738 lines
36 KiB
CSV
738 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,211500,1904956565,2960,2960,2960,2960,17668
|
|
20231218,211400,1904956565,2960,2960,2960,2960,0
|
|
20231218,211300,1904956565,2960,2960,2960,2960,0
|
|
20231218,211200,1904956565,2960,2960,2960,2960,0
|
|
20231218,211100,1904956565,2960,2960,2960,2960,0
|
|
20231218,211000,1904956565,2960,2960,2960,2960,0
|
|
20231218,210900,1904956565,2960,2960,2960,2960,0
|
|
20231218,210800,1904956565,2960,2960,2960,2960,0
|
|
20231218,210700,1904956565,2960,2960,2960,2960,0
|
|
20231218,210600,1904956565,2960,2960,2960,2960,0
|
|
20231218,210500,1904956565,2960,2960,2960,2960,0
|
|
20231218,210400,1904956565,2960,2960,2960,2960,0
|
|
20231218,210300,1904956565,2960,2960,2960,2960,0
|
|
20231218,210200,1904956565,2960,2960,2960,2960,0
|
|
20231218,210100,1904956565,2960,2960,2960,2960,0
|
|
20231218,210000,1904956565,2960,2960,2960,2960,0
|
|
20231218,205900,1904956565,2960,2960,2960,2960,0
|
|
20231218,205800,1904956565,2960,2960,2960,2960,0
|
|
20231218,205700,1904956565,2960,2960,2960,2960,0
|
|
20231218,205600,1904956565,2960,2960,2960,2960,0
|
|
20231218,205500,1904956565,2960,2960,2960,2960,0
|
|
20231218,205400,1904956565,2960,2960,2960,2960,0
|
|
20231218,205300,1904956565,2960,2960,2960,2960,0
|
|
20231218,205200,1904956565,2960,2960,2960,2960,0
|
|
20231218,205100,1904956565,2960,2960,2960,2960,0
|
|
20231218,205000,1904956565,2960,2960,2960,2960,0
|
|
20231218,204900,1904956565,2960,2960,2960,2960,0
|
|
20231218,204800,1904956565,2960,2960,2960,2960,0
|
|
20231218,204700,1904956565,2960,2960,2960,2960,0
|
|
20231218,204600,1904956565,2960,2960,2960,2960,0
|
|
20231218,204500,1904956565,2960,2960,2960,2960,17668
|
|
20231218,204400,1904956565,2960,2960,2960,2960,0
|
|
20231218,204300,1904956565,2960,2960,2960,2960,0
|
|
20231218,204200,1904956565,2960,2960,2960,2960,0
|
|
20231218,204100,1904956565,2960,2960,2960,2960,0
|
|
20231218,204000,1904956565,2960,2960,2960,2960,0
|
|
20231218,203900,1904956565,2960,2960,2960,2960,0
|
|
20231218,203800,1904956565,2960,2960,2960,2960,0
|
|
20231218,203700,1904956565,2960,2960,2960,2960,0
|
|
20231218,203600,1904956565,2960,2960,2960,2960,0
|
|
20231218,203500,1904956565,2960,2960,2960,2960,0
|
|
20231218,203400,1904956565,2960,2960,2960,2960,0
|
|
20231218,203300,1904956565,2960,2960,2960,2960,0
|
|
20231218,203200,1904956565,2960,2960,2960,2960,0
|
|
20231218,203100,1904956565,2960,2960,2960,2960,0
|
|
20231218,203000,1904956565,2960,2960,2960,2960,0
|
|
20231218,202900,1904956565,2960,2960,2960,2960,0
|
|
20231218,202800,1904956565,2960,2960,2960,2960,0
|
|
20231218,202700,1904956565,2960,2960,2960,2960,0
|
|
20231218,202600,1904956565,2960,2960,2960,2960,0
|
|
20231218,202500,1904956565,2960,2960,2960,2960,0
|
|
20231218,202400,1904956565,2960,2960,2960,2960,0
|
|
20231218,202300,1904956565,2960,2960,2960,2960,0
|
|
20231218,202200,1904956565,2960,2960,2960,2960,0
|
|
20231218,202100,1904956565,2960,2960,2960,2960,0
|
|
20231218,202000,1904956565,2960,2960,2960,2960,0
|
|
20231218,201900,1904956565,2960,2960,2960,2960,0
|
|
20231218,201800,1904956565,2960,2960,2960,2960,0
|
|
20231218,201700,1904956565,2960,2960,2960,2960,0
|
|
20231218,201600,1904956565,2960,2960,2960,2960,0
|
|
20231218,201500,1904956565,2960,2960,2960,2960,17668
|
|
20231218,201400,1904956565,2960,2960,2960,2960,0
|
|
20231218,201300,1904956565,2960,2960,2960,2960,0
|
|
20231218,201200,1904956565,2960,2960,2960,2960,0
|
|
20231218,201100,1904956565,2960,2960,2960,2960,0
|
|
20231218,201000,1904956565,2960,2960,2960,2960,0
|
|
20231218,200900,1904956565,2960,2960,2960,2960,0
|
|
20231218,200800,1904956565,2960,2960,2960,2960,0
|
|
20231218,200700,1904956565,2960,2960,2960,2960,0
|
|
20231218,200600,1904956565,2960,2960,2960,2960,0
|
|
20231218,200500,1904956565,2960,2960,2960,2960,0
|
|
20231218,200400,1904956565,2960,2960,2960,2960,0
|
|
20231218,200300,1904956565,2960,2960,2960,2960,0
|
|
20231218,200200,1904956565,2960,2960,2960,2960,0
|
|
20231218,200100,1904956565,2960,2960,2960,2960,0
|
|
20231218,200000,1904956565,2960,2960,2960,2960,0
|
|
20231218,195900,1904956565,2960,2960,2960,2960,0
|
|
20231218,195800,1904956565,2960,2960,2960,2960,0
|
|
20231218,195700,1904956565,2960,2960,2960,2960,0
|
|
20231218,195600,1904956565,2960,2960,2960,2960,0
|
|
20231218,195500,1904956565,2960,2960,2960,2960,0
|
|
20231218,195400,1904956565,2960,2960,2960,2960,0
|
|
20231218,195300,1904956565,2960,2960,2960,2960,0
|
|
20231218,195200,1904956565,2960,2960,2960,2960,0
|
|
20231218,195100,1904956565,2960,2960,2960,2960,0
|
|
20231218,195000,1904956565,2960,2960,2960,2960,0
|
|
20231218,194900,1904956565,2960,2960,2960,2960,0
|
|
20231218,194800,1904956565,2960,2960,2960,2960,0
|
|
20231218,194700,1904956565,2960,2960,2960,2960,0
|
|
20231218,194600,1904956565,2960,2960,2960,2960,0
|
|
20231218,194500,1904956565,2960,2960,2960,2960,17668
|
|
20231218,194400,1904956565,2960,2960,2960,2960,0
|
|
20231218,194300,1904956565,2960,2960,2960,2960,0
|
|
20231218,194200,1904956565,2960,2960,2960,2960,0
|
|
20231218,194100,1904956565,2960,2960,2960,2960,0
|
|
20231218,194000,1904956565,2960,2960,2960,2960,0
|
|
20231218,193900,1904956565,2960,2960,2960,2960,0
|
|
20231218,193800,1904956565,2960,2960,2960,2960,0
|
|
20231218,193700,1904956565,2960,2960,2960,2960,0
|
|
20231218,193600,1904956565,2960,2960,2960,2960,0
|
|
20231218,193500,1904956565,2960,2960,2960,2960,0
|
|
20231218,193400,1904956565,2960,2960,2960,2960,0
|
|
20231218,193300,1904956565,2960,2960,2960,2960,0
|
|
20231218,193200,1904956565,2960,2960,2960,2960,0
|
|
20231218,193100,1904956565,2960,2960,2960,2960,0
|
|
20231218,193000,1904956565,2960,2960,2960,2960,0
|
|
20231218,192900,1904956565,2960,2960,2960,2960,0
|
|
20231218,192800,1904956565,2960,2960,2960,2960,0
|
|
20231218,192700,1904956565,2960,2960,2960,2960,0
|
|
20231218,192600,1904956565,2960,2960,2960,2960,0
|
|
20231218,192500,1904956565,2960,2960,2960,2960,0
|
|
20231218,192400,1904956565,2960,2960,2960,2960,0
|
|
20231218,192300,1904956565,2960,2960,2960,2960,0
|
|
20231218,192200,1904956565,2960,2960,2960,2960,0
|
|
20231218,192100,1904956565,2960,2960,2960,2960,0
|
|
20231218,192000,1904956565,2960,2960,2960,2960,0
|
|
20231218,191900,1904956565,2960,2960,2960,2960,0
|
|
20231218,191800,1904956565,2960,2960,2960,2960,0
|
|
20231218,191700,1904956565,2960,2960,2960,2960,0
|
|
20231218,191600,1904956565,2960,2960,2960,2960,0
|
|
20231218,191500,1904956565,2960,2960,2960,2960,17668
|
|
20231218,191400,1904956565,2960,2960,2960,2960,0
|
|
20231218,191300,1904956565,2960,2960,2960,2960,0
|
|
20231218,191200,1904956565,2960,2960,2960,2960,0
|
|
20231218,191100,1904956565,2960,2960,2960,2960,0
|
|
20231218,191000,1904956565,2960,2960,2960,2960,0
|
|
20231218,190900,1904956565,2960,2960,2960,2960,0
|
|
20231218,190800,1904956565,2960,2960,2960,2960,0
|
|
20231218,190700,1904956565,2960,2960,2960,2960,0
|
|
20231218,190600,1904956565,2960,2960,2960,2960,0
|
|
20231218,190500,1904956565,2960,2960,2960,2960,0
|
|
20231218,190400,1904956565,2960,2960,2960,2960,0
|
|
20231218,190300,1904956565,2960,2960,2960,2960,0
|
|
20231218,190200,1904956565,2960,2960,2960,2960,0
|
|
20231218,190100,1904956565,2960,2960,2960,2960,0
|
|
20231218,190000,1904956565,2960,2960,2960,2960,0
|
|
20231218,185900,1904956565,2960,2960,2960,2960,0
|
|
20231218,185800,1904956565,2960,2960,2960,2960,0
|
|
20231218,185700,1904956565,2960,2960,2960,2960,0
|
|
20231218,185600,1904956565,2960,2960,2960,2960,0
|
|
20231218,185500,1904956565,2960,2960,2960,2960,0
|
|
20231218,185400,1904956565,2960,2960,2960,2960,0
|
|
20231218,185300,1904956565,2960,2960,2960,2960,0
|
|
20231218,185200,1904956565,2960,2960,2960,2960,0
|
|
20231218,185100,1904956565,2960,2960,2960,2960,0
|
|
20231218,185000,1904956565,2960,2960,2960,2960,0
|
|
20231218,184900,1904956565,2960,2960,2960,2960,0
|
|
20231218,184800,1904956565,2960,2960,2960,2960,0
|
|
20231218,184700,1904956565,2960,2960,2960,2960,0
|
|
20231218,184600,1904956565,2960,2960,2960,2960,0
|
|
20231218,184500,1904956565,2960,2960,2960,2960,17668
|
|
20231218,184400,1904956565,2960,2960,2960,2960,0
|
|
20231218,184300,1904956565,2960,2960,2960,2960,0
|
|
20231218,184200,1904956565,2960,2960,2960,2960,0
|
|
20231218,184100,1904956565,2960,2960,2960,2960,0
|
|
20231218,184000,1904956565,2960,2960,2960,2960,0
|
|
20231218,183900,1904956565,2960,2960,2960,2960,0
|
|
20231218,183800,1904956565,2960,2960,2960,2960,0
|
|
20231218,183700,1904956565,2960,2960,2960,2960,0
|
|
20231218,183600,1904956565,2960,2960,2960,2960,0
|
|
20231218,183500,1904956565,2960,2960,2960,2960,0
|
|
20231218,183400,1904956565,2960,2960,2960,2960,0
|
|
20231218,183300,1904956565,2960,2960,2960,2960,0
|
|
20231218,183200,1904956565,2960,2960,2960,2960,0
|
|
20231218,183100,1904956565,2960,2960,2960,2960,0
|
|
20231218,183000,1904956565,2960,2960,2960,2960,0
|
|
20231218,182900,1904956565,2960,2960,2960,2960,0
|
|
20231218,182800,1904956565,2960,2960,2960,2960,0
|
|
20231218,182700,1904956565,2960,2960,2960,2960,0
|
|
20231218,182600,1904956565,2960,2960,2960,2960,0
|
|
20231218,182500,1904956565,2960,2960,2960,2960,0
|
|
20231218,182400,1904956565,2960,2960,2960,2960,0
|
|
20231218,182300,1904956565,2960,2960,2960,2960,0
|
|
20231218,182200,1904956565,2960,2960,2960,2960,0
|
|
20231218,182100,1904956565,2960,2960,2960,2960,0
|
|
20231218,182000,1904956565,2960,2960,2960,2960,0
|
|
20231218,181900,1904956565,2960,2960,2960,2960,0
|
|
20231218,181800,1904956565,2960,2960,2960,2960,0
|
|
20231218,181700,1904956565,2960,2960,2960,2960,0
|
|
20231218,181600,1904956565,2960,2960,2960,2960,0
|
|
20231218,181500,1904956565,2960,2960,2960,2960,17668
|
|
20231218,181400,1904956565,2960,2960,2960,2960,0
|
|
20231218,181300,1904956565,2960,2960,2960,2960,0
|
|
20231218,181200,1904956565,2960,2960,2960,2960,0
|
|
20231218,181100,1904956565,2960,2960,2960,2960,0
|
|
20231218,181000,1904956565,2960,2960,2960,2960,0
|
|
20231218,180900,1904956565,2960,2960,2960,2960,0
|
|
20231218,180800,1904956565,2960,2960,2960,2960,0
|
|
20231218,180700,1904956565,2960,2960,2960,2960,0
|
|
20231218,180600,1904956565,2960,2960,2960,2960,0
|
|
20231218,180500,1904956565,2960,2960,2960,2960,0
|
|
20231218,180400,1904956565,2960,2960,2960,2960,0
|
|
20231218,180300,1904956565,2960,2960,2960,2960,0
|
|
20231218,180200,1904956565,2960,2960,2960,2960,0
|
|
20231218,180100,1904956565,2960,2960,2960,2960,0
|
|
20231218,180000,1904956565,2960,2960,2960,2960,0
|
|
20231218,175900,1904956565,2960,2960,2960,2960,0
|
|
20231218,175800,1904956565,2960,2960,2960,2960,0
|
|
20231218,175700,1904956565,2960,2960,2960,2960,0
|
|
20231218,175600,1904956565,2960,2960,2960,2960,0
|
|
20231218,175500,1904956565,2960,2960,2960,2960,0
|
|
20231218,175400,1904956565,2960,2960,2960,2960,0
|
|
20231218,175300,1904956565,2960,2960,2960,2960,0
|
|
20231218,175200,1904956565,2960,2960,2960,2960,0
|
|
20231218,175100,1904956565,2960,2960,2960,2960,0
|
|
20231218,175000,1904956565,2960,2960,2960,2960,0
|
|
20231218,174900,1904956565,2960,2960,2960,2960,0
|
|
20231218,174800,1904956565,2960,2960,2960,2960,0
|
|
20231218,174700,1904956565,2960,2960,2960,2960,0
|
|
20231218,174600,1904956565,2960,2960,2960,2960,0
|
|
20231218,174500,1904956565,2960,2960,2960,2960,17668
|
|
20231218,174400,1904956565,2960,2960,2960,2960,0
|
|
20231218,174300,1904956565,2960,2960,2960,2960,0
|
|
20231218,174200,1904956565,2960,2960,2960,2960,0
|
|
20231218,174100,1904956565,2960,2960,2960,2960,0
|
|
20231218,174000,1904956565,2960,2960,2960,2960,0
|
|
20231218,173900,1904956565,2960,2960,2960,2960,0
|
|
20231218,173800,1904956565,2960,2960,2960,2960,0
|
|
20231218,173700,1904956565,2960,2960,2960,2960,0
|
|
20231218,173600,1904956565,2960,2960,2960,2960,0
|
|
20231218,173500,1904956565,2960,2960,2960,2960,0
|
|
20231218,173400,1904956565,2960,2960,2960,2960,0
|
|
20231218,173300,1904956565,2960,2960,2960,2960,0
|
|
20231218,173200,1904956565,2960,2960,2960,2960,0
|
|
20231218,173100,1904956565,2960,2960,2960,2960,0
|
|
20231218,173000,1904956565,2960,2960,2960,2960,0
|
|
20231218,172900,1904956565,2960,2960,2960,2960,0
|
|
20231218,172800,1904956565,2960,2960,2960,2960,0
|
|
20231218,172700,1904956565,2960,2960,2960,2960,0
|
|
20231218,172600,1904956565,2960,2960,2960,2960,0
|
|
20231218,172500,1904956565,2960,2960,2960,2960,0
|
|
20231218,172400,1904956565,2960,2960,2960,2960,0
|
|
20231218,172300,1904956565,2960,2960,2960,2960,0
|
|
20231218,172200,1904956565,2960,2960,2960,2960,0
|
|
20231218,172100,1904956565,2960,2960,2960,2960,0
|
|
20231218,172000,1904956565,2960,2960,2960,2960,0
|
|
20231218,171900,1904956565,2960,2960,2960,2960,0
|
|
20231218,171800,1904956565,2960,2960,2960,2960,0
|
|
20231218,171700,1904956565,2960,2960,2960,2960,0
|
|
20231218,171600,1904956565,2960,2960,2960,2960,0
|
|
20231218,171500,1904956565,2960,2960,2960,2960,17668
|
|
20231218,171400,1904956565,2960,2960,2960,2960,0
|
|
20231218,171300,1904956565,2960,2960,2960,2960,0
|
|
20231218,171200,1904956565,2960,2960,2960,2960,0
|
|
20231218,171100,1904956565,2960,2960,2960,2960,0
|
|
20231218,171000,1904956565,2960,2960,2960,2960,0
|
|
20231218,170900,1904956565,2960,2960,2960,2960,0
|
|
20231218,170800,1904956565,2960,2960,2960,2960,0
|
|
20231218,170700,1904956565,2960,2960,2960,2960,0
|
|
20231218,170600,1904956565,2960,2960,2960,2960,0
|
|
20231218,170500,1904956565,2960,2960,2960,2960,0
|
|
20231218,170400,1904956565,2960,2960,2960,2960,0
|
|
20231218,170300,1904956565,2960,2960,2960,2960,0
|
|
20231218,170200,1904956565,2960,2960,2960,2960,0
|
|
20231218,170100,1904956565,2960,2960,2960,2960,0
|
|
20231218,170000,1904956565,2960,2960,2960,2960,0
|
|
20231218,165900,1904956565,2960,2960,2960,2960,0
|
|
20231218,165800,1904956565,2960,2960,2960,2960,0
|
|
20231218,165700,1904956565,2960,2960,2960,2960,0
|
|
20231218,165600,1904956565,2960,2960,2960,2960,0
|
|
20231218,165500,1904956565,2960,2960,2960,2960,0
|
|
20231218,165400,1904956565,2960,2960,2960,2960,0
|
|
20231218,165300,1904956565,2960,2960,2960,2960,0
|
|
20231218,165200,1904956565,2960,2960,2960,2960,0
|
|
20231218,165100,1904956565,2960,2960,2960,2960,0
|
|
20231218,165000,1904956565,2960,2960,2960,2960,0
|
|
20231218,164900,1904956565,2960,2960,2960,2960,0
|
|
20231218,164800,1904956565,2960,2960,2960,2960,0
|
|
20231218,164700,1904956565,2960,2960,2960,2960,0
|
|
20231218,164600,1904956565,2960,2960,2960,2960,0
|
|
20231218,164500,1904956565,2960,2960,2960,2960,17668
|
|
20231218,164400,1904956565,2960,2960,2960,2960,0
|
|
20231218,164300,1904956565,2960,2960,2960,2960,0
|
|
20231218,164200,1904956565,2960,2960,2960,2960,0
|
|
20231218,164100,1904956565,2960,2960,2960,2960,0
|
|
20231218,164000,1904956565,2960,2960,2960,2960,0
|
|
20231218,163900,1904956565,2960,2960,2960,2960,0
|
|
20231218,163800,1904956565,2960,2960,2960,2960,0
|
|
20231218,163700,1904956565,2960,2960,2960,2960,0
|
|
20231218,163600,1904956565,2960,2960,2960,2960,0
|
|
20231218,163500,1904956565,2960,2960,2960,2960,0
|
|
20231218,163400,1904956565,2960,2960,2960,2960,0
|
|
20231218,163300,1904956565,2960,2960,2960,2960,0
|
|
20231218,163200,1904956565,2960,2960,2960,2960,0
|
|
20231218,163100,1904956565,2960,2960,2960,2960,0
|
|
20231218,163000,1904956565,2960,2960,2960,2960,0
|
|
20231218,162900,1904956565,2960,2960,2960,2960,0
|
|
20231218,162800,1904956565,2960,2960,2960,2960,0
|
|
20231218,162700,1904956565,2960,2960,2960,2960,0
|
|
20231218,162600,1904956565,2960,2960,2960,2960,0
|
|
20231218,162500,1904956565,2960,2960,2960,2960,0
|
|
20231218,162400,1904956565,2960,2960,2960,2960,0
|
|
20231218,162300,1904956565,2960,2960,2960,2960,0
|
|
20231218,162200,1904956565,2960,2960,2960,2960,0
|
|
20231218,162100,1904956565,2960,2960,2960,2960,0
|
|
20231218,162000,1904956565,2960,2960,2960,2960,0
|
|
20231218,161900,1904956565,2960,2960,2960,2960,0
|
|
20231218,161800,1904956565,2960,2960,2960,2960,0
|
|
20231218,161700,1904956565,2960,2960,2960,2960,0
|
|
20231218,161600,1904956565,2960,2960,2960,2960,0
|
|
20231218,161500,1904956565,2960,2960,2960,2960,17668
|
|
20231218,161400,1904956565,2960,2960,2960,2960,0
|
|
20231218,161300,1904956565,2960,2960,2960,2960,0
|
|
20231218,161200,1904956565,2960,2960,2960,2960,0
|
|
20231218,161100,1904956565,2960,2960,2960,2960,0
|
|
20231218,161000,1904956565,2960,2960,2960,2960,0
|
|
20231218,160900,1904956565,2960,2960,2960,2960,0
|
|
20231218,160800,1904956565,2960,2960,2960,2960,0
|
|
20231218,160700,1904956565,2960,2960,2960,2960,0
|
|
20231218,160600,1904956565,2960,2960,2960,2960,0
|
|
20231218,160500,1904956565,2960,2960,2960,2960,0
|
|
20231218,160400,1904956565,2960,2960,2960,2960,0
|
|
20231218,160300,1904956565,2960,2960,2960,2960,0
|
|
20231218,160200,1904956565,2960,2960,2960,2960,0
|
|
20231218,160100,1904956565,2960,2960,2960,2960,0
|
|
20231218,160000,1904956565,2960,2960,2960,2960,0
|
|
20231218,155900,1904956565,2960,2960,2960,2960,0
|
|
20231218,155800,1904956565,2960,2960,2960,2960,0
|
|
20231218,155700,1904956565,2960,2960,2960,2960,0
|
|
20231218,155600,1904956565,2960,2960,2960,2960,0
|
|
20231218,155500,1904956565,2960,2960,2960,2960,0
|
|
20231218,155400,1904956565,2960,2960,2960,2960,0
|
|
20231218,155300,1904956565,2960,2960,2960,2960,0
|
|
20231218,155200,1904956565,2960,2960,2960,2960,0
|
|
20231218,155100,1904956565,2960,2960,2960,2960,0
|
|
20231218,155000,1904956565,2960,2960,2960,2960,0
|
|
20231218,154900,1904956565,2960,2960,2960,2960,0
|
|
20231218,154800,1904956565,2960,2960,2960,2960,0
|
|
20231218,154700,1904956565,2960,2960,2960,2960,0
|
|
20231218,154600,1904956565,2960,2960,2960,2960,0
|
|
20231218,154500,1904956565,2960,2960,2960,2960,17668
|
|
20231218,154400,1904956565,2960,2960,2960,2960,0
|
|
20231218,154300,1904956565,2960,2960,2960,2960,0
|
|
20231218,154200,1904956565,2960,2960,2960,2960,0
|
|
20231218,154100,1904956565,2960,2960,2960,2960,0
|
|
20231218,154000,1904956565,2960,2960,2960,2960,0
|
|
20231218,153900,1904956565,2960,2960,2960,2960,0
|
|
20231218,153800,1904956565,2960,2960,2960,2960,0
|
|
20231218,153700,1904956565,2960,2960,2960,2960,0
|
|
20231218,153600,1904956565,2960,2960,2960,2960,0
|
|
20231218,153500,1904956565,2960,2960,2960,2960,0
|
|
20231218,153400,1904956565,2960,2960,2960,2960,0
|
|
20231218,153300,1904956565,2960,2960,2960,2960,0
|
|
20231218,153200,1904956565,2960,2960,2960,2960,0
|
|
20231218,153100,1904956565,2960,2960,2960,2960,0
|
|
20231218,153000,1904956565,2960,2960,2960,2960,17668
|
|
20231218,152900,1852659285,2910,2910,2910,2910,0
|
|
20231218,152800,1852659285,2910,2910,2910,2910,0
|
|
20231218,152700,1852659285,2910,2910,2910,2910,0
|
|
20231218,152600,1852659285,2910,2910,2910,2910,0
|
|
20231218,152500,1852659285,2910,2910,2910,2910,0
|
|
20231218,152400,1852659285,2910,2910,2910,2910,0
|
|
20231218,152300,1852659285,2910,2910,2910,2910,0
|
|
20231218,152200,1852659285,2910,2910,2910,2910,0
|
|
20231218,152100,1852659285,2910,2910,2910,2910,0
|
|
20231218,152000,1852659285,2910,2910,2910,2910,0
|
|
20231218,151900,1852659285,2910,2910,2910,2905,2349
|
|
20231218,151800,1845824195,2905,2910,2910,2905,333
|
|
20231218,151700,1844856565,2905,2905,2905,2905,57
|
|
20231218,151600,1844690980,2900,2900,2900,2900,30
|
|
20231218,151500,1844603980,2895,2900,2905,2895,2961
|
|
20231218,151400,1836020750,2895,2915,2915,2895,6464
|
|
20231218,151300,1817257715,2915,2920,2920,2915,135
|
|
20231218,151200,1816863870,2905,2905,2905,2905,0
|
|
20231218,151100,1816863870,2905,2905,2905,2905,1187
|
|
20231218,151000,1813415635,2905,2920,2920,2905,4343
|
|
20231218,150900,1800734390,2920,2910,2920,2910,743
|
|
20231218,150800,1798568775,2900,2900,2900,2900,59
|
|
20231218,150700,1798397675,2915,2910,2915,2910,2053
|
|
20231218,150600,1792413705,2900,2900,2915,2900,1370
|
|
20231218,150500,1788425005,2900,2900,2900,2900,522
|
|
20231218,150400,1786911205,2895,2895,2895,2895,556
|
|
20231218,150300,1785301585,2885,2915,2915,2885,34258
|
|
20231218,150200,1686082545,2915,2915,2925,2915,729
|
|
20231218,150100,1683957350,2920,2930,2930,2920,6236
|
|
20231218,150000,1665741565,2930,2930,2930,2930,0
|
|
20231218,145900,1665741565,2930,2930,2930,2930,152
|
|
20231218,145800,1665296205,2930,2935,2935,2930,152
|
|
20231218,145700,1664850335,2935,2930,2935,2930,475
|
|
20231218,145600,1663458400,2935,2930,2935,2930,201
|
|
20231218,145500,1662869465,2930,2930,2930,2930,25
|
|
20231218,145400,1662796215,2930,2925,2930,2925,357
|
|
20231218,145300,1661750730,2920,2920,2920,2920,17
|
|
20231218,145200,1661701090,2920,2925,2925,2920,280
|
|
20231218,145100,1660883430,2925,2930,2930,2925,18
|
|
20231218,145000,1660830765,2930,2930,2930,2920,326
|
|
20231218,144900,1659878585,2920,2925,2925,2920,2000
|
|
20231218,144800,1654036405,2930,2930,2930,2930,108
|
|
20231218,144700,1653719965,2925,2925,2925,2925,1000
|
|
20231218,144600,1650794965,2925,2925,2925,2925,2336
|
|
20231218,144500,1643962165,2925,2925,2925,2925,601
|
|
20231218,144400,1642204240,2925,2925,2925,2925,1025
|
|
20231218,144300,1639206115,2925,2925,2925,2925,0
|
|
20231218,144200,1639206115,2925,2930,2930,2925,351
|
|
20231218,144100,1638179420,2930,2925,2930,2925,808
|
|
20231218,144000,1635813980,2930,2930,2930,2930,107
|
|
20231218,143900,1635500470,2930,2930,2930,2930,4
|
|
20231218,143800,1635488750,2935,2935,2935,2925,466
|
|
20231218,143700,1634125390,2935,2935,2935,2925,121
|
|
20231218,143600,1633770955,2925,2925,2925,2925,142
|
|
20231218,143500,1633355605,2925,2925,2925,2925,709
|
|
20231218,143400,1631281780,2940,2940,2940,2925,763
|
|
20231218,143300,1629041200,2940,2940,2940,2940,9
|
|
20231218,143200,1629014740,2930,2940,2940,2930,1477
|
|
20231218,143100,1624674960,2940,2945,2945,2940,28
|
|
20231218,143000,1624592600,2940,2925,2945,2925,114
|
|
20231218,142900,1624257440,2945,2940,2945,2940,1046
|
|
20231218,142800,1621179860,2925,2925,2925,2925,886
|
|
20231218,142700,1618588310,2920,2925,2925,2920,2119
|
|
20231218,142600,1612392190,2925,2925,2925,2925,5
|
|
20231218,142500,1612377565,2930,2930,2930,2930,7
|
|
20231218,142400,1612357055,2930,2925,2930,2925,480
|
|
20231218,142300,1610952090,2925,2925,2925,2925,43
|
|
20231218,142200,1610826315,2920,2920,2920,2920,1309
|
|
20231218,142100,1607004035,2920,2925,2930,2920,943
|
|
20231218,142000,1604245870,2925,2930,2930,2925,509
|
|
20231218,141900,1602755300,2930,2930,2930,2930,50
|
|
20231218,141800,1602608800,2930,2930,2930,2930,550
|
|
20231218,141700,1600997300,2930,2930,2930,2925,605
|
|
20231218,141600,1599225845,2930,2930,2930,2930,475
|
|
20231218,141500,1597834095,2930,2930,2930,2930,0
|
|
20231218,141400,1597834095,2930,2930,2930,2930,169
|
|
20231218,141300,1597338925,2930,2930,2930,2930,56
|
|
20231218,141200,1597174845,2930,2930,2930,2930,22
|
|
20231218,141100,1597110385,2930,2940,2940,2930,3905
|
|
20231218,141000,1585660950,2940,2940,2940,2940,0
|
|
20231218,140900,1585660950,2940,2940,2940,2940,552
|
|
20231218,140800,1584038070,2940,2950,2950,2940,396
|
|
20231218,140700,1582871425,2950,2950,2950,2950,300
|
|
20231218,140600,1581986425,2950,2950,2950,2950,777
|
|
20231218,140500,1579694275,2950,2950,2950,2950,2
|
|
20231218,140400,1579688375,2945,2945,2945,2945,617
|
|
20231218,140300,1577871310,2940,2950,2950,2940,41
|
|
20231218,140200,1577750760,2950,2945,2950,2940,232
|
|
20231218,140100,1577067940,2950,2940,2950,2940,950
|
|
20231218,140000,1574269610,2940,2950,2950,2940,10825
|
|
20231218,135900,1542422185,2945,2950,2960,2935,9147
|
|
20231218,135800,1515430360,2955,2950,2960,2940,3983
|
|
20231218,135700,1503664010,2940,2935,2950,2925,734
|
|
20231218,135600,1501504185,2930,2930,2930,2930,3979
|
|
20231218,135500,1489845715,2930,2930,2930,2930,365
|
|
20231218,135400,1488776265,2925,2940,2940,2925,238
|
|
20231218,135300,1488079365,2940,2940,2940,2940,1
|
|
20231218,135200,1488076425,2930,2925,2930,2925,253
|
|
20231218,135100,1487335150,2930,2930,2930,2930,0
|
|
20231218,135000,1487335150,2930,2930,2940,2930,832
|
|
20231218,134900,1484897370,2930,2930,2930,2930,312
|
|
20231218,134800,1483983210,2930,2920,2930,2920,510
|
|
20231218,134700,1482490875,2920,2920,2920,2915,33
|
|
20231218,134600,1482394555,2915,2915,2915,2915,930
|
|
20231218,134500,1479683605,2915,2915,2915,2910,6805
|
|
20231218,134400,1459851615,2920,2920,2920,2920,714
|
|
20231218,134300,1457766735,2915,2925,2925,2915,4314
|
|
20231218,134200,1445174710,2925,2925,2925,2925,2193
|
|
20231218,134100,1438760185,2925,2930,2930,2925,3569
|
|
20231218,134000,1428320835,2940,2940,2940,2940,0
|
|
20231218,133900,1428320835,2940,2945,2945,2925,1209
|
|
20231218,133800,1424784365,2940,2940,2945,2925,157
|
|
20231218,133700,1424323300,2940,2935,2940,2930,1247
|
|
20231218,133600,1420667425,2930,2930,2935,2930,3275
|
|
20231218,133500,1411071670,2935,2930,2935,2930,605
|
|
20231218,133400,1409298965,2935,2945,2945,2935,211
|
|
20231218,133300,1408678930,2945,2930,2945,2930,216
|
|
20231218,133200,1408045900,2945,2945,2945,2925,973
|
|
20231218,133100,1405199835,2950,2945,2950,2945,1156
|
|
20231218,133000,1401794635,2945,2935,2945,2920,6264
|
|
20231218,132900,1383439770,2935,2945,2950,2935,1971
|
|
20231218,132800,1377644590,2950,2945,2950,2945,701
|
|
20231218,132700,1375579640,2945,2955,2955,2945,2504
|
|
20231218,132600,1368203085,2960,2950,2960,2950,1951
|
|
20231218,132500,1362442890,2945,2950,2950,2945,652
|
|
20231218,132400,1360520115,2950,2950,2955,2945,776
|
|
20231218,132300,1358233630,2950,2940,2950,2940,674
|
|
20231218,132200,1356246545,2945,2950,2950,2940,971
|
|
20231218,132100,1353385815,2950,2955,2960,2930,7468
|
|
20231218,132000,1331429115,2945,2975,2975,2935,11643
|
|
20231218,131900,1297033375,2970,2980,2995,2970,36831
|
|
20231218,131800,1187050540,2985,2965,2985,2950,10344
|
|
20231218,131700,1156331965,2970,2945,2985,2935,16907
|
|
20231218,131600,1106166215,2935,2935,2945,2930,4231
|
|
20231218,131500,1093732330,2940,2930,2940,2930,400
|
|
20231218,131400,1092559405,2930,2940,2940,2930,388
|
|
20231218,131300,1091420670,2935,2935,2935,2935,61
|
|
20231218,131200,1091241635,2935,2940,2940,2935,4
|
|
20231218,131100,1091229890,2935,2935,2935,2935,1
|
|
20231218,131000,1091226955,2940,2940,2940,2935,992
|
|
20231218,130900,1088315335,2945,2935,2945,2935,4880
|
|
20231218,130800,1073981010,2935,2935,2935,2930,1632
|
|
20231218,130700,1069191465,2925,2930,2935,2925,1460
|
|
20231218,130600,1064916170,2930,2930,2930,2930,1882
|
|
20231218,130500,1059401910,2925,2920,2925,2920,692
|
|
20231218,130400,1057378240,2915,2915,2915,2915,227
|
|
20231218,130300,1056716535,2920,2920,2920,2920,1008
|
|
20231218,130200,1053773175,2920,2920,2920,2920,2
|
|
20231218,130100,1053767335,2920,2920,2920,2920,93
|
|
20231218,130000,1053495775,2920,2920,2920,2920,25
|
|
20231218,125900,1053422775,2920,2920,2920,2920,0
|
|
20231218,125800,1053422775,2920,2920,2920,2920,11
|
|
20231218,125700,1053390655,2925,2920,2925,2920,644
|
|
20231218,125600,1051507205,2920,2915,2920,2915,79
|
|
20231218,125500,1051276820,2910,2910,2910,2910,30
|
|
20231218,125400,1051189520,2910,2910,2910,2910,78
|
|
20231218,125300,1050962540,2905,2905,2905,2905,0
|
|
20231218,125200,1050962540,2905,2905,2905,2905,149
|
|
20231218,125100,1050529695,2905,2905,2905,2905,5
|
|
20231218,125000,1050515170,2900,2920,2920,2900,6600
|
|
20231218,124900,1031336710,2920,2920,2920,2920,258
|
|
20231218,124800,1030583350,2920,2920,2920,2920,0
|
|
20231218,124700,1030583350,2920,2920,2920,2910,274
|
|
20231218,124600,1029783770,2910,2910,2910,2910,0
|
|
20231218,124500,1029783770,2910,2910,2920,2910,226
|
|
20231218,124400,1029124460,2915,2915,2915,2915,100
|
|
20231218,124300,1028832960,2915,2920,2920,2915,11
|
|
20231218,124200,1028800890,2920,2920,2920,2920,5
|
|
20231218,124100,1028786290,2925,2925,2925,2925,307
|
|
20231218,124000,1027888315,2915,2915,2915,2915,25
|
|
20231218,123900,1027815440,2910,2920,2920,2910,138
|
|
20231218,123800,1027412490,2910,2910,2910,2910,0
|
|
20231218,123700,1027412490,2910,2910,2910,2910,834
|
|
20231218,123600,1024985550,2910,2910,2910,2910,0
|
|
20231218,123500,1024985550,2910,2915,2915,2910,100
|
|
20231218,123400,1024694300,2910,2910,2910,2910,254
|
|
20231218,123300,1023955160,2925,2925,2925,2925,0
|
|
20231218,123200,1023955160,2925,2925,2925,2925,0
|
|
20231218,123100,1023955160,2925,2910,2925,2910,800
|
|
20231218,123000,1021625725,2910,2915,2915,2910,5000
|
|
20231218,122900,1007074155,2915,2915,2915,2915,288
|
|
20231218,122800,1006234635,2915,2920,2920,2915,801
|
|
20231218,122700,1003898220,2915,2920,2920,2915,172
|
|
20231218,122600,1003396785,2915,2915,2915,2915,1790
|
|
20231218,122500,998178935,2920,2915,2920,2915,281
|
|
20231218,122400,997359815,2915,2915,2915,2915,2
|
|
20231218,122300,997353985,2920,2920,2920,2920,1480
|
|
20231218,122200,993032385,2920,2920,2920,2920,780
|
|
20231218,122100,990754785,2920,2920,2920,2920,0
|
|
20231218,122000,990754785,2920,2920,2920,2920,14
|
|
20231218,121900,990713905,2920,2920,2920,2920,35
|
|
20231218,121800,990611705,2920,2925,2925,2920,358
|
|
20231218,121700,989566340,2925,2920,2925,2920,820
|
|
20231218,121600,987168040,2920,2920,2920,2920,57
|
|
20231218,121500,987001600,2925,2925,2925,2925,1
|
|
20231218,121400,986998675,2920,2920,2920,2920,56
|
|
20231218,121300,986835155,2920,2920,2925,2920,178
|
|
20231218,121200,986315245,2920,2920,2920,2920,351
|
|
20231218,121100,985290325,2920,2925,2925,2920,2244
|
|
20231218,121000,978726630,2930,2925,2930,2925,114
|
|
20231218,120900,978392640,2925,2930,2930,2925,442
|
|
20231218,120800,977097595,2930,2930,2930,2930,11
|
|
20231218,120700,977065365,2925,2925,2930,2925,67
|
|
20231218,120600,976869265,2930,2935,2935,2930,116
|
|
20231218,120500,976529310,2935,2920,2935,2920,2208
|
|
20231218,120400,970067295,2920,2915,2920,2915,193
|
|
20231218,120300,969504505,2915,2905,2915,2905,69
|
|
20231218,120200,969303870,2915,2915,2915,2915,3
|
|
20231218,120100,969295125,2915,2910,2915,2910,586
|
|
20231218,120000,967587360,2910,2905,2910,2905,114
|
|
20231218,115900,967255665,2905,2900,2905,2900,1046
|
|
20231218,115800,964222260,2905,2905,2905,2905,32
|
|
20231218,115700,964129300,2910,2900,2910,2900,3327
|
|
20231218,115600,954480975,2900,2905,2905,2900,1486
|
|
20231218,115500,950165340,2905,2910,2910,2905,114
|
|
20231218,115400,949833700,2910,2905,2910,2905,250
|
|
20231218,115300,949106300,2910,2910,2910,2905,1069
|
|
20231218,115200,945995840,2905,2905,2910,2905,4599
|
|
20231218,115100,932635715,2905,2910,2910,2905,2060
|
|
20231218,115000,926651405,2910,2890,2910,2890,1078
|
|
20231218,114900,923534440,2890,2910,2910,2890,2814
|
|
20231218,114800,915361400,2915,2915,2920,2915,1483
|
|
20231218,114700,911038380,2920,2920,2920,2920,4136
|
|
20231218,114600,898961260,2920,2930,2930,2920,2176
|
|
20231218,114500,892598360,2935,2935,2935,2935,752
|
|
20231218,114400,890391240,2935,2930,2935,2930,3730
|
|
20231218,114300,879445425,2930,2930,2930,2930,1910
|
|
20231218,114200,873849125,2930,2935,2940,2930,17123
|
|
20231218,114100,823560840,2935,2940,2950,2935,5724
|
|
20231218,114000,806727730,2940,2945,2945,2935,6919
|
|
20231218,113900,786374040,2945,2960,2995,2925,34826
|
|
20231218,113800,683383855,2960,2900,2970,2895,17253
|
|
20231218,113700,632657435,2895,2890,2900,2885,5019
|
|
20231218,113600,618132660,2885,2880,2890,2880,4167
|
|
20231218,113500,606100045,2880,2880,2880,2880,546
|
|
20231218,113400,604527565,2880,2885,2885,2880,662
|
|
20231218,113300,602620410,2885,2880,2885,2880,2125
|
|
20231218,113200,596500175,2875,2875,2875,2875,111
|
|
20231218,113100,596181050,2875,2875,2875,2875,116
|
|
20231218,113000,595847550,2875,2870,2875,2870,1939
|
|
20231218,112900,590278425,2870,2875,2875,2870,14
|
|
20231218,112800,590238225,2875,2875,2880,2875,1740
|
|
20231218,112700,585235715,2875,2875,2875,2875,2
|
|
20231218,112600,585229965,2875,2875,2875,2875,501
|
|
20231218,112500,583789590,2870,2875,2875,2870,116
|
|
20231218,112400,583456610,2875,2875,2875,2875,1000
|
|
20231218,112300,580581610,2875,2875,2875,2875,2
|
|
20231218,112200,580575860,2875,2875,2875,2875,100
|
|
20231218,112100,580288360,2875,2875,2875,2875,10
|
|
20231218,112000,580259610,2880,2880,2880,2880,9
|
|
20231218,111900,580233690,2875,2875,2875,2875,303
|
|
20231218,111800,579362565,2875,2875,2875,2875,1
|
|
20231218,111700,579359690,2870,2875,2875,2870,9
|
|
20231218,111600,579333820,2875,2880,2880,2875,7
|
|
20231218,111500,579313685,2875,2875,2875,2870,65
|
|
20231218,111400,579127105,2875,2875,2875,2870,1370
|
|
20231218,111300,575194455,2875,2875,2875,2875,208
|
|
20231218,111200,574596455,2875,2880,2880,2875,1846
|
|
20231218,111100,569286225,2880,2880,2880,2880,0
|
|
20231218,111000,569286225,2880,2880,2880,2880,55
|
|
20231218,110900,569127825,2880,2880,2880,2880,821
|
|
20231218,110800,566763345,2880,2885,2885,2880,8244
|
|
20231218,110700,543020600,2885,2885,2885,2885,531
|
|
20231218,110600,541488665,2885,2880,2885,2880,616
|
|
20231218,110500,539714580,2880,2880,2880,2880,257
|
|
20231218,110400,538974420,2870,2870,2870,2870,0
|
|
20231218,110300,538974420,2870,2870,2870,2870,0
|
|
20231218,110200,538974420,2870,2870,2870,2870,34
|
|
20231218,110100,538876840,2870,2870,2870,2870,7
|
|
20231218,110000,538856750,2865,2865,2865,2865,488
|
|
20231218,105900,537458630,2865,2875,2875,2865,1559
|
|
20231218,105800,532991885,2870,2870,2870,2870,0
|
|
20231218,105700,532991885,2870,2870,2870,2870,100
|
|
20231218,105600,532704885,2865,2865,2865,2865,2
|
|
20231218,105500,532699155,2860,2865,2865,2860,182
|
|
20231218,105400,532178585,2860,2870,2870,2860,4908
|
|
20231218,105300,518127625,2870,2880,2880,2870,651
|
|
20231218,105200,516256695,2880,2880,2880,2880,0
|
|
20231218,105100,516256695,2880,2875,2880,2875,12
|
|
20231218,105000,516222170,2870,2880,2880,2870,747
|
|
20231218,104900,514076780,2880,2875,2880,2875,116
|
|
20231218,104800,513743215,2875,2875,2875,2875,41
|
|
20231218,104700,513625340,2875,2875,2875,2875,1520
|
|
20231218,104600,509255340,2875,2875,2875,2875,1917
|
|
20231218,104500,503743965,2875,2880,2880,2875,458
|
|
20231218,104400,502427210,2880,2890,2890,2880,1397
|
|
20231218,104300,498398470,2890,2890,2890,2890,6
|
|
20231218,104200,498381130,2890,2890,2890,2890,118
|
|
20231218,104100,498040110,2890,2890,2890,2885,2368
|
|
20231218,104000,491198845,2890,2875,2895,2875,4382
|
|
20231218,103900,478541570,2875,2875,2890,2875,833
|
|
20231218,103800,476136855,2885,2885,2890,2875,1743
|
|
20231218,103700,471107850,2890,2890,2900,2885,3943
|
|
20231218,103600,459711970,2885,2890,2890,2885,1776
|
|
20231218,103500,454579925,2885,2860,2885,2860,10201
|
|
20231218,103400,425205315,2860,2860,2860,2855,3038
|
|
20231218,103300,416528700,2860,2855,2860,2855,363
|
|
20231218,103200,415490720,2855,2855,2855,2855,2020
|
|
20231218,103100,409723620,2860,2860,2860,2860,359
|
|
20231218,103000,408696880,2860,2865,2865,2860,575
|
|
20231218,102900,407052355,2865,2860,2865,2860,377
|
|
20231218,102800,405974000,2860,2860,2860,2860,80
|
|
20231218,102700,405745200,2855,2855,2855,2850,759
|
|
20231218,102600,403578260,2860,2860,2860,2860,123
|
|
20231218,102500,403226480,2860,2860,2860,2850,103
|
|
20231218,102400,402931920,2855,2855,2855,2855,620
|
|
20231218,102300,401161820,2855,2855,2855,2855,20
|
|
20231218,102200,401104720,2850,2860,2860,2850,571
|
|
20231218,102100,399472460,2860,2860,2860,2860,55
|
|
20231218,102000,399315160,2865,2865,2865,2865,523
|
|
20231218,101900,397816765,2865,2860,2865,2855,580
|
|
20231218,101800,396157780,2865,2865,2865,2865,178
|
|
20231218,101700,395647810,2865,2865,2865,2865,55
|
|
20231218,101600,395490235,2860,2850,2860,2850,8506
|
|
20231218,101500,371232735,2845,2845,2850,2845,1308
|
|
20231218,101400,367511470,2845,2855,2855,2845,2317
|
|
20231218,101300,360904140,2855,2855,2855,2855,201
|
|
20231218,101200,360330285,2855,2855,2855,2855,1
|
|
20231218,101100,360327430,2865,2855,2865,2850,3853
|
|
20231218,101000,349340955,2855,2870,2870,2855,2108
|
|
20231218,100900,343319020,2860,2860,2860,2860,550
|
|
20231218,100800,341746020,2860,2860,2860,2860,295
|
|
20231218,100700,340902320,2860,2860,2870,2860,17
|
|
20231218,100600,340853650,2855,2855,2855,2855,3030
|
|
20231218,100500,332203000,2855,2855,2855,2855,459
|
|
20231218,100400,330892555,2855,2875,2875,2855,1743
|
|
20231218,100300,325908005,2875,2885,2885,2860,653
|
|
20231218,100200,324036995,2885,2890,2890,2865,4633
|
|
20231218,100100,310701100,2875,2890,2900,2875,8085
|
|
20231218,100000,287371275,2895,2905,2905,2885,1693
|
|
20231218,095900,282470740,2885,2885,2905,2885,5700
|
|
20231218,095800,265959380,2890,2845,2895,2845,8436
|
|
20231218,095700,241708805,2860,2850,2860,2845,1827
|
|
20231218,095600,236501730,2850,2850,2850,2850,10
|
|
20231218,095500,236473230,2850,2850,2850,2845,4647
|
|
20231218,095400,223238935,2850,2860,2860,2850,710
|
|
20231218,095300,221213335,2850,2850,2850,2850,646
|
|
20231218,095200,219372235,2850,2850,2850,2850,4787
|
|
20231218,095100,205729285,2850,2855,2855,2850,1452
|
|
20231218,095000,201587585,2850,2850,2850,2850,24
|
|
20231218,094900,201519185,2850,2860,2860,2850,3361
|
|
20231218,094800,191928045,2860,2860,2860,2860,228
|
|
20231218,094700,191275965,2860,2860,2860,2860,21
|
|
20231218,094600,191215905,2855,2860,2860,2855,204
|
|
20231218,094500,190633365,2860,2860,2860,2860,224
|
|
20231218,094400,189992725,2855,2855,2855,2855,3
|
|
20231218,094300,189984160,2865,2860,2865,2860,150
|
|
20231218,094200,189555100,2865,2860,2865,2850,3676
|
|
20231218,094100,179069535,2860,2860,2860,2855,19
|
|
20231218,094000,179015260,2855,2855,2855,2855,749
|
|
20231218,093900,176876865,2860,2855,2860,2855,203
|
|
20231218,093800,176297285,2860,2860,2860,2860,7
|
|
20231218,093700,176277265,2855,2850,2855,2850,172
|
|
20231218,093600,175786340,2850,2855,2855,2850,1210
|
|
20231218,093500,172332395,2855,2865,2865,2855,617
|
|
20231218,093400,170566690,2865,2865,2865,2865,110
|
|
20231218,093300,170251540,2855,2855,2855,2855,614
|
|
20231218,093200,168498570,2855,2855,2855,2855,16
|
|
20231218,093100,168452890,2845,2845,2845,2845,595
|
|
20231218,093000,166760115,2845,2850,2850,2845,881
|
|
20231218,092900,164252265,2850,2850,2850,2850,130
|
|
20231218,092800,163881765,2865,2850,2865,2850,13
|
|
20231218,092700,163844655,2850,2850,2850,2850,1107
|
|
20231218,092600,160689705,2850,2850,2855,2845,545
|
|
20231218,092500,159139050,2845,2860,2860,2845,225
|
|
20231218,092400,158498850,2845,2845,2845,2845,91
|
|
20231218,092300,158239955,2845,2835,2845,2835,1738
|
|
20231218,092200,153297395,2835,2835,2835,2835,1
|
|
20231218,092100,153294560,2835,2830,2835,2830,3568
|
|
20231218,092000,143195285,2830,2830,2835,2830,4745
|
|
20231218,091900,129761935,2830,2835,2835,2830,294
|
|
20231218,091800,128928475,2835,2840,2845,2835,931
|
|
20231218,091700,126287650,2840,2845,2845,2840,3442
|
|
20231218,091600,116510240,2845,2850,2850,2845,1045
|
|
20231218,091500,113534015,2850,2855,2855,2845,677
|
|
20231218,091400,111606820,2860,2865,2865,2860,165
|
|
20231218,091300,111134725,2865,2865,2865,2865,1000
|
|
20231218,091200,108269725,2865,2865,2865,2865,30
|
|
20231218,091100,108183775,2865,2865,2865,2865,172
|
|
20231218,091000,107690995,2865,2865,2870,2855,5095
|
|
20231218,090900,93081675,2855,2850,2855,2845,551
|
|
20231218,090800,91511600,2850,2855,2855,2850,4546
|
|
20231218,090700,78547770,2855,2860,2870,2855,794
|
|
20231218,090600,76278250,2855,2855,2885,2825,3507
|
|
20231218,090500,66302040,2855,2855,2855,2850,3016
|
|
20231218,090400,57693780,2860,2860,2860,2855,1579
|
|
20231218,090300,53184800,2860,2870,2870,2855,7884
|
|
20231218,090200,30640400,2870,2900,2900,2870,4279
|
|
20231218,090100,18265685,2900,2905,2905,2900,3834
|
|
20231218,090000,7144335,2905,2915,2915,2900,2404
|