737 lines
36 KiB
CSV
737 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,211400,3277321800,2875,2875,2875,2875,12529
|
|
20231214,211300,3277321800,2875,2875,2875,2875,0
|
|
20231214,211200,3277321800,2875,2875,2875,2875,0
|
|
20231214,211100,3277321800,2875,2875,2875,2875,0
|
|
20231214,211000,3277321800,2875,2875,2875,2875,0
|
|
20231214,210900,3277321800,2875,2875,2875,2875,0
|
|
20231214,210800,3277321800,2875,2875,2875,2875,0
|
|
20231214,210700,3277321800,2875,2875,2875,2875,0
|
|
20231214,210600,3277321800,2875,2875,2875,2875,0
|
|
20231214,210500,3277321800,2875,2875,2875,2875,0
|
|
20231214,210400,3277321800,2875,2875,2875,2875,0
|
|
20231214,210300,3277321800,2875,2875,2875,2875,0
|
|
20231214,210200,3277321800,2875,2875,2875,2875,0
|
|
20231214,210100,3277321800,2875,2875,2875,2875,0
|
|
20231214,210000,3277321800,2875,2875,2875,2875,0
|
|
20231214,205900,3277321800,2875,2875,2875,2875,0
|
|
20231214,205800,3277321800,2875,2875,2875,2875,0
|
|
20231214,205700,3277321800,2875,2875,2875,2875,0
|
|
20231214,205600,3277321800,2875,2875,2875,2875,0
|
|
20231214,205500,3277321800,2875,2875,2875,2875,0
|
|
20231214,205400,3277321800,2875,2875,2875,2875,0
|
|
20231214,205300,3277321800,2875,2875,2875,2875,0
|
|
20231214,205200,3277321800,2875,2875,2875,2875,0
|
|
20231214,205100,3277321800,2875,2875,2875,2875,0
|
|
20231214,205000,3277321800,2875,2875,2875,2875,0
|
|
20231214,204900,3277321800,2875,2875,2875,2875,0
|
|
20231214,204800,3277321800,2875,2875,2875,2875,0
|
|
20231214,204700,3277321800,2875,2875,2875,2875,0
|
|
20231214,204600,3277321800,2875,2875,2875,2875,0
|
|
20231214,204500,3277321800,2875,2875,2875,2875,0
|
|
20231214,204400,3277321800,2875,2875,2875,2875,12529
|
|
20231214,204300,3277321800,2875,2875,2875,2875,0
|
|
20231214,204200,3277321800,2875,2875,2875,2875,0
|
|
20231214,204100,3277321800,2875,2875,2875,2875,0
|
|
20231214,204000,3277321800,2875,2875,2875,2875,0
|
|
20231214,203900,3277321800,2875,2875,2875,2875,0
|
|
20231214,203800,3277321800,2875,2875,2875,2875,0
|
|
20231214,203700,3277321800,2875,2875,2875,2875,0
|
|
20231214,203600,3277321800,2875,2875,2875,2875,0
|
|
20231214,203500,3277321800,2875,2875,2875,2875,0
|
|
20231214,203400,3277321800,2875,2875,2875,2875,0
|
|
20231214,203300,3277321800,2875,2875,2875,2875,0
|
|
20231214,203200,3277321800,2875,2875,2875,2875,0
|
|
20231214,203100,3277321800,2875,2875,2875,2875,0
|
|
20231214,203000,3277321800,2875,2875,2875,2875,0
|
|
20231214,202900,3277321800,2875,2875,2875,2875,0
|
|
20231214,202800,3277321800,2875,2875,2875,2875,0
|
|
20231214,202700,3277321800,2875,2875,2875,2875,0
|
|
20231214,202600,3277321800,2875,2875,2875,2875,0
|
|
20231214,202500,3277321800,2875,2875,2875,2875,0
|
|
20231214,202400,3277321800,2875,2875,2875,2875,0
|
|
20231214,202300,3277321800,2875,2875,2875,2875,0
|
|
20231214,202200,3277321800,2875,2875,2875,2875,0
|
|
20231214,202100,3277321800,2875,2875,2875,2875,0
|
|
20231214,202000,3277321800,2875,2875,2875,2875,0
|
|
20231214,201900,3277321800,2875,2875,2875,2875,0
|
|
20231214,201800,3277321800,2875,2875,2875,2875,0
|
|
20231214,201700,3277321800,2875,2875,2875,2875,0
|
|
20231214,201600,3277321800,2875,2875,2875,2875,0
|
|
20231214,201500,3277321800,2875,2875,2875,2875,0
|
|
20231214,201400,3277321800,2875,2875,2875,2875,12529
|
|
20231214,201300,3277321800,2875,2875,2875,2875,0
|
|
20231214,201200,3277321800,2875,2875,2875,2875,0
|
|
20231214,201100,3277321800,2875,2875,2875,2875,0
|
|
20231214,201000,3277321800,2875,2875,2875,2875,0
|
|
20231214,200900,3277321800,2875,2875,2875,2875,0
|
|
20231214,200800,3277321800,2875,2875,2875,2875,0
|
|
20231214,200700,3277321800,2875,2875,2875,2875,0
|
|
20231214,200600,3277321800,2875,2875,2875,2875,0
|
|
20231214,200500,3277321800,2875,2875,2875,2875,0
|
|
20231214,200400,3277321800,2875,2875,2875,2875,0
|
|
20231214,200300,3277321800,2875,2875,2875,2875,0
|
|
20231214,200200,3277321800,2875,2875,2875,2875,0
|
|
20231214,200100,3277321800,2875,2875,2875,2875,0
|
|
20231214,200000,3277321800,2875,2875,2875,2875,0
|
|
20231214,195900,3277321800,2875,2875,2875,2875,0
|
|
20231214,195800,3277321800,2875,2875,2875,2875,0
|
|
20231214,195700,3277321800,2875,2875,2875,2875,0
|
|
20231214,195600,3277321800,2875,2875,2875,2875,0
|
|
20231214,195500,3277321800,2875,2875,2875,2875,0
|
|
20231214,195400,3277321800,2875,2875,2875,2875,0
|
|
20231214,195300,3277321800,2875,2875,2875,2875,0
|
|
20231214,195200,3277321800,2875,2875,2875,2875,0
|
|
20231214,195100,3277321800,2875,2875,2875,2875,0
|
|
20231214,195000,3277321800,2875,2875,2875,2875,0
|
|
20231214,194900,3277321800,2875,2875,2875,2875,0
|
|
20231214,194800,3277321800,2875,2875,2875,2875,0
|
|
20231214,194700,3277321800,2875,2875,2875,2875,0
|
|
20231214,194600,3277321800,2875,2875,2875,2875,0
|
|
20231214,194500,3277321800,2875,2875,2875,2875,0
|
|
20231214,194400,3277321800,2875,2875,2875,2875,12529
|
|
20231214,194300,3277321800,2875,2875,2875,2875,0
|
|
20231214,194200,3277321800,2875,2875,2875,2875,0
|
|
20231214,194100,3277321800,2875,2875,2875,2875,0
|
|
20231214,194000,3277321800,2875,2875,2875,2875,0
|
|
20231214,193900,3277321800,2875,2875,2875,2875,0
|
|
20231214,193800,3277321800,2875,2875,2875,2875,0
|
|
20231214,193700,3277321800,2875,2875,2875,2875,0
|
|
20231214,193600,3277321800,2875,2875,2875,2875,0
|
|
20231214,193500,3277321800,2875,2875,2875,2875,0
|
|
20231214,193400,3277321800,2875,2875,2875,2875,0
|
|
20231214,193300,3277321800,2875,2875,2875,2875,0
|
|
20231214,193200,3277321800,2875,2875,2875,2875,0
|
|
20231214,193100,3277321800,2875,2875,2875,2875,0
|
|
20231214,193000,3277321800,2875,2875,2875,2875,0
|
|
20231214,192900,3277321800,2875,2875,2875,2875,0
|
|
20231214,192800,3277321800,2875,2875,2875,2875,0
|
|
20231214,192700,3277321800,2875,2875,2875,2875,0
|
|
20231214,192600,3277321800,2875,2875,2875,2875,0
|
|
20231214,192500,3277321800,2875,2875,2875,2875,0
|
|
20231214,192400,3277321800,2875,2875,2875,2875,0
|
|
20231214,192300,3277321800,2875,2875,2875,2875,0
|
|
20231214,192200,3277321800,2875,2875,2875,2875,0
|
|
20231214,192100,3277321800,2875,2875,2875,2875,0
|
|
20231214,192000,3277321800,2875,2875,2875,2875,0
|
|
20231214,191900,3277321800,2875,2875,2875,2875,0
|
|
20231214,191800,3277321800,2875,2875,2875,2875,0
|
|
20231214,191700,3277321800,2875,2875,2875,2875,0
|
|
20231214,191600,3277321800,2875,2875,2875,2875,0
|
|
20231214,191500,3277321800,2875,2875,2875,2875,0
|
|
20231214,191400,3277321800,2875,2875,2875,2875,12529
|
|
20231214,191300,3277321800,2875,2875,2875,2875,0
|
|
20231214,191200,3277321800,2875,2875,2875,2875,0
|
|
20231214,191100,3277321800,2875,2875,2875,2875,0
|
|
20231214,191000,3277321800,2875,2875,2875,2875,0
|
|
20231214,190900,3277321800,2875,2875,2875,2875,0
|
|
20231214,190800,3277321800,2875,2875,2875,2875,0
|
|
20231214,190700,3277321800,2875,2875,2875,2875,0
|
|
20231214,190600,3277321800,2875,2875,2875,2875,0
|
|
20231214,190500,3277321800,2875,2875,2875,2875,0
|
|
20231214,190400,3277321800,2875,2875,2875,2875,0
|
|
20231214,190300,3277321800,2875,2875,2875,2875,0
|
|
20231214,190200,3277321800,2875,2875,2875,2875,0
|
|
20231214,190100,3277321800,2875,2875,2875,2875,0
|
|
20231214,190000,3277321800,2875,2875,2875,2875,0
|
|
20231214,185900,3277321800,2875,2875,2875,2875,0
|
|
20231214,185800,3277321800,2875,2875,2875,2875,0
|
|
20231214,185700,3277321800,2875,2875,2875,2875,0
|
|
20231214,185600,3277321800,2875,2875,2875,2875,0
|
|
20231214,185500,3277321800,2875,2875,2875,2875,0
|
|
20231214,185400,3277321800,2875,2875,2875,2875,0
|
|
20231214,185300,3277321800,2875,2875,2875,2875,0
|
|
20231214,185200,3277321800,2875,2875,2875,2875,0
|
|
20231214,185100,3277321800,2875,2875,2875,2875,0
|
|
20231214,185000,3277321800,2875,2875,2875,2875,0
|
|
20231214,184900,3277321800,2875,2875,2875,2875,0
|
|
20231214,184800,3277321800,2875,2875,2875,2875,0
|
|
20231214,184700,3277321800,2875,2875,2875,2875,0
|
|
20231214,184600,3277321800,2875,2875,2875,2875,0
|
|
20231214,184500,3277321800,2875,2875,2875,2875,0
|
|
20231214,184400,3277321800,2875,2875,2875,2875,12529
|
|
20231214,184300,3277321800,2875,2875,2875,2875,0
|
|
20231214,184200,3277321800,2875,2875,2875,2875,0
|
|
20231214,184100,3277321800,2875,2875,2875,2875,0
|
|
20231214,184000,3277321800,2875,2875,2875,2875,0
|
|
20231214,183900,3277321800,2875,2875,2875,2875,0
|
|
20231214,183800,3277321800,2875,2875,2875,2875,0
|
|
20231214,183700,3277321800,2875,2875,2875,2875,0
|
|
20231214,183600,3277321800,2875,2875,2875,2875,0
|
|
20231214,183500,3277321800,2875,2875,2875,2875,0
|
|
20231214,183400,3277321800,2875,2875,2875,2875,0
|
|
20231214,183300,3277321800,2875,2875,2875,2875,0
|
|
20231214,183200,3277321800,2875,2875,2875,2875,0
|
|
20231214,183100,3277321800,2875,2875,2875,2875,0
|
|
20231214,183000,3277321800,2875,2875,2875,2875,0
|
|
20231214,182900,3277321800,2875,2875,2875,2875,0
|
|
20231214,182800,3277321800,2875,2875,2875,2875,0
|
|
20231214,182700,3277321800,2875,2875,2875,2875,0
|
|
20231214,182600,3277321800,2875,2875,2875,2875,0
|
|
20231214,182500,3277321800,2875,2875,2875,2875,0
|
|
20231214,182400,3277321800,2875,2875,2875,2875,0
|
|
20231214,182300,3277321800,2875,2875,2875,2875,0
|
|
20231214,182200,3277321800,2875,2875,2875,2875,0
|
|
20231214,182100,3277321800,2875,2875,2875,2875,0
|
|
20231214,182000,3277321800,2875,2875,2875,2875,0
|
|
20231214,181900,3277321800,2875,2875,2875,2875,0
|
|
20231214,181800,3277321800,2875,2875,2875,2875,0
|
|
20231214,181700,3277321800,2875,2875,2875,2875,0
|
|
20231214,181600,3277321800,2875,2875,2875,2875,0
|
|
20231214,181500,3277321800,2875,2875,2875,2875,0
|
|
20231214,181400,3277321800,2875,2875,2875,2875,12529
|
|
20231214,181300,3277321800,2875,2875,2875,2875,0
|
|
20231214,181200,3277321800,2875,2875,2875,2875,0
|
|
20231214,181100,3277321800,2875,2875,2875,2875,0
|
|
20231214,181000,3277321800,2875,2875,2875,2875,0
|
|
20231214,180900,3277321800,2875,2875,2875,2875,0
|
|
20231214,180800,3277321800,2875,2875,2875,2875,0
|
|
20231214,180700,3277321800,2875,2875,2875,2875,0
|
|
20231214,180600,3277321800,2875,2875,2875,2875,0
|
|
20231214,180500,3277321800,2875,2875,2875,2875,0
|
|
20231214,180400,3277321800,2875,2875,2875,2875,0
|
|
20231214,180300,3277321800,2875,2875,2875,2875,0
|
|
20231214,180200,3277321800,2875,2875,2875,2875,0
|
|
20231214,180100,3277321800,2875,2875,2875,2875,0
|
|
20231214,180000,3277321800,2875,2875,2875,2875,0
|
|
20231214,175900,3277321800,2875,2875,2875,2875,0
|
|
20231214,175800,3277321800,2875,2875,2875,2875,0
|
|
20231214,175700,3277321800,2875,2875,2875,2875,0
|
|
20231214,175600,3277321800,2875,2875,2875,2875,0
|
|
20231214,175500,3277321800,2875,2875,2875,2875,0
|
|
20231214,175400,3277321800,2875,2875,2875,2875,0
|
|
20231214,175300,3277321800,2875,2875,2875,2875,0
|
|
20231214,175200,3277321800,2875,2875,2875,2875,0
|
|
20231214,175100,3277321800,2875,2875,2875,2875,0
|
|
20231214,175000,3277321800,2875,2875,2875,2875,0
|
|
20231214,174900,3277321800,2875,2875,2875,2875,0
|
|
20231214,174800,3277321800,2875,2875,2875,2875,0
|
|
20231214,174700,3277321800,2875,2875,2875,2875,0
|
|
20231214,174600,3277321800,2875,2875,2875,2875,0
|
|
20231214,174500,3277321800,2875,2875,2875,2875,0
|
|
20231214,174400,3277321800,2875,2875,2875,2875,12529
|
|
20231214,174300,3277321800,2875,2875,2875,2875,0
|
|
20231214,174200,3277321800,2875,2875,2875,2875,0
|
|
20231214,174100,3277321800,2875,2875,2875,2875,0
|
|
20231214,174000,3277321800,2875,2875,2875,2875,0
|
|
20231214,173900,3277321800,2875,2875,2875,2875,0
|
|
20231214,173800,3277321800,2875,2875,2875,2875,0
|
|
20231214,173700,3277321800,2875,2875,2875,2875,0
|
|
20231214,173600,3277321800,2875,2875,2875,2875,0
|
|
20231214,173500,3277321800,2875,2875,2875,2875,0
|
|
20231214,173400,3277321800,2875,2875,2875,2875,0
|
|
20231214,173300,3277321800,2875,2875,2875,2875,0
|
|
20231214,173200,3277321800,2875,2875,2875,2875,0
|
|
20231214,173100,3277321800,2875,2875,2875,2875,0
|
|
20231214,173000,3277321800,2875,2875,2875,2875,0
|
|
20231214,172900,3277321800,2875,2875,2875,2875,0
|
|
20231214,172800,3277321800,2875,2875,2875,2875,0
|
|
20231214,172700,3277321800,2875,2875,2875,2875,0
|
|
20231214,172600,3277321800,2875,2875,2875,2875,0
|
|
20231214,172500,3277321800,2875,2875,2875,2875,0
|
|
20231214,172400,3277321800,2875,2875,2875,2875,0
|
|
20231214,172300,3277321800,2875,2875,2875,2875,0
|
|
20231214,172200,3277321800,2875,2875,2875,2875,0
|
|
20231214,172100,3277321800,2875,2875,2875,2875,0
|
|
20231214,172000,3277321800,2875,2875,2875,2875,0
|
|
20231214,171900,3277321800,2875,2875,2875,2875,0
|
|
20231214,171800,3277321800,2875,2875,2875,2875,0
|
|
20231214,171700,3277321800,2875,2875,2875,2875,0
|
|
20231214,171600,3277321800,2875,2875,2875,2875,0
|
|
20231214,171500,3277321800,2875,2875,2875,2875,0
|
|
20231214,171400,3277321800,2875,2875,2875,2875,12529
|
|
20231214,171300,3277321800,2875,2875,2875,2875,0
|
|
20231214,171200,3277321800,2875,2875,2875,2875,0
|
|
20231214,171100,3277321800,2875,2875,2875,2875,0
|
|
20231214,171000,3277321800,2875,2875,2875,2875,0
|
|
20231214,170900,3277321800,2875,2875,2875,2875,0
|
|
20231214,170800,3277321800,2875,2875,2875,2875,0
|
|
20231214,170700,3277321800,2875,2875,2875,2875,0
|
|
20231214,170600,3277321800,2875,2875,2875,2875,0
|
|
20231214,170500,3277321800,2875,2875,2875,2875,0
|
|
20231214,170400,3277321800,2875,2875,2875,2875,0
|
|
20231214,170300,3277321800,2875,2875,2875,2875,0
|
|
20231214,170200,3277321800,2875,2875,2875,2875,0
|
|
20231214,170100,3277321800,2875,2875,2875,2875,0
|
|
20231214,170000,3277321800,2875,2875,2875,2875,0
|
|
20231214,165900,3277321800,2875,2875,2875,2875,0
|
|
20231214,165800,3277321800,2875,2875,2875,2875,0
|
|
20231214,165700,3277321800,2875,2875,2875,2875,0
|
|
20231214,165600,3277321800,2875,2875,2875,2875,0
|
|
20231214,165500,3277321800,2875,2875,2875,2875,0
|
|
20231214,165400,3277321800,2875,2875,2875,2875,0
|
|
20231214,165300,3277321800,2875,2875,2875,2875,0
|
|
20231214,165200,3277321800,2875,2875,2875,2875,0
|
|
20231214,165100,3277321800,2875,2875,2875,2875,0
|
|
20231214,165000,3277321800,2875,2875,2875,2875,0
|
|
20231214,164900,3277321800,2875,2875,2875,2875,0
|
|
20231214,164800,3277321800,2875,2875,2875,2875,0
|
|
20231214,164700,3277321800,2875,2875,2875,2875,0
|
|
20231214,164600,3277321800,2875,2875,2875,2875,0
|
|
20231214,164500,3277321800,2875,2875,2875,2875,0
|
|
20231214,164400,3277321800,2875,2875,2875,2875,12529
|
|
20231214,164300,3277321800,2875,2875,2875,2875,0
|
|
20231214,164200,3277321800,2875,2875,2875,2875,0
|
|
20231214,164100,3277321800,2875,2875,2875,2875,0
|
|
20231214,164000,3277321800,2875,2875,2875,2875,0
|
|
20231214,163900,3277321800,2875,2875,2875,2875,0
|
|
20231214,163800,3277321800,2875,2875,2875,2875,0
|
|
20231214,163700,3277321800,2875,2875,2875,2875,0
|
|
20231214,163600,3277321800,2875,2875,2875,2875,0
|
|
20231214,163500,3277321800,2875,2875,2875,2875,0
|
|
20231214,163400,3277321800,2875,2875,2875,2875,0
|
|
20231214,163300,3277321800,2875,2875,2875,2875,0
|
|
20231214,163200,3277321800,2875,2875,2875,2875,0
|
|
20231214,163100,3277321800,2875,2875,2875,2875,0
|
|
20231214,163000,3277321800,2875,2875,2875,2875,0
|
|
20231214,162900,3277321800,2875,2875,2875,2875,0
|
|
20231214,162800,3277321800,2875,2875,2875,2875,0
|
|
20231214,162700,3277321800,2875,2875,2875,2875,0
|
|
20231214,162600,3277321800,2875,2875,2875,2875,0
|
|
20231214,162500,3277321800,2875,2875,2875,2875,0
|
|
20231214,162400,3277321800,2875,2875,2875,2875,0
|
|
20231214,162300,3277321800,2875,2875,2875,2875,0
|
|
20231214,162200,3277321800,2875,2875,2875,2875,0
|
|
20231214,162100,3277321800,2875,2875,2875,2875,0
|
|
20231214,162000,3277321800,2875,2875,2875,2875,0
|
|
20231214,161900,3277321800,2875,2875,2875,2875,0
|
|
20231214,161800,3277321800,2875,2875,2875,2875,0
|
|
20231214,161700,3277321800,2875,2875,2875,2875,0
|
|
20231214,161600,3277321800,2875,2875,2875,2875,0
|
|
20231214,161500,3277321800,2875,2875,2875,2875,0
|
|
20231214,161400,3277321800,2875,2875,2875,2875,12529
|
|
20231214,161300,3277321800,2875,2875,2875,2875,0
|
|
20231214,161200,3277321800,2875,2875,2875,2875,0
|
|
20231214,161100,3277321800,2875,2875,2875,2875,0
|
|
20231214,161000,3277321800,2875,2875,2875,2875,0
|
|
20231214,160900,3277321800,2875,2875,2875,2875,0
|
|
20231214,160800,3277321800,2875,2875,2875,2875,0
|
|
20231214,160700,3277321800,2875,2875,2875,2875,0
|
|
20231214,160600,3277321800,2875,2875,2875,2875,0
|
|
20231214,160500,3277321800,2875,2875,2875,2875,0
|
|
20231214,160400,3277321800,2875,2875,2875,2875,0
|
|
20231214,160300,3277321800,2875,2875,2875,2875,0
|
|
20231214,160200,3277321800,2875,2875,2875,2875,0
|
|
20231214,160100,3277321800,2875,2875,2875,2875,0
|
|
20231214,160000,3277321800,2875,2875,2875,2875,0
|
|
20231214,155900,3277321800,2875,2875,2875,2875,0
|
|
20231214,155800,3277321800,2875,2875,2875,2875,0
|
|
20231214,155700,3277321800,2875,2875,2875,2875,0
|
|
20231214,155600,3277321800,2875,2875,2875,2875,0
|
|
20231214,155500,3277321800,2875,2875,2875,2875,0
|
|
20231214,155400,3277321800,2875,2875,2875,2875,0
|
|
20231214,155300,3277321800,2875,2875,2875,2875,0
|
|
20231214,155200,3277321800,2875,2875,2875,2875,0
|
|
20231214,155100,3277321800,2875,2875,2875,2875,0
|
|
20231214,155000,3277321800,2875,2875,2875,2875,0
|
|
20231214,154900,3277321800,2875,2875,2875,2875,0
|
|
20231214,154800,3277321800,2875,2875,2875,2875,0
|
|
20231214,154700,3277321800,2875,2875,2875,2875,0
|
|
20231214,154600,3277321800,2875,2875,2875,2875,0
|
|
20231214,154500,3277321800,2875,2875,2875,2875,0
|
|
20231214,154400,3277321800,2875,2875,2875,2875,12529
|
|
20231214,154300,3277321800,2875,2875,2875,2875,0
|
|
20231214,154200,3277321800,2875,2875,2875,2875,0
|
|
20231214,154100,3277321800,2875,2875,2875,2875,0
|
|
20231214,154000,3277321800,2875,2875,2875,2875,0
|
|
20231214,153900,3277321800,2875,2875,2875,2875,0
|
|
20231214,153800,3277321800,2875,2875,2875,2875,0
|
|
20231214,153700,3277321800,2875,2875,2875,2875,0
|
|
20231214,153600,3277321800,2875,2875,2875,2875,0
|
|
20231214,153500,3277321800,2875,2875,2875,2875,0
|
|
20231214,153400,3277321800,2875,2875,2875,2875,0
|
|
20231214,153300,3277321800,2875,2875,2875,2875,0
|
|
20231214,153200,3277321800,2875,2875,2875,2875,0
|
|
20231214,153100,3277321800,2875,2875,2875,2875,0
|
|
20231214,153000,3277321800,2875,2875,2875,2875,12529
|
|
20231214,152900,3241300925,2875,2875,2875,2875,0
|
|
20231214,152800,3241300925,2875,2875,2875,2875,0
|
|
20231214,152700,3241300925,2875,2875,2875,2875,0
|
|
20231214,152600,3241300925,2875,2875,2875,2875,0
|
|
20231214,152500,3241300925,2875,2875,2875,2875,0
|
|
20231214,152400,3241300925,2875,2875,2875,2875,0
|
|
20231214,152300,3241300925,2875,2875,2875,2875,0
|
|
20231214,152200,3241300925,2875,2875,2875,2875,0
|
|
20231214,152100,3241300925,2875,2875,2875,2875,0
|
|
20231214,152000,3241300925,2875,2875,2875,2875,0
|
|
20231214,151900,3241300925,2875,2875,2875,2865,1647
|
|
20231214,151800,3236575950,2880,2855,2880,2855,1849
|
|
20231214,151700,3231273420,2865,2860,2865,2855,5283
|
|
20231214,151600,3216177880,2860,2860,2860,2850,2452
|
|
20231214,151500,3209173830,2855,2860,2860,2850,545
|
|
20231214,151400,3207617790,2850,2855,2855,2850,467
|
|
20231214,151300,3206285790,2865,2850,2865,2850,597
|
|
20231214,151200,3204581650,2850,2860,2860,2850,38
|
|
20231214,151100,3204473240,2865,2850,2865,2850,312
|
|
20231214,151000,3203583610,2850,2850,2850,2850,785
|
|
20231214,150900,3201346360,2850,2860,2860,2850,172
|
|
20231214,150800,3200855540,2860,2850,2860,2850,38
|
|
20231214,150700,3200747230,2850,2870,2870,2850,809
|
|
20231214,150600,3198441280,2850,2845,2870,2845,748
|
|
20231214,150500,3196302375,2865,2845,2865,2845,966
|
|
20231214,150400,3193553945,2845,2835,2845,2835,1794
|
|
20231214,150300,3188458475,2835,2835,2840,2835,702
|
|
20231214,150200,3186464825,2835,2835,2835,2835,1378
|
|
20231214,150100,3182558195,2830,2830,2830,2830,1522
|
|
20231214,150000,3178250935,2835,2835,2845,2835,18
|
|
20231214,145900,3178199895,2840,2845,2845,2840,31
|
|
20231214,145800,3178111840,2830,2830,2845,2825,535
|
|
20231214,145700,3176596350,2830,2825,2830,2825,401
|
|
20231214,145600,3175463520,2830,2830,2830,2825,366
|
|
20231214,145500,3174428740,2830,2840,2840,2830,597
|
|
20231214,145400,3172737215,2840,2825,2840,2825,186
|
|
20231214,145300,3172211380,2825,2825,2825,2825,42
|
|
20231214,145200,3172092730,2825,2825,2825,2825,809
|
|
20231214,145100,3169807305,2825,2825,2825,2825,111
|
|
20231214,145000,3169493730,2825,2825,2825,2825,22
|
|
20231214,144900,3169431580,2825,2825,2825,2820,1385
|
|
20231214,144800,3165519100,2825,2825,2835,2825,34
|
|
20231214,144700,3165422950,2835,2835,2840,2835,137
|
|
20231214,144600,3165034535,2835,2835,2835,2835,80
|
|
20231214,144500,3164807735,2820,2830,2830,2820,253
|
|
20231214,144400,3164093430,2830,2820,2830,2820,19
|
|
20231214,144300,3164039720,2840,2825,2840,2815,307
|
|
20231214,144200,3163172045,2825,2820,2845,2815,5890
|
|
20231214,144100,3146503715,2815,2820,2830,2815,2528
|
|
20231214,144000,3139375840,2820,2815,2825,2815,158
|
|
20231214,143900,3138930320,2815,2815,2815,2815,616
|
|
20231214,143800,3137196280,2815,2810,2815,2810,520
|
|
20231214,143700,3135735055,2810,2815,2815,2805,1552
|
|
20231214,143600,3131370850,2815,2830,2845,2810,11117
|
|
20231214,143500,3100088945,2840,2835,2840,2825,3946
|
|
20231214,143400,3088915050,2840,2850,2860,2840,2025
|
|
20231214,143300,3083150235,2850,2855,2860,2850,2216
|
|
20231214,143200,3076833020,2855,2855,2860,2850,177
|
|
20231214,143100,3076326875,2855,2850,2855,2850,544
|
|
20231214,143000,3074775150,2850,2850,2860,2850,411
|
|
20231214,142900,3073600800,2865,2860,2865,2850,6893
|
|
20231214,142800,3053934085,2860,2860,2860,2860,1809
|
|
20231214,142700,3048760345,2860,2870,2870,2860,1581
|
|
20231214,142600,3044238155,2870,2860,2870,2860,210
|
|
20231214,142500,3043637505,2860,2870,2870,2860,1443
|
|
20231214,142400,3039508280,2870,2870,2870,2870,200
|
|
20231214,142300,3038934280,2870,2875,2875,2870,253
|
|
20231214,142200,3038208160,2870,2880,2880,2870,29
|
|
20231214,142100,3038124650,2880,2870,2880,2870,163
|
|
20231214,142000,3037656640,2870,2870,2870,2870,90
|
|
20231214,141900,3037398340,2880,2880,2880,2880,0
|
|
20231214,141800,3037398340,2880,2880,2880,2880,123
|
|
20231214,141700,3037044100,2880,2880,2880,2880,129
|
|
20231214,141600,3036672580,2880,2880,2880,2880,0
|
|
20231214,141500,3036672580,2880,2880,2880,2880,541
|
|
20231214,141400,3035114500,2880,2860,2880,2860,1004
|
|
20231214,141300,3032224980,2860,2875,2875,2860,3039
|
|
20231214,141200,3023506485,2875,2885,2885,2875,2509
|
|
20231214,141100,3016279835,2885,2885,2885,2885,316
|
|
20231214,141000,3015368175,2885,2890,2890,2885,13
|
|
20231214,140900,3015330630,2885,2885,2885,2885,355
|
|
20231214,140800,3014306455,2875,2875,2875,2875,1
|
|
20231214,140700,3014303580,2875,2875,2875,2875,5
|
|
20231214,140600,3014289205,2875,2875,2875,2875,39
|
|
20231214,140500,3014177080,2875,2875,2875,2875,1500
|
|
20231214,140400,3009864580,2865,2870,2870,2865,156
|
|
20231214,140300,3009417470,2865,2870,2870,2865,198
|
|
20231214,140200,3008850005,2860,2870,2870,2860,2015
|
|
20231214,140100,3003079730,2875,2875,2875,2875,367
|
|
20231214,140000,3002024605,2875,2875,2875,2875,851
|
|
20231214,135900,2999577980,2865,2870,2870,2860,1608
|
|
20231214,135800,2994977655,2870,2865,2870,2865,84
|
|
20231214,135700,2994736745,2865,2865,2865,2865,1343
|
|
20231214,135600,2990889050,2860,2860,2860,2860,0
|
|
20231214,135500,2990889050,2860,2880,2880,2860,3851
|
|
20231214,135400,2979833510,2880,2875,2880,2875,1577
|
|
20231214,135300,2975292135,2875,2880,2880,2875,1309
|
|
20231214,135200,2971522485,2880,2890,2890,2880,161
|
|
20231214,135100,2971058705,2890,2890,2890,2885,544
|
|
20231214,135000,2969488975,2890,2885,2890,2885,102
|
|
20231214,134900,2969194520,2885,2910,2910,2885,1637
|
|
20231214,134800,2964468430,2910,2905,2910,2890,552
|
|
20231214,134700,2962865610,2905,2895,2905,2895,810
|
|
20231214,134600,2960514730,2895,2890,2895,2890,330
|
|
20231214,134500,2959559555,2890,2890,2890,2890,1291
|
|
20231214,134400,2955828565,2890,2890,2890,2890,13
|
|
20231214,134300,2955790995,2890,2890,2895,2890,680
|
|
20231214,134200,2953825790,2890,2890,2890,2890,71
|
|
20231214,134100,2953620600,2890,2890,2890,2890,411
|
|
20231214,134000,2952432810,2885,2885,2885,2885,1101
|
|
20231214,133900,2949256425,2885,2885,2890,2885,825
|
|
20231214,133800,2946875400,2890,2890,2890,2890,16
|
|
20231214,133700,2946829160,2885,2885,2885,2885,2260
|
|
20231214,133600,2940309060,2885,2890,2890,2885,73
|
|
20231214,133500,2940098285,2890,2885,2890,2885,496
|
|
20231214,133400,2938667320,2890,2890,2890,2890,21
|
|
20231214,133300,2938606630,2890,2890,2890,2890,120
|
|
20231214,133200,2938259830,2890,2895,2895,2885,1809
|
|
20231214,133100,2933028915,2890,2895,2895,2890,177
|
|
20231214,133000,2932516510,2900,2900,2900,2900,1459
|
|
20231214,132900,2928285410,2895,2895,2895,2895,270
|
|
20231214,132800,2927503760,2890,2890,2890,2890,39
|
|
20231214,132700,2927391050,2890,2890,2890,2890,0
|
|
20231214,132600,2927391050,2890,2885,2890,2880,1077
|
|
20231214,132500,2924281320,2885,2870,2885,2870,2702
|
|
20231214,132400,2916526550,2875,2875,2875,2875,39
|
|
20231214,132300,2916414425,2875,2875,2875,2875,20
|
|
20231214,132200,2916356925,2875,2875,2875,2875,80
|
|
20231214,132100,2916126925,2875,2885,2885,2875,606
|
|
20231214,132000,2914382540,2885,2885,2885,2885,133
|
|
20231214,131900,2913998835,2885,2885,2885,2885,640
|
|
20231214,131800,2912152435,2875,2875,2875,2875,44
|
|
20231214,131700,2912025935,2870,2870,2870,2870,213
|
|
20231214,131600,2911414625,2885,2875,2885,2875,303
|
|
20231214,131500,2910541825,2875,2875,2875,2875,35
|
|
20231214,131400,2910441200,2875,2875,2875,2875,38
|
|
20231214,131300,2910331950,2870,2870,2870,2870,1051
|
|
20231214,131200,2907315580,2860,2860,2860,2860,4
|
|
20231214,131100,2907304140,2865,2860,2865,2860,928
|
|
20231214,131000,2904649580,2860,2865,2870,2860,969
|
|
20231214,130900,2901877230,2860,2870,2875,2860,3973
|
|
20231214,130800,2890494320,2870,2870,2870,2870,485
|
|
20231214,130700,2889102370,2870,2870,2870,2870,111
|
|
20231214,130600,2888783800,2865,2865,2865,2860,2614
|
|
20231214,130500,2881298680,2880,2880,2880,2865,5558
|
|
20231214,130400,2865336485,2880,2880,2880,2880,218
|
|
20231214,130300,2864708645,2880,2880,2880,2875,1368
|
|
20231214,130200,2860773775,2880,2880,2880,2880,147
|
|
20231214,130100,2860350415,2880,2880,2885,2880,583
|
|
20231214,130000,2858671365,2880,2880,2885,2880,548
|
|
20231214,125900,2857093015,2880,2885,2885,2880,503
|
|
20231214,125800,2855641890,2880,2880,2880,2880,521
|
|
20231214,125700,2854141410,2880,2885,2885,2880,3631
|
|
20231214,125600,2843683525,2885,2890,2890,2885,115
|
|
20231214,125500,2843351700,2890,2895,2905,2890,1639
|
|
20231214,125400,2838597645,2880,2880,2885,2880,176
|
|
20231214,125300,2838090510,2880,2895,2895,2880,2734
|
|
20231214,125200,2830203860,2885,2890,2890,2885,389
|
|
20231214,125100,2829081485,2895,2890,2895,2890,220
|
|
20231214,125000,2828444860,2890,2890,2890,2890,1883
|
|
20231214,124900,2823002990,2890,2890,2890,2890,5
|
|
20231214,124800,2822988540,2890,2890,2890,2890,94
|
|
20231214,124700,2822716880,2890,2890,2890,2890,59
|
|
20231214,124600,2822546370,2890,2890,2890,2890,89
|
|
20231214,124500,2822289160,2885,2900,2900,2885,802
|
|
20231214,124400,2819968375,2895,2895,2900,2890,669
|
|
20231214,124300,2818031670,2900,2900,2905,2900,1443
|
|
20231214,124200,2813846770,2905,2910,2910,2905,711
|
|
20231214,124100,2811780610,2910,2900,2910,2900,436
|
|
20231214,124000,2810515070,2900,2900,2905,2900,1279
|
|
20231214,123900,2806805295,2895,2890,2895,2890,44
|
|
20231214,123800,2806677940,2905,2890,2905,2890,499
|
|
20231214,123700,2805230270,2885,2885,2895,2885,2948
|
|
20231214,123600,2796710610,2880,2885,2885,2880,3125
|
|
20231214,123500,2787697795,2880,2890,2890,2880,3133
|
|
20231214,123400,2778650310,2890,2900,2900,2890,73
|
|
20231214,123300,2778438620,2900,2890,2900,2890,308
|
|
20231214,123200,2777545880,2895,2900,2900,2895,6315
|
|
20231214,123100,2759258185,2905,2905,2905,2905,517
|
|
20231214,123000,2757756300,2905,2910,2910,2905,354
|
|
20231214,122900,2756727870,2910,2920,2920,2910,705
|
|
20231214,122800,2754674795,2925,2920,2925,2920,334
|
|
20231214,122700,2753699015,2930,2930,2930,2930,1416
|
|
20231214,122600,2749550135,2930,2915,2930,2915,382
|
|
20231214,122500,2748433740,2935,2935,2935,2930,374
|
|
20231214,122400,2747336100,2935,2905,2935,2905,4236
|
|
20231214,122300,2734952395,2905,2905,2905,2900,406
|
|
20231214,122200,2733773965,2895,2895,2895,2895,0
|
|
20231214,122100,2733773965,2895,2900,2900,2895,509
|
|
20231214,122000,2732298315,2900,2895,2900,2895,1028
|
|
20231214,121900,2729318310,2895,2895,2900,2895,1907
|
|
20231214,121800,2723797045,2895,2895,2900,2895,3793
|
|
20231214,121700,2712812870,2895,2905,2905,2895,12173
|
|
20231214,121600,2677506615,2905,2905,2905,2905,638
|
|
20231214,121500,2675653225,2910,2910,2910,2905,2392
|
|
20231214,121400,2668700965,2910,2910,2910,2910,93
|
|
20231214,121300,2668430335,2910,2910,2910,2910,2100
|
|
20231214,121200,2662319335,2910,2905,2910,2905,4394
|
|
20231214,121100,2649543090,2910,2910,2910,2910,46
|
|
20231214,121000,2649409230,2905,2905,2905,2905,296
|
|
20231214,120900,2648549350,2905,2905,2910,2905,239
|
|
20231214,120800,2647854560,2905,2905,2910,2905,659
|
|
20231214,120700,2645937375,2905,2905,2905,2905,1618
|
|
20231214,120600,2641237085,2905,2905,2905,2905,729
|
|
20231214,120500,2639119340,2905,2905,2905,2900,594
|
|
20231214,120400,2637393780,2905,2905,2905,2905,442
|
|
20231214,120300,2636109770,2910,2910,2910,2910,7
|
|
20231214,120200,2636089400,2910,2905,2910,2905,863
|
|
20231214,120100,2633578735,2905,2905,2910,2900,374
|
|
20231214,120000,2632492220,2910,2910,2910,2910,0
|
|
20231214,115900,2632492220,2910,2900,2915,2900,270
|
|
20231214,115800,2631707470,2900,2915,2915,2900,2098
|
|
20231214,115700,2625621895,2915,2915,2915,2900,299
|
|
20231214,115600,2624750610,2915,2915,2915,2900,690
|
|
20231214,115500,2622739710,2915,2900,2915,2900,2773
|
|
20231214,115400,2614690935,2905,2915,2915,2905,2201
|
|
20231214,115300,2608289815,2915,2920,2920,2915,1020
|
|
20231214,115200,2605316015,2915,2915,2915,2915,24
|
|
20231214,115100,2605246055,2915,2920,2920,2915,2574
|
|
20231214,115000,2597741965,2920,2930,2930,2920,607
|
|
20231214,114900,2595964650,2930,2930,2930,2925,712
|
|
20231214,114800,2593879990,2915,2925,2930,2915,1706
|
|
20231214,114700,2588896270,2935,2935,2935,2930,493
|
|
20231214,114600,2587450545,2935,2915,2935,2915,3554
|
|
20231214,114500,2577061790,2915,2915,2915,2915,1884
|
|
20231214,114400,2571569930,2910,2910,2910,2910,299
|
|
20231214,114300,2570699840,2905,2905,2905,2905,637
|
|
20231214,114200,2568849355,2910,2910,2910,2900,3316
|
|
20231214,114100,2559223855,2910,2910,2910,2910,1235
|
|
20231214,114000,2555630005,2910,2900,2910,2900,513
|
|
20231214,113900,2554141800,2900,2900,2905,2900,46
|
|
20231214,113800,2554008390,2905,2895,2905,2895,1206
|
|
20231214,113700,2550513925,2895,2900,2900,2895,2422
|
|
20231214,113600,2543492390,2905,2905,2910,2900,5130
|
|
20231214,113500,2528597850,2910,2910,2910,2905,1384
|
|
20231214,113400,2524570710,2910,2910,2915,2910,265
|
|
20231214,113300,2523798770,2910,2915,2915,2910,3396
|
|
20231214,113200,2513915160,2915,2910,2915,2910,2144
|
|
20231214,113100,2507676115,2910,2905,2910,2900,1581
|
|
20231214,113000,2503084280,2905,2910,2910,2905,2792
|
|
20231214,112900,2494962895,2915,2915,2915,2910,2381
|
|
20231214,112800,2488025100,2920,2935,2935,2920,2308
|
|
20231214,112700,2481277750,2935,2940,2940,2915,2014
|
|
20231214,112600,2475372710,2940,2900,2940,2895,5733
|
|
20231214,112500,2458710895,2900,2915,2915,2900,3962
|
|
20231214,112400,2447210765,2915,2910,2915,2910,194
|
|
20231214,112300,2446645310,2915,2910,2915,2900,1866
|
|
20231214,112200,2441217105,2915,2910,2915,2905,2746
|
|
20231214,112100,2433224045,2910,2900,2920,2900,2512
|
|
20231214,112000,2425925145,2900,2875,2915,2875,2079
|
|
20231214,111900,2419898450,2875,2900,2900,2870,9576
|
|
20231214,111800,2392242990,2900,2925,2940,2900,17743
|
|
20231214,111700,2340524295,2940,2945,2945,2925,8881
|
|
20231214,111600,2314486755,2945,2935,2945,2935,4006
|
|
20231214,111500,2302710165,2940,2950,2950,2935,3285
|
|
20231214,111400,2293049735,2940,2950,2950,2935,8617
|
|
20231214,111300,2267708350,2950,2960,2960,2950,3383
|
|
20231214,111200,2257720115,2960,2955,2965,2940,9073
|
|
20231214,111100,2230943955,2950,2960,2970,2950,13025
|
|
20231214,111000,2192391945,2960,2980,2980,2960,8800
|
|
20231214,110900,2166263060,2980,2985,2985,2970,6097
|
|
20231214,110800,2148117400,2990,2975,2995,2970,25263
|
|
20231214,110700,2072734475,2970,2955,2970,2955,8917
|
|
20231214,110600,2046315515,2960,2950,2960,2945,16280
|
|
20231214,110500,1998268155,2950,2950,2955,2945,9690
|
|
20231214,110400,1969684100,2950,2950,2985,2950,28449
|
|
20231214,110300,1885138290,2950,2940,2960,2920,37208
|
|
20231214,110200,1775989590,2940,2955,2975,2940,24387
|
|
20231214,110100,1704004245,2955,3005,3015,2945,60426
|
|
20231214,110000,1524378815,3000,2895,3040,2870,96437
|
|
20231214,105900,1237617830,2905,2835,2965,2825,41245
|
|
20231214,105800,1118644280,2835,2815,2835,2815,6062
|
|
20231214,105700,1101480095,2815,2785,2815,2785,6424
|
|
20231214,105600,1083489155,2795,2785,2795,2785,2360
|
|
20231214,105500,1076911245,2780,2780,2780,2780,153
|
|
20231214,105400,1076485905,2780,2790,2790,2780,424
|
|
20231214,105300,1075304700,2790,2780,2790,2780,5279
|
|
20231214,105200,1060627515,2780,2775,2780,2765,1791
|
|
20231214,105100,1055660250,2775,2770,2775,2770,927
|
|
20231214,105000,1053090005,2765,2780,2780,2765,2756
|
|
20231214,104900,1045469210,2755,2775,2775,2755,9435
|
|
20231214,104800,1019368040,2775,2770,2775,2770,504
|
|
20231214,104700,1017971145,2775,2770,2775,2770,1780
|
|
20231214,104600,1013040495,2770,2770,2775,2760,1211
|
|
20231214,104500,1009692020,2770,2775,2775,2770,1215
|
|
20231214,104400,1006324955,2780,2780,2780,2780,374
|
|
20231214,104300,1005285235,2775,2780,2780,2775,485
|
|
20231214,104200,1003937980,2780,2775,2780,2770,745
|
|
20231214,104100,1001868165,2775,2780,2780,2775,824
|
|
20231214,104000,999581065,2770,2770,2785,2770,50
|
|
20231214,103900,999442475,2770,2785,2785,2760,9632
|
|
20231214,103800,972725705,2780,2785,2785,2780,1872
|
|
20231214,103700,967516520,2785,2790,2790,2780,3175
|
|
20231214,103600,958678835,2790,2790,2800,2785,554
|
|
20231214,103500,957129060,2790,2785,2790,2785,1390
|
|
20231214,103400,953257855,2785,2795,2795,2785,7033
|
|
20231214,103300,933662545,2795,2795,2800,2790,4936
|
|
20231214,103200,919888500,2795,2800,2800,2795,4777
|
|
20231214,103100,906531825,2800,2800,2800,2800,858
|
|
20231214,103000,904129425,2805,2795,2805,2795,2382
|
|
20231214,102900,897459455,2800,2810,2810,2800,13284
|
|
20231214,102800,860230380,2810,2810,2810,2810,1795
|
|
20231214,102700,855186430,2810,2810,2810,2810,661
|
|
20231214,102600,853329020,2810,2810,2815,2810,489
|
|
20231214,102500,851954925,2810,2810,2815,2810,1352
|
|
20231214,102400,848155800,2810,2815,2815,2810,1788
|
|
20231214,102300,843130820,2810,2810,2815,2810,618
|
|
20231214,102200,841394215,2815,2820,2820,2815,7566
|
|
20231214,102100,820075725,2820,2820,2835,2820,9854
|
|
20231214,102000,792266815,2840,2825,2840,2820,4621
|
|
20231214,101900,779192495,2835,2830,2835,2825,2788
|
|
20231214,101800,771305420,2830,2835,2835,2820,12083
|
|
20231214,101700,737170355,2830,2830,2835,2825,2279
|
|
20231214,101600,730721070,2825,2820,2830,2820,3134
|
|
20231214,101500,721875195,2825,2820,2825,2815,1350
|
|
20231214,101400,718069440,2815,2815,2820,2810,1187
|
|
20231214,101300,714727940,2820,2820,2820,2805,11901
|
|
20231214,101200,681264935,2815,2815,2820,2810,7249
|
|
20231214,101100,660854145,2815,2815,2820,2810,1810
|
|
20231214,101000,655759850,2815,2815,2820,2815,1546
|
|
20231214,100900,651407710,2815,2820,2820,2815,2754
|
|
20231214,100800,643654580,2820,2815,2820,2810,2072
|
|
20231214,100700,637829610,2815,2815,2815,2810,688
|
|
20231214,100600,635895090,2815,2815,2815,2815,335
|
|
20231214,100500,634952065,2815,2815,2815,2810,594
|
|
20231214,100400,633280100,2815,2820,2820,2815,1639
|
|
20231214,100300,628666005,2820,2810,2820,2810,1011
|
|
20231214,100200,625820045,2810,2810,2820,2810,355
|
|
20231214,100100,624820425,2810,2820,2820,2810,6943
|
|
20231214,100000,605308160,2820,2820,2825,2815,6228
|
|
20231214,095900,587756300,2825,2820,2825,2820,41
|
|
20231214,095800,587640655,2820,2825,2825,2820,1078
|
|
20231214,095700,584595900,2825,2825,2830,2825,1105
|
|
20231214,095600,581474005,2825,2830,2830,2825,390
|
|
20231214,095500,580371255,2825,2830,2830,2825,448
|
|
20231214,095400,579105455,2825,2825,2830,2825,1004
|
|
20231214,095300,576269140,2825,2820,2825,2820,2205
|
|
20231214,095200,570048920,2825,2830,2830,2825,319
|
|
20231214,095100,569147685,2830,2830,2830,2830,764
|
|
20231214,095000,566985565,2820,2820,2830,2820,1637
|
|
20231214,094900,562356980,2830,2825,2830,2820,1776
|
|
20231214,094800,557338550,2820,2820,2820,2820,575
|
|
20231214,094700,555717050,2820,2820,2820,2815,408
|
|
20231214,094600,554566990,2820,2815,2820,2815,826
|
|
20231214,094500,552239465,2820,2835,2835,2820,1913
|
|
20231214,094400,546844725,2835,2835,2835,2835,67
|
|
20231214,094300,546654780,2835,2835,2840,2810,1026
|
|
20231214,094200,543760540,2835,2815,2835,2810,7519
|
|
20231214,094100,522595145,2815,2820,2825,2810,2943
|
|
20231214,094000,514305725,2825,2835,2835,2825,1892
|
|
20231214,093900,508960305,2830,2835,2840,2825,2764
|
|
20231214,093800,501138155,2835,2830,2835,2830,1720
|
|
20231214,093700,496262505,2835,2820,2835,2815,8993
|
|
20231214,093600,470929340,2810,2820,2820,2800,18241
|
|
20231214,093500,419742300,2825,2825,2825,2810,3921
|
|
20231214,093400,408698655,2820,2820,2830,2815,2877
|
|
20231214,093300,400588570,2820,2830,2830,2815,843
|
|
20231214,093200,398212190,2810,2830,2835,2805,19359
|
|
20231214,093100,343668195,2835,2830,2835,2820,989
|
|
20231214,093000,340871770,2820,2830,2830,2820,8289
|
|
20231214,092900,317480200,2830,2835,2835,2830,4282
|
|
20231214,092800,305358950,2830,2835,2840,2830,8617
|
|
20231214,092700,280941205,2835,2850,2850,2835,3341
|
|
20231214,092600,271451595,2850,2845,2850,2840,1707
|
|
20231214,092500,266596330,2850,2850,2850,2845,1887
|
|
20231214,092400,261220225,2845,2845,2855,2840,5139
|
|
20231214,092300,246597970,2850,2850,2855,2845,6232
|
|
20231214,092200,228849845,2850,2865,2870,2850,7888
|
|
20231214,092100,206294750,2870,2865,2875,2865,1698
|
|
20231214,092000,201428845,2875,2865,2875,2865,3780
|
|
20231214,091900,190593905,2865,2870,2870,2860,3357
|
|
20231214,091800,180965750,2870,2880,2885,2870,3857
|
|
20231214,091700,169877995,2875,2885,2895,2875,8578
|
|
20231214,091600,145161940,2890,2900,2900,2885,7472
|
|
20231214,091500,123531935,2905,2900,2905,2900,566
|
|
20231214,091400,121890515,2895,2900,2905,2895,1734
|
|
20231214,091300,116862130,2905,2910,2910,2905,572
|
|
20231214,091200,115200460,2910,2915,2915,2905,197
|
|
20231214,091100,114627475,2905,2925,2925,2905,2548
|
|
20231214,091000,107207935,2925,2910,2925,2910,1549
|
|
20231214,090900,102690740,2910,2915,2920,2910,5495
|
|
20231214,090800,86671380,2910,2905,2910,2905,800
|
|
20231214,090700,84346595,2910,2905,2910,2900,1736
|
|
20231214,090600,79309515,2905,2905,2905,2905,559
|
|
20231214,090500,77685620,2905,2905,2905,2895,206
|
|
20231214,090400,77087430,2890,2890,2905,2885,8622
|
|
20231214,090300,52129180,2890,2890,2895,2890,2687
|
|
20231214,090200,44363465,2890,2895,2895,2880,3055
|
|
20231214,090100,35549875,2895,2900,2900,2880,2412
|
|
20231214,090000,28572220,2900,2900,2930,2900,9563
|