2865,2860,128
|
|
20231205,150000,1876083780,2860,2860,2865,2860,1090
|
|
20231205,145900,1872966350,2860,2865,2865,2860,1075
|
|
20231205,145800,1869889800,2865,2860,2865,2860,609
|
|
20231205,145700,1868146320,2865,2870,2870,2860,162
|
|
20231205,145600,1867682190,2865,2865,2865,2860,1792
|
|
20231205,145500,1862553520,2865,2860,2865,2855,1305
|
|
20231205,145400,1858821250,2860,2860,2860,2860,474
|
|
20231205,145300,1857465610,2860,2860,2860,2855,73
|
|
20231205,145200,1857256980,2860,2860,2860,2855,355
|
|
20231205,145100,1856242345,2860,2855,2860,2855,491
|
|
20231205,145000,1854838095,2855,2855,2865,2855,4669
|
|
20231205,144900,1841504490,2855,2860,2865,2855,199
|
|
20231205,144800,1840936330,2865,2875,2875,2860,248
|
|
20231205,144700,1840226945,2875,2875,2875,2865,556
|
|
20231205,144600,1838630525,2875,2880,2880,2875,708
|
|
20231205,144500,1836591490,2880,2870,2885,2870,646
|
|
20231205,144400,1834733925,2875,2890,2895,2865,3581
|
|
20231205,144300,1824436330,2890,2875,2895,2875,1070
|
|
20231205,144200,1821353220,2875,2875,2875,2875,281
|
|
20231205,144100,1820545345,2870,2870,2875,2870,241
|
|
20231205,144000,1819853650,2875,2875,2875,2870,155
|
|
20231205,143900,1819408525,2875,2870,2875,2870,1179
|
|
20231205,143800,1816022875,2860,2860,2865,2855,2252
|
|
20231205,143700,1809580280,2860,2855,2860,2855,116
|
|
20231205,143600,1809248835,2855,2855,2855,2850,299
|
|
20231205,143500,1808395425,2850,2845,2850,2845,2212
|
|
20231205,143400,1802094975,2845,2850,2850,2845,865
|
|
20231205,143300,1799633450,2850,2855,2855,2850,76
|
|
20231205,143200,1799416480,2855,2860,2860,2855,1470
|
|
20231205,143100,1795215475,2865,2865,2870,2865,1256
|
|
20231205,143000,1791616745,2870,2865,2870,2865,439
|
|
20231205,142900,1790359000,2865,2860,2865,2860,5671
|
|
20231205,142800,1774116840,2860,2860,2860,2860,3328
|
|
20231205,142700,1764598760,2860,2860,2865,2840,14767
|
|
20231205,142600,1722300180,2860,2845,2860,2840,1313
|
|
20231205,142500,1718560925,2850,2845,2850,2845,2022
|
|
20231205,142400,1712798240,2845,2845,2845,2835,1493
|
|
20231205,142300,1708556765,2845,2845,2845,2840,623
|
|
20231205,142200,1706784490,2845,2840,2850,2835,2297
|
|
20231205,142100,1700257510,2840,2840,2845,2835,5553
|
|
20231205,142000,1684487615,2840,2840,2845,2840,1788
|
|
20231205,141900,1679409685,2845,2845,2845,2835,3476
|
|
20231205,141800,1669537565,2845,2845,2845,2840,3694
|
|
20231205,141700,1659038420,2850,2855,2860,2845,3611
|
|
20231205,141600,1648751270,2855,2850,2860,2850,1247
|
|
20231205,141500,1645194140,2860,2860,2860,2855,269
|
|
20231205,141400,1644425050,2860,2860,2860,2855,208
|
|
20231205,141300,1643831150,2860,2855,2860,2855,1189
|
|
20231205,141200,1640436540,2855,2860,2860,2850,1498
|
|
20231205,141100,1636164845,2860,2855,2860,2850,1803
|
|
20231205,141000,1631020490,2855,2860,2865,2850,5747
|
|
20231205,140900,1614609190,2865,2860,2865,2860,1561
|
|
20231205,140800,1610144615,2870,2870,2870,2860,4009
|
|
20231205,140700,1598668155,2870,2870,2870,2870,700
|
|
20231205,140600,1596659155,2865,2870,2870,2865,298
|
|
20231205,140500,1595804040,2865,2880,2880,2865,169
|
|
20231205,140400,1595318970,2880,2870,2880,2870,318
|
|
20231205,140300,1594406200,2870,2860,2870,2860,3762
|
|
20231205,140200,1583631720,2860,2870,2875,2860,4872
|
|
20231205,140100,1569680220,2875,2875,2875,2875,15
|
|
20231205,140000,1569637095,2875,2870,2875,2870,1262
|
|
20231205,135900,1566015075,2875,2870,2875,2870,1508
|
|
20231205,135800,1561682860,2875,2885,2885,2875,2835
|
|
20231205,135700,1553531730,2885,2880,2885,2880,920
|
|
20231205,135600,1550882060,2875,2875,2875,2870,659
|
|
20231205,135500,1548987865,2870,2880,2885,2870,4034
|
|
20231205,135400,1537406625,2880,2880,2880,2875,1465
|
|
20231205,135300,1533187450,2880,2875,2880,2870,1052
|
|
20231205,135200,1530163445,2870,2865,2870,2860,2477
|
|
20231205,135100,1523075530,2860,2870,2870,2860,460
|
|
20231205,135000,1521757675,2865,2870,2875,2865,4373
|
|
20231205,134900,1509225155,2870,2860,2875,2860,1410
|
|
20231205,134800,1505188810,2870,2855,2870,2855,2655
|
|
20231205,134700,1497578750,2855,2870,2870,2855,9578
|
|
20231205,134600,1470189470,2870,2870,2870,2870,758
|
|
20231205,134500,1468014010,2875,2875,2880,2870,2043
|
|
20231205,134400,1462144935,2875,2880,2880,2875,1164
|
|
20231205,134300,1458798405,2880,2885,2885,2880,53
|
|
20231205,134200,1458645545,2885,2885,2885,2870,1259
|
|
20231205,134100,1455030140,2875,2885,2885,2875,4085
|
|
20231205,134000,1443283235,2890,2890,2890,2890,1244
|
|
20231205,133900,1439688075,2895,2895,2895,2895,101
|
|
20231205,133800,1439395680,2895,2895,2895,2895,438
|
|
20231205,133700,1438127670,2895,2895,2895,2895,132
|
|
20231205,133600,1437745530,2895,2895,2895,2895,47
|
|
20231205,133500,1437609465,2895,2890,2895,2890,732
|
|
20231205,133400,1435493880,2890,2895,2895,2880,185
|
|
20231205,133300,1434960855,2880,2895,2895,2880,418
|
|
20231205,133200,1433755995,2895,2895,2895,2880,129
|
|
20231205,133100,1433383890,2895,2885,2895,2885,1379
|
|
20231205,133000,1429399035,2875,2885,2890,2875,1205
|
|
20231205,132900,1425932340,2890,2885,2895,2885,908
|
|
20231205,132800,1423308265,2890,2870,2890,2870,6968
|
|
20231205,132700,1403285035,2875,2870,2875,2870,2774
|
|
20231205,132600,1395322085,2870,2880,2885,2870,11271
|
|
20231205,132500,1362955810,2880,2895,2895,2880,5353
|
|
20231205,132400,1347518520,2895,2895,2900,2890,5827
|
|
20231205,132300,1330674390,2900,2900,2900,2895,922
|
|
20231205,132200,1328003775,2900,2910,2915,2900,1010
|
|
20231205,132100,1325066615,2915,2905,2915,2905,120
|
|
20231205,132000,1324717615,2915,2910,2915,2905,396
|
|
20231205,131900,1323567185,2915,2920,2920,2900,6069
|
|
20231205,131800,1305920195,2920,2915,2920,2915,13
|
|
20231205,131700,1305882245,2920,2915,2920,2915,510
|
|
20231205,131600,1304393050,2915,2920,2920,2915,1782
|
|
20231205,131500,1299198455,2920,2920,2930,2920,481
|
|
20231205,131400,1297793925,2930,2930,2930,2930,26
|
|
20231205,131300,1297717745,2915,2940,2940,2915,692
|
|
20231205,131200,1295697040,2935,2935,2940,2935,443
|
|
20231205,131100,1294396825,2940,2940,2940,2940,0
|
|
20231205,131000,1294396825,2940,2930,2940,2930,198
|
|
20231205,130900,1293815625,2930,2930,2940,2915,1349
|
|
20231205,130800,1289873460,2940,2940,2940,2930,105
|
|
20231205,130700,1289565765,2930,2935,2935,2930,1505
|
|
20231205,130600,1285153665,2940,2945,2945,2940,3
|
|
20231205,130500,1285144835,2945,2945,2945,2935,155
|
|
20231205,130400,1284689830,2950,2950,2950,2950,2
|
|
20231205,130300,1284683930,2950,2940,2950,2940,975
|
|
20231205,130200,1281815680,2950,2950,2950,2945,466
|
|
20231205,130100,1280441040,2950,2945,2950,2945,148
|
|
20231205,130000,1280004495,2950,2940,2950,2940,4223
|
|
20231205,125900,1267567180,2945,2945,2945,2945,1535
|
|
20231205,125800,1263046605,2945,2945,2945,2945,133
|
|
20231205,125700,1262654920,2945,2945,2945,2940,311
|
|
20231205,125600,1261739480,2945,2945,2945,2945,740
|
|
20231205,125500,1259560180,2940,2945,2945,2940,476
|
|
20231205,125400,1258158385,2945,2940,2950,2940,634
|
|
20231205,125300,1256291135,2945,2945,2945,2945,1008
|
|
20231205,125200,1253322575,2945,2945,2945,2940,228
|
|
20231205,125100,1252651130,2945,2945,2945,2945,161
|
|
20231205,125000,1252176985,2945,2945,2945,2930,294
|
|
20231205,124900,1251311515,2930,2945,2945,2930,246
|
|
20231205,124800,1250589670,2945,2945,2945,2945,297
|
|
20231205,124700,1249715005,2940,2930,2945,2930,83
|
|
20231205,124600,1249471070,2945,2940,2945,2940,3862
|
|
20231205,124500,1238116785,2935,2940,2940,2935,3025
|
|
20231205,124400,1229237030,2935,2940,2940,2935,36
|
|
20231205,124300,1229131265,2940,2935,2940,2935,130
|
|
20231205,124200,1228749665,2940,2935,2940,2935,288
|
|
20231205,124100,1227904330,2935,2935,2935,2935,2
|
|
20231205,124000,1227898460,2935,2935,2935,2935,24
|
|
20231205,123900,1227828020,2935,2935,2935,2935,122
|
|
20231205,123800,1227469950,2935,2940,2940,2935,656
|
|
20231205,123700,1225543105,2940,2940,2940,2940,111
|
|
20231205,123600,1225216765,2940,2940,2940,2940,146
|
|
20231205,123500,1224787525,2940,2935,2940,2935,2526
|
|
20231205,123400,1217373210,2940,2945,2945,2940,238
|
|
20231205,123300,1216673230,2945,2945,2945,2945,0
|
|
20231205,123200,1216673230,2945,2945,2945,2945,34
|
|
20231205,123100,1216573100,2945,2945,2945,2945,47
|
|
20231205,123000,1216434685,2945,2945,2945,2945,44
|
|
20231205,122900,1216305105,2950,2945,2950,2945,2157
|
|
20231205,122800,1209952730,2945,2945,2945,2945,318
|
|
20231205,122700,1209016220,2935,2950,2950,2935,4689
|
|
20231205,122600,1195209650,2950,2950,2950,2945,203
|
|
20231205,122500,1194611435,2950,2945,2950,2945,683
|
|
20231205,122400,1192599910,2950,2945,2950,2945,64
|
|
20231205,122300,1192411425,2950,2940,2950,2940,34
|
|
20231205,122200,1192311365,2940,2940,2940,2940,0
|
|
20231205,122100,1192311365,2940,2940,2940,2940,1
|
|
20231205,122000,1192308425,2950,2945,2950,2945,2
|
|
20231205,121900,1192302530,2950,2955,2955,2930,3448
|
|
20231205,121800,1182146645,2955,2950,2955,2945,655
|
|
20231205,121700,1180214390,2950,2950,2950,2950,598
|
|
20231205,121600,1178450290,2950,2945,2950,2945,199
|
|
20231205,121500,1177863340,2945,2950,2950,2945,270
|
|
20231205,121400,1177066940,2950,2950,2950,2950,369
|
|
20231205,121300,1175978390,2950,2945,2950,2945,21
|
|
20231205,121200,1175916525,2945,2945,2945,2940,1933
|
|
20231205,121100,1170223915,2945,2945,2955,2945,119
|
|
20231205,121000,1169873270,2955,2950,2955,2950,31
|
|
20231205,120900,1169781680,2955,2950,2955,2950,484
|
|
20231205,120800,1168352870,2955,2945,2955,2945,1085
|
|
20231205,120700,1165153035,2945,2940,2945,2935,158
|
|
20231205,120600,1164688700,2940,2940,2945,2940,105
|
|
20231205,120500,1164379985,2940,2940,2940,2940,428
|
|
20231205,120400,1163121665,2940,2940,2940,2935,250
|
|
20231205,120300,1162386670,2935,2935,2935,2935,449
|
|
20231205,120200,1161068855,2935,2935,2935,2935,514
|
|
20231205,120100,1159560265,2935,2935,2935,2930,53
|
|
20231205,120000,1159404960,2930,2935,2935,2925,1361
|
|
20231205,115900,1155416935,2935,2935,2935,2935,352
|
|
20231205,115800,1154383815,2935,2935,2935,2920,305
|
|
20231205,115700,1153490200,2935,2930,2935,2920,215
|
|
20231205,115600,1152860375,2930,2925,2930,2925,2588
|
|
20231205,115500,1145280445,2925,2930,2930,2925,730
|
|
20231205,115400,1143145140,2925,2925,2925,2920,875
|
|
20231205,115300,1140586665,2925,2930,2930,2925,7
|
|
20231205,115200,1140566180,2925,2925,2925,2920,77
|
|
20231205,115100,1140340960,2930,2930,2930,2930,40
|
|
20231205,115000,1140223760,2930,2930,2930,2930,29
|
|
20231205,114900,1140138790,2930,2925,2930,2920,284
|
|
20231205,114800,1139308455,2925,2925,2925,2925,0
|
|
20231205,114700,1139308455,2925,2925,2930,2925,69
|
|
20231205,114600,1139106600,2925,2915,2925,2910,749
|
|
20231205,114500,1136923635,2915,2915,2915,2910,422
|
|
20231205,114400,1135694690,2915,2910,2915,2910,227
|
|
20231205,114300,1135034070,2915,2910,2915,2910,923
|
|
20231205,114200,1132347915,2915,2910,2915,2910,438
|
|
20231205,114100,1131072700,2915,2915,2915,2915,69
|
|
20231205,114000,1130871565,2915,2905,2915,2905,1353
|
|
20231205,113900,1126932645,2910,2915,2915,2905,127
|
|
20231205,113800,1126563220,2915,2920,2920,2910,507
|
|
20231205,113700,1125084890,2925,2925,2925,2920,135
|
|
20231205,113600,1124690075,2925,2925,2925,2915,124
|
|
20231205,113500,1124328375,2925,2920,2925,2920,803
|
|
20231205,113400,1121983020,2920,2910,2920,2910,481
|
|
20231205,113300,1120581845,2910,2915,2915,2905,102
|
|
20231205,113200,1120285270,2915,2915,2920,2890,14878
|
|
20231205,113100,1077181100,2915,2905,2915,2905,875
|
|
20231205,113000,1074638315,2925,2945,2945,2900,11556
|
|
20231205,112900,1041054150,2940,2935,2945,2925,1031
|
|
20231205,112800,1038030500,2940,2930,2940,2925,1875
|
|
20231205,112700,1032529365,2935,2935,2935,2930,41
|
|
20231205,112600,1032409035,2935,2930,2940,2930,1704
|
|
20231205,112500,1027407035,2935,2930,2935,2920,3465
|
|
20231205,112400,1017263545,2930,2930,2930,2925,499
|
|
20231205,112300,1015803395,2930,2930,2935,2930,200
|
|
20231205,112200,1015217345,2935,2930,2940,2930,1138
|
|
20231205,112100,1011882840,2940,2940,2940,2940,448
|
|
20231205,112000,1010565720,2935,2935,2940,2935,112
|
|
20231205,111900,1010236450,2940,2930,2940,2925,2110
|
|
20231205,111800,1004062350,2935,2935,2940,2925,2512
|
|
20231205,111700,996701410,2935,2940,2945,2935,547
|
|
20231205,111600,995095225,2940,2945,2950,2940,3301
|
|
20231205,111500,985381200,2945,2945,2950,2945,167
|
|
20231205,111400,984888775,2950,2945,2950,2945,335
|
|
20231205,111300,983901700,2945,2945,2945,2945,328
|
|
20231205,111200,982935740,2945,2950,2950,2945,416
|
|
20231205,111100,981710610,2950,2945,2950,2945,462
|
|
20231205,111000,980349920,2945,2945,2945,2945,231
|
|
20231205,110900,979669625,2945,2945,2950,2945,2437
|
|
20231205,110800,972491930,2950,2950,2950,2950,1
|
|
20231205,110700,972488980,2945,2950,2950,2940,727
|
|
20231205,110600,970349120,2950,2950,2950,2945,35
|
|
20231205,110500,970245945,2950,2950,2950,2950,0
|
|
20231205,110400,970245945,2950,2945,2950,2945,411
|
|
20231205,110300,969033550,2945,2950,2950,2945,185
|
|
20231205,110200,968488720,2950,2945,2950,2940,39
|
|
20231205,110100,968373695,2940,2945,2945,2940,1527
|
|
20231205,110000,963876700,2950,2950,2950,2945,1256
|
|
20231205,105900,960175785,2950,2945,2955,2945,144
|
|
20231205,105800,959750535,2945,2950,2960,2945,1844
|
|
20231205,105700,954300430,2950,2950,2950,2950,57
|
|
20231205,105600,954132280,2950,2955,2960,2950,1224
|
|
20231205,105500,950520770,2955,2960,2960,2955,170
|
|
20231205,105400,950017920,2965,2945,2965,2945,1259
|
|
20231205,105300,946305240,2950,2965,2965,2950,4420
|
|
20231205,105200,933250240,2965,2970,2970,2965,716
|
|
20231205,105100,931126800,2970,2970,2970,2970,0
|
|
20231205,105000,931126800,2970,2970,2970,2970,1
|
|
20231205,104900,931123830,2970,2965,2970,2965,96
|
|
20231205,104800,930839165,2965,2965,2970,2965,164
|
|
20231205,104700,930352845,2970,2970,2970,2965,186
|
|
20231205,104600,929800675,2970,2970,2970,2970,2
|
|
20231205,104500,929794735,2960,2970,2970,2960,9
|
|
20231205,104400,929768055,2970,2960,2970,2960,61
|
|
20231205,104300,929587175,2965,2975,2975,2960,158
|
|
20231205,104200,929117210,2975,2975,2980,2955,2634
|
|
20231205,104100,921324505,2975,2965,2980,2965,912
|
|
20231205,104000,918618585,2965,2970,2980,2965,1108
|
|
20231205,103900,915331840,2980,2965,2980,2965,437
|
|
20231205,103800,914035510,2980,2975,2985,2975,142
|
|
20231205,103700,913612920,2975,2975,2975,2975,165
|
|
20231205,103600,913122045,2975,2975,2980,2965,1058
|
|
20231205,103500,909984315,2965,2985,2985,2965,373
|
|
20231205,103400,908877135,2990,2990,2990,2985,89
|
|
20231205,103300,908611160,2970,2985,2990,2970,692
|
|
20231205,103200,906552015,2985,2985,2990,2970,45
|
|
20231205,103100,906417795,2990,2980,2990,2975,355
|
|
20231205,103000,905359630,2985,2980,2985,2980,190
|
|
20231205,102900,904793405,2980,2970,2980,2970,3459
|
|
20231205,102800,894518130,2975,2970,2980,2970,1093
|
|
20231205,102700,891271820,2970,3000,3000,2970,507
|
|
20231205,102600,889758060,2995,2990,3000,2990,686
|
|
20231205,102500,887703675,2995,2975,2995,2975,1214
|
|
20231205,102400,884085050,2980,2995,2995,2980,922
|
|
20231205,102300,881333855,2995,2995,2995,2990,86
|
|
20231205,102200,881076685,2990,2985,3000,2985,449
|
|
20231205,102100,879730460,3000,2990,3000,2985,2692
|
|
20231205,102000,871669725,2990,2995,2995,2990,1121
|
|
20231205,101900,868316135,2990,2990,2995,2985,4532
|
|
20231205,101800,854751705,2985,2980,2985,2975,2097
|
|
20231205,101700,848493810,2985,2980,2985,2980,2389
|
|
20231205,101600,841372390,2980,2960,2980,2960,934
|
|
20231205,101500,838589775,2980,2980,2980,2960,800
|
|
20231205,101400,836221495,2980,2980,2980,2960,577
|
|
20231205,101300,834502615,2980,2975,2980,2975,2574
|
|
20231205,101200,826843190,2955,2975,2975,2955,835
|
|
20231205,101100,824363620,2975,2960,2975,2950,2239
|
|
20231205,101000,817715575,2960,2965,2970,2950,78
|
|
20231205,100900,817484695,2970,2950,2970,2940,3588
|
|
20231205,100800,806876610,2950,2940,2950,2930,2179
|
|
20231205,100700,800476440,2955,2945,2955,2940,589
|
|
20231205,100600,798739235,2950,2950,2950,2945,314
|
|
20231205,100500,797814435,2945,2955,2955,2945,4207
|
|
20231205,100400,785404845,2955,2965,2965,2950,1047
|
|
20231205,100300,782311185,2955,2970,2970,2955,656
|
|
20231205,100200,780370325,2970,2970,2980,2955,1557
|
|
20231205,100100,775752295,2980,2975,2980,2970,1429
|
|
20231205,100000,771499255,2975,2955,2975,2950,332
|
|
20231205,095900,770515660,2960,2965,2975,2960,1823
|
|
20231205,095800,765111910,2975,2975,2975,2970,1825
|
|
20231205,095700,759689035,2975,2960,2975,2960,1225
|
|
20231205,095600,756055175,2960,2970,2975,2950,5568
|
|
20231205,095500,739604590,2975,2980,2980,2970,397
|
|
20231205,095400,738423620,2980,2980,2980,2980,9
|
|
20231205,095300,738396800,2980,2980,2980,2970,345
|
|
20231205,095200,737369200,2980,2980,2980,2980,272
|
|
20231205,095100,736558640,2970,2980,2980,2970,133
|
|
20231205,095000,736162415,2980,2970,2980,2970,977
|
|
20231205,094900,733259190,2970,2980,2985,2970,1137
|
|
20231205,094800,729874155,2985,2985,2985,2980,602
|
|
20231205,094700,728077900,2985,2980,2985,2975,2254
|
|
20231205,094600,721358750,2980,2975,2980,2975,833
|
|
20231205,094500,718880420,2980,2970,2980,2970,2044
|
|
20231205,094400,712804530,2970,2960,2980,2960,1615
|
|
20231205,094300,708020445,2960,2950,2960,2945,9369
|
|
20231205,094200,680424560,2950,2950,2950,2940,843
|
|
20231205,094100,677938050,2950,2945,2950,2940,359
|
|
20231205,094000,676880895,2950,2955,2955,2950,738
|
|
20231205,093900,674703370,2955,2950,2960,2950,701
|
|
20231205,093800,672633640,2955,2970,2970,2950,491
|
|
20231205,093700,671180450,2970,2945,2980,2945,7044
|
|
20231205,093600,650395285,2945,2940,2945,2935,1506
|
|
20231205,093500,645971425,2940,2940,2950,2940,1294
|
|
20231205,093400,642162430,2950,2950,2950,2945,339
|
|
20231205,093300,641163680,2950,2930,2950,2930,7522
|
|
20231205,093200,619080095,2915,2925,2925,2915,4623
|
|
20231205,093100,605599050,2920,2930,2930,2905,7623
|
|
20231205,093000,583388340,2930,2930,2930,2920,1023
|
|
20231205,092900,580396635,2930,2930,2935,2925,1114
|
|
20231205,092800,577132820,2930,2950,2950,2920,8195
|
|
20231205,092700,553148510,2935,2930,2940,2930,3532
|
|
20231205,092600,542773290,2940,2955,2955,2925,6317
|
|
20231205,092500,524259140,2955,2950,2955,2945,498
|
|
20231205,092400,522789285,2955,2945,2955,2945,68
|
|
20231205,092300,522588470,2955,2955,2960,2950,539
|
|
20231205,092200,520997240,2955,2950,2960,2950,1379
|
|
20231205,092100,516926755,2950,2955,2960,2940,2195
|
|
20231205,092000,510445605,2960,2945,2960,2945,7529
|
|
20231205,091900,488252280,2945,2945,2945,2935,1059
|
|
20231205,091800,485134350,2945,2945,2945,2930,5076
|
|
20231205,091700,470239795,2945,2945,2945,2945,101
|
|
20231205,091600,469942350,2945,2960,2960,2935,967
|
|
20231205,091500,467102395,2945,2955,2985,2945,3862
|
|
20231205,091400,455710135,2955,2965,2965,2950,1854
|
|
20231205,091300,450234990,2965,2980,2990,2965,4775
|
|
20231205,091200,435982975,2990,2935,2995,2935,15710
|
|
20231205,091100,389524645,2945,2955,2965,2945,3578
|
|
20231205,091000,378969830,2965,2995,2995,2945,3689
|
|
20231205,090900,368020500,2995,2965,2995,2960,7253
|
|
20231205,090800,346411070,2975,3045,3045,2970,8634
|
|
20231205,090700,320441380,3040,2925,3040,2925,14693
|
|
20231205,090600,276848400,2925,2925,2930,2910,2569
|
|
20231205,090500,269345240,2925,2860,2945,2860,12191
|
|
20231205,090400,233923300,2860,2890,2895,2860,11929
|
|
20231205,090300,199466700,2770,2770,2770,2770,0
|
|
20231205,090200,199466700,2770,2980,2980,2770,38176
|
|
20231205,090100,88606795,2985,2995,3000,2950,12748
|
|
20231205,090000,50646190,2990,3010,3010,2990,16428
|