737 lines
34 KiB
CSV
737 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,211400,247714110,5210,5210,5210,5210,18067
|
|
20231205,211300,247714110,5210,5210,5210,5210,0
|
|
20231205,211200,247714110,5210,5210,5210,5210,0
|
|
20231205,211100,247714110,5210,5210,5210,5210,0
|
|
20231205,211000,247714110,5210,5210,5210,5210,0
|
|
20231205,210900,247714110,5210,5210,5210,5210,0
|
|
20231205,210800,247714110,5210,5210,5210,5210,0
|
|
20231205,210700,247714110,5210,5210,5210,5210,0
|
|
20231205,210600,247714110,5210,5210,5210,5210,0
|
|
20231205,210500,247714110,5210,5210,5210,5210,0
|
|
20231205,210400,247714110,5210,5210,5210,5210,0
|
|
20231205,210300,247714110,5210,5210,5210,5210,0
|
|
20231205,210200,247714110,5210,5210,5210,5210,0
|
|
20231205,210100,247714110,5210,5210,5210,5210,0
|
|
20231205,210000,247714110,5210,5210,5210,5210,0
|
|
20231205,205900,247714110,5210,5210,5210,5210,0
|
|
20231205,205800,247714110,5210,5210,5210,5210,0
|
|
20231205,205700,247714110,5210,5210,5210,5210,0
|
|
20231205,205600,247714110,5210,5210,5210,5210,0
|
|
20231205,205500,247714110,5210,5210,5210,5210,0
|
|
20231205,205400,247714110,5210,5210,5210,5210,0
|
|
20231205,205300,247714110,5210,5210,5210,5210,0
|
|
20231205,205200,247714110,5210,5210,5210,5210,0
|
|
20231205,205100,247714110,5210,5210,5210,5210,0
|
|
20231205,205000,247714110,5210,5210,5210,5210,0
|
|
20231205,204900,247714110,5210,5210,5210,5210,0
|
|
20231205,204800,247714110,5210,5210,5210,5210,0
|
|
20231205,204700,247714110,5210,5210,5210,5210,0
|
|
20231205,204600,247714110,5210,5210,5210,5210,0
|
|
20231205,204500,247714110,5210,5210,5210,5210,0
|
|
20231205,204400,247714110,5210,5210,5210,5210,18067
|
|
20231205,204300,247714110,5210,5210,5210,5210,0
|
|
20231205,204200,247714110,5210,5210,5210,5210,0
|
|
20231205,204100,247714110,5210,5210,5210,5210,0
|
|
20231205,204000,247714110,5210,5210,5210,5210,0
|
|
20231205,203900,247714110,5210,5210,5210,5210,0
|
|
20231205,203800,247714110,5210,5210,5210,5210,0
|
|
20231205,203700,247714110,5210,5210,5210,5210,0
|
|
20231205,203600,247714110,5210,5210,5210,5210,0
|
|
20231205,203500,247714110,5210,5210,5210,5210,0
|
|
20231205,203400,247714110,5210,5210,5210,5210,0
|
|
20231205,203300,247714110,5210,5210,5210,5210,0
|
|
20231205,203200,247714110,5210,5210,5210,5210,0
|
|
20231205,203100,247714110,5210,5210,5210,5210,0
|
|
20231205,203000,247714110,5210,5210,5210,5210,0
|
|
20231205,202900,247714110,5210,5210,5210,5210,0
|
|
20231205,202800,247714110,5210,5210,5210,5210,0
|
|
20231205,202700,247714110,5210,5210,5210,5210,0
|
|
20231205,202600,247714110,5210,5210,5210,5210,0
|
|
20231205,202500,247714110,5210,5210,5210,5210,0
|
|
20231205,202400,247714110,5210,5210,5210,5210,0
|
|
20231205,202300,247714110,5210,5210,5210,5210,0
|
|
20231205,202200,247714110,5210,5210,5210,5210,0
|
|
20231205,202100,247714110,5210,5210,5210,5210,0
|
|
20231205,202000,247714110,5210,5210,5210,5210,0
|
|
20231205,201900,247714110,5210,5210,5210,5210,0
|
|
20231205,201800,247714110,5210,5210,5210,5210,0
|
|
20231205,201700,247714110,5210,5210,5210,5210,0
|
|
20231205,201600,247714110,5210,5210,5210,5210,0
|
|
20231205,201500,247714110,5210,5210,5210,5210,0
|
|
20231205,201400,247714110,5210,5210,5210,5210,18067
|
|
20231205,201300,247714110,5210,5210,5210,5210,0
|
|
20231205,201200,247714110,5210,5210,5210,5210,0
|
|
20231205,201100,247714110,5210,5210,5210,5210,0
|
|
20231205,201000,247714110,5210,5210,5210,5210,0
|
|
20231205,200900,247714110,5210,5210,5210,5210,0
|
|
20231205,200800,247714110,5210,5210,5210,5210,0
|
|
20231205,200700,247714110,5210,5210,5210,5210,0
|
|
20231205,200600,247714110,5210,5210,5210,5210,0
|
|
20231205,200500,247714110,5210,5210,5210,5210,0
|
|
20231205,200400,247714110,5210,5210,5210,5210,0
|
|
20231205,200300,247714110,5210,5210,5210,5210,0
|
|
20231205,200200,247714110,5210,5210,5210,5210,0
|
|
20231205,200100,247714110,5210,5210,5210,5210,0
|
|
20231205,200000,247714110,5210,5210,5210,5210,0
|
|
20231205,195900,247714110,5210,5210,5210,5210,0
|
|
20231205,195800,247714110,5210,5210,5210,5210,0
|
|
20231205,195700,247714110,5210,5210,5210,5210,0
|
|
20231205,195600,247714110,5210,5210,5210,5210,0
|
|
20231205,195500,247714110,5210,5210,5210,5210,0
|
|
20231205,195400,247714110,5210,5210,5210,5210,0
|
|
20231205,195300,247714110,5210,5210,5210,5210,0
|
|
20231205,195200,247714110,5210,5210,5210,5210,0
|
|
20231205,195100,247714110,5210,5210,5210,5210,0
|
|
20231205,195000,247714110,5210,5210,5210,5210,0
|
|
20231205,194900,247714110,5210,5210,5210,5210,0
|
|
20231205,194800,247714110,5210,5210,5210,5210,0
|
|
20231205,194700,247714110,5210,5210,5210,5210,0
|
|
20231205,194600,247714110,5210,5210,5210,5210,0
|
|
20231205,194500,247714110,5210,5210,5210,5210,0
|
|
20231205,194400,247714110,5210,5210,5210,5210,18067
|
|
20231205,194300,247714110,5210,5210,5210,5210,0
|
|
20231205,194200,247714110,5210,5210,5210,5210,0
|
|
20231205,194100,247714110,5210,5210,5210,5210,0
|
|
20231205,194000,247714110,5210,5210,5210,5210,0
|
|
20231205,193900,247714110,5210,5210,5210,5210,0
|
|
20231205,193800,247714110,5210,5210,5210,5210,0
|
|
20231205,193700,247714110,5210,5210,5210,5210,0
|
|
20231205,193600,247714110,5210,5210,5210,5210,0
|
|
20231205,193500,247714110,5210,5210,5210,5210,0
|
|
20231205,193400,247714110,5210,5210,5210,5210,0
|
|
20231205,193300,247714110,5210,5210,5210,5210,0
|
|
20231205,193200,247714110,5210,5210,5210,5210,0
|
|
20231205,193100,247714110,5210,5210,5210,5210,0
|
|
20231205,193000,247714110,5210,5210,5210,5210,0
|
|
20231205,192900,247714110,5210,5210,5210,5210,0
|
|
20231205,192800,247714110,5210,5210,5210,5210,0
|
|
20231205,192700,247714110,5210,5210,5210,5210,0
|
|
20231205,192600,247714110,5210,5210,5210,5210,0
|
|
20231205,192500,247714110,5210,5210,5210,5210,0
|
|
20231205,192400,247714110,5210,5210,5210,5210,0
|
|
20231205,192300,247714110,5210,5210,5210,5210,0
|
|
20231205,192200,247714110,5210,5210,5210,5210,0
|
|
20231205,192100,247714110,5210,5210,5210,5210,0
|
|
20231205,192000,247714110,5210,5210,5210,5210,0
|
|
20231205,191900,247714110,5210,5210,5210,5210,0
|
|
20231205,191800,247714110,5210,5210,5210,5210,0
|
|
20231205,191700,247714110,5210,5210,5210,5210,0
|
|
20231205,191600,247714110,5210,5210,5210,5210,0
|
|
20231205,191500,247714110,5210,5210,5210,5210,0
|
|
20231205,191400,247714110,5210,5210,5210,5210,18067
|
|
20231205,191300,247714110,5210,5210,5210,5210,0
|
|
20231205,191200,247714110,5210,5210,5210,5210,0
|
|
20231205,191100,247714110,5210,5210,5210,5210,0
|
|
20231205,191000,247714110,5210,5210,5210,5210,0
|
|
20231205,190900,247714110,5210,5210,5210,5210,0
|
|
20231205,190800,247714110,5210,5210,5210,5210,0
|
|
20231205,190700,247714110,5210,5210,5210,5210,0
|
|
20231205,190600,247714110,5210,5210,5210,5210,0
|
|
20231205,190500,247714110,5210,5210,5210,5210,0
|
|
20231205,190400,247714110,5210,5210,5210,5210,0
|
|
20231205,190300,247714110,5210,5210,5210,5210,0
|
|
20231205,190200,247714110,5210,5210,5210,5210,0
|
|
20231205,190100,247714110,5210,5210,5210,5210,0
|
|
20231205,190000,247714110,5210,5210,5210,5210,0
|
|
20231205,185900,247714110,5210,5210,5210,5210,0
|
|
20231205,185800,247714110,5210,5210,5210,5210,0
|
|
20231205,185700,247714110,5210,5210,5210,5210,0
|
|
20231205,185600,247714110,5210,5210,5210,5210,0
|
|
20231205,185500,247714110,5210,5210,5210,5210,0
|
|
20231205,185400,247714110,5210,5210,5210,5210,0
|
|
20231205,185300,247714110,5210,5210,5210,5210,0
|
|
20231205,185200,247714110,5210,5210,5210,5210,0
|
|
20231205,185100,247714110,5210,5210,5210,5210,0
|
|
20231205,185000,247714110,5210,5210,5210,5210,0
|
|
20231205,184900,247714110,5210,5210,5210,5210,0
|
|
20231205,184800,247714110,5210,5210,5210,5210,0
|
|
20231205,184700,247714110,5210,5210,5210,5210,0
|
|
20231205,184600,247714110,5210,5210,5210,5210,0
|
|
20231205,184500,247714110,5210,5210,5210,5210,0
|
|
20231205,184400,247714110,5210,5210,5210,5210,18067
|
|
20231205,184300,247714110,5210,5210,5210,5210,0
|
|
20231205,184200,247714110,5210,5210,5210,5210,0
|
|
20231205,184100,247714110,5210,5210,5210,5210,0
|
|
20231205,184000,247714110,5210,5210,5210,5210,0
|
|
20231205,183900,247714110,5210,5210,5210,5210,0
|
|
20231205,183800,247714110,5210,5210,5210,5210,0
|
|
20231205,183700,247714110,5210,5210,5210,5210,0
|
|
20231205,183600,247714110,5210,5210,5210,5210,0
|
|
20231205,183500,247714110,5210,5210,5210,5210,0
|
|
20231205,183400,247714110,5210,5210,5210,5210,0
|
|
20231205,183300,247714110,5210,5210,5210,5210,0
|
|
20231205,183200,247714110,5210,5210,5210,5210,0
|
|
20231205,183100,247714110,5210,5210,5210,5210,0
|
|
20231205,183000,247714110,5210,5210,5210,5210,0
|
|
20231205,182900,247714110,5210,5210,5210,5210,0
|
|
20231205,182800,247714110,5210,5210,5210,5210,0
|
|
20231205,182700,247714110,5210,5210,5210,5210,0
|
|
20231205,182600,247714110,5210,5210,5210,5210,0
|
|
20231205,182500,247714110,5210,5210,5210,5210,0
|
|
20231205,182400,247714110,5210,5210,5210,5210,0
|
|
20231205,182300,247714110,5210,5210,5210,5210,0
|
|
20231205,182200,247714110,5210,5210,5210,5210,0
|
|
20231205,182100,247714110,5210,5210,5210,5210,0
|
|
20231205,182000,247714110,5210,5210,5210,5210,0
|
|
20231205,181900,247714110,5210,5210,5210,5210,0
|
|
20231205,181800,247714110,5210,5210,5210,5210,0
|
|
20231205,181700,247714110,5210,5210,5210,5210,0
|
|
20231205,181600,247714110,5210,5210,5210,5210,0
|
|
20231205,181500,247714110,5210,5210,5210,5210,0
|
|
20231205,181400,247714110,5210,5210,5210,5210,18067
|
|
20231205,181300,247714110,5210,5210,5210,5210,0
|
|
20231205,181200,247714110,5210,5210,5210,5210,0
|
|
20231205,181100,247714110,5210,5210,5210,5210,0
|
|
20231205,181000,247714110,5210,5210,5210,5210,0
|
|
20231205,180900,247714110,5210,5210,5210,5210,0
|
|
20231205,180800,247714110,5210,5210,5210,5210,0
|
|
20231205,180700,247714110,5210,5210,5210,5210,0
|
|
20231205,180600,247714110,5210,5210,5210,5210,0
|
|
20231205,180500,247714110,5210,5210,5210,5210,0
|
|
20231205,180400,247714110,5210,5210,5210,5210,0
|
|
20231205,180300,247714110,5210,5210,5210,5210,0
|
|
20231205,180200,247714110,5210,5210,5210,5210,0
|
|
20231205,180100,247714110,5210,5210,5210,5210,0
|
|
20231205,180000,247714110,5210,5210,5210,5210,0
|
|
20231205,175900,247714110,5210,5210,5210,5210,0
|
|
20231205,175800,247714110,5210,5210,5210,5210,0
|
|
20231205,175700,247714110,5210,5210,5210,5210,0
|
|
20231205,175600,247714110,5210,5210,5210,5210,0
|
|
20231205,175500,247714110,5210,5210,5210,5210,0
|
|
20231205,175400,247714110,5210,5210,5210,5210,0
|
|
20231205,175300,247714110,5210,5210,5210,5210,0
|
|
20231205,175200,247714110,5210,5210,5210,5210,0
|
|
20231205,175100,247714110,5210,5210,5210,5210,0
|
|
20231205,175000,247714110,5210,5210,5210,5210,0
|
|
20231205,174900,247714110,5210,5210,5210,5210,0
|
|
20231205,174800,247714110,5210,5210,5210,5210,0
|
|
20231205,174700,247714110,5210,5210,5210,5210,0
|
|
20231205,174600,247714110,5210,5210,5210,5210,0
|
|
20231205,174500,247714110,5210,5210,5210,5210,0
|
|
20231205,174400,247714110,5210,5210,5210,5210,18067
|
|
20231205,174300,247714110,5210,5210,5210,5210,0
|
|
20231205,174200,247714110,5210,5210,5210,5210,0
|
|
20231205,174100,247714110,5210,5210,5210,5210,0
|
|
20231205,174000,247714110,5210,5210,5210,5210,0
|
|
20231205,173900,247714110,5210,5210,5210,5210,0
|
|
20231205,173800,247714110,5210,5210,5210,5210,0
|
|
20231205,173700,247714110,5210,5210,5210,5210,0
|
|
20231205,173600,247714110,5210,5210,5210,5210,0
|
|
20231205,173500,247714110,5210,5210,5210,5210,0
|
|
20231205,173400,247714110,5210,5210,5210,5210,0
|
|
20231205,173300,247714110,5210,5210,5210,5210,0
|
|
20231205,173200,247714110,5210,5210,5210,5210,0
|
|
20231205,173100,247714110,5210,5210,5210,5210,0
|
|
20231205,173000,247714110,5210,5210,5210,5210,0
|
|
20231205,172900,247714110,5210,5210,5210,5210,0
|
|
20231205,172800,247714110,5210,5210,5210,5210,0
|
|
20231205,172700,247714110,5210,5210,5210,5210,0
|
|
20231205,172600,247714110,5210,5210,5210,5210,0
|
|
20231205,172500,247714110,5210,5210,5210,5210,0
|
|
20231205,172400,247714110,5210,5210,5210,5210,0
|
|
20231205,172300,247714110,5210,5210,5210,5210,0
|
|
20231205,172200,247714110,5210,5210,5210,5210,0
|
|
20231205,172100,247714110,5210,5210,5210,5210,0
|
|
20231205,172000,247714110,5210,5210,5210,5210,0
|
|
20231205,171900,247714110,5210,5210,5210,5210,0
|
|
20231205,171800,247714110,5210,5210,5210,5210,0
|
|
20231205,171700,247714110,5210,5210,5210,5210,0
|
|
20231205,171600,247714110,5210,5210,5210,5210,0
|
|
20231205,171500,247714110,5210,5210,5210,5210,0
|
|
20231205,171400,247714110,5210,5210,5210,5210,18067
|
|
20231205,171300,247714110,5210,5210,5210,5210,0
|
|
20231205,171200,247714110,5210,5210,5210,5210,0
|
|
20231205,171100,247714110,5210,5210,5210,5210,0
|
|
20231205,171000,247714110,5210,5210,5210,5210,0
|
|
20231205,170900,247714110,5210,5210,5210,5210,0
|
|
20231205,170800,247714110,5210,5210,5210,5210,0
|
|
20231205,170700,247714110,5210,5210,5210,5210,0
|
|
20231205,170600,247714110,5210,5210,5210,5210,0
|
|
20231205,170500,247714110,5210,5210,5210,5210,0
|
|
20231205,170400,247714110,5210,5210,5210,5210,0
|
|
20231205,170300,247714110,5210,5210,5210,5210,0
|
|
20231205,170200,247714110,5210,5210,5210,5210,0
|
|
20231205,170100,247714110,5210,5210,5210,5210,0
|
|
20231205,170000,247714110,5210,5210,5210,5210,0
|
|
20231205,165900,247714110,5210,5210,5210,5210,0
|
|
20231205,165800,247714110,5210,5210,5210,5210,0
|
|
20231205,165700,247714110,5210,5210,5210,5210,0
|
|
20231205,165600,247714110,5210,5210,5210,5210,0
|
|
20231205,165500,247714110,5210,5210,5210,5210,0
|
|
20231205,165400,247714110,5210,5210,5210,5210,0
|
|
20231205,165300,247714110,5210,5210,5210,5210,0
|
|
20231205,165200,247714110,5210,5210,5210,5210,0
|
|
20231205,165100,247714110,5210,5210,5210,5210,0
|
|
20231205,165000,247714110,5210,5210,5210,5210,0
|
|
20231205,164900,247714110,5210,5210,5210,5210,0
|
|
20231205,164800,247714110,5210,5210,5210,5210,0
|
|
20231205,164700,247714110,5210,5210,5210,5210,0
|
|
20231205,164600,247714110,5210,5210,5210,5210,0
|
|
20231205,164500,247714110,5210,5210,5210,5210,0
|
|
20231205,164400,247714110,5210,5210,5210,5210,18067
|
|
20231205,164300,247714110,5210,5210,5210,5210,0
|
|
20231205,164200,247714110,5210,5210,5210,5210,0
|
|
20231205,164100,247714110,5210,5210,5210,5210,0
|
|
20231205,164000,247714110,5210,5210,5210,5210,0
|
|
20231205,163900,247714110,5210,5210,5210,5210,0
|
|
20231205,163800,247714110,5210,5210,5210,5210,0
|
|
20231205,163700,247714110,5210,5210,5210,5210,0
|
|
20231205,163600,247714110,5210,5210,5210,5210,0
|
|
20231205,163500,247714110,5210,5210,5210,5210,0
|
|
20231205,163400,247714110,5210,5210,5210,5210,0
|
|
20231205,163300,247714110,5210,5210,5210,5210,0
|
|
20231205,163200,247714110,5210,5210,5210,5210,0
|
|
20231205,163100,247714110,5210,5210,5210,5210,0
|
|
20231205,163000,247714110,5210,5210,5210,5210,0
|
|
20231205,162900,247714110,5210,5210,5210,5210,0
|
|
20231205,162800,247714110,5210,5210,5210,5210,0
|
|
20231205,162700,247714110,5210,5210,5210,5210,0
|
|
20231205,162600,247714110,5210,5210,5210,5210,0
|
|
20231205,162500,247714110,5210,5210,5210,5210,0
|
|
20231205,162400,247714110,5210,5210,5210,5210,0
|
|
20231205,162300,247714110,5210,5210,5210,5210,0
|
|
20231205,162200,247714110,5210,5210,5210,5210,0
|
|
20231205,162100,247714110,5210,5210,5210,5210,0
|
|
20231205,162000,247714110,5210,5210,5210,5210,0
|
|
20231205,161900,247714110,5210,5210,5210,5210,0
|
|
20231205,161800,247714110,5210,5210,5210,5210,0
|
|
20231205,161700,247714110,5210,5210,5210,5210,0
|
|
20231205,161600,247714110,5210,5210,5210,5210,0
|
|
20231205,161500,247714110,5210,5210,5210,5210,0
|
|
20231205,161400,247714110,5210,5210,5210,5210,18067
|
|
20231205,161300,247714110,5210,5210,5210,5210,0
|
|
20231205,161200,247714110,5210,5210,5210,5210,0
|
|
20231205,161100,247714110,5210,5210,5210,5210,0
|
|
20231205,161000,247714110,5210,5210,5210,5210,0
|
|
20231205,160900,247714110,5210,5210,5210,5210,0
|
|
20231205,160800,247714110,5210,5210,5210,5210,0
|
|
20231205,160700,247714110,5210,5210,5210,5210,0
|
|
20231205,160600,247714110,5210,5210,5210,5210,0
|
|
20231205,160500,247714110,5210,5210,5210,5210,0
|
|
20231205,160400,247714110,5210,5210,5210,5210,0
|
|
20231205,160300,247714110,5210,5210,5210,5210,0
|
|
20231205,160200,247714110,5210,5210,5210,5210,0
|
|
20231205,160100,247714110,5210,5210,5210,5210,0
|
|
20231205,160000,247714110,5210,5210,5210,5210,0
|
|
20231205,155900,247714110,5210,5210,5210,5210,0
|
|
20231205,155800,247714110,5210,5210,5210,5210,0
|
|
20231205,155700,247714110,5210,5210,5210,5210,0
|
|
20231205,155600,247714110,5210,5210,5210,5210,0
|
|
20231205,155500,247714110,5210,5210,5210,5210,0
|
|
20231205,155400,247714110,5210,5210,5210,5210,0
|
|
20231205,155300,247714110,5210,5210,5210,5210,0
|
|
20231205,155200,247714110,5210,5210,5210,5210,0
|
|
20231205,155100,247714110,5210,5210,5210,5210,0
|
|
20231205,155000,247714110,5210,5210,5210,5210,0
|
|
20231205,154900,247714110,5210,5210,5210,5210,0
|
|
20231205,154800,247714110,5210,5210,5210,5210,0
|
|
20231205,154700,247714110,5210,5210,5210,5210,0
|
|
20231205,154600,247714110,5210,5210,5210,5210,0
|
|
20231205,154500,247714110,5210,5210,5210,5210,0
|
|
20231205,154400,247714110,5210,5210,5210,5210,18067
|
|
20231205,154300,247714110,5210,5210,5210,5210,0
|
|
20231205,154200,247714110,5210,5210,5210,5210,0
|
|
20231205,154100,247714110,5210,5210,5210,5210,0
|
|
20231205,154000,247714110,5210,5210,5210,5210,0
|
|
20231205,153900,247714110,5210,5210,5210,5210,0
|
|
20231205,153800,247714110,5210,5210,5210,5210,0
|
|
20231205,153700,247714110,5210,5210,5210,5210,0
|
|
20231205,153600,247714110,5210,5210,5210,5210,0
|
|
20231205,153500,247714110,5210,5210,5210,5210,0
|
|
20231205,153400,247714110,5210,5210,5210,5210,0
|
|
20231205,153300,247714110,5210,5210,5210,5210,0
|
|
20231205,153200,247714110,5210,5210,5210,5210,0
|
|
20231205,153100,247714110,5210,5210,5210,5210,0
|
|
20231205,153000,247714110,5210,5210,5210,5210,18067
|
|
20231205,152900,153585040,5310,5310,5310,5310,0
|
|
20231205,152800,153585040,5310,5310,5310,5310,0
|
|
20231205,152700,153585040,5310,5310,5310,5310,0
|
|
20231205,152600,153585040,5310,5310,5310,5310,0
|
|
20231205,152500,153585040,5310,5310,5310,5310,0
|
|
20231205,152400,153585040,5310,5310,5310,5310,0
|
|
20231205,152300,153585040,5310,5310,5310,5310,0
|
|
20231205,152200,153585040,5310,5310,5310,5310,0
|
|
20231205,152100,153585040,5310,5310,5310,5310,0
|
|
20231205,152000,153585040,5310,5310,5310,5310,0
|
|
20231205,151900,153585040,5310,5310,5310,5310,36
|
|
20231205,151800,153393880,5310,5310,5310,5310,55
|
|
20231205,151700,153101830,5310,5300,5310,5300,34
|
|
20231205,151600,152921320,5300,5300,5300,5300,0
|
|
20231205,151500,152921320,5300,5300,5300,5300,0
|
|
20231205,151400,152921320,5300,5300,5300,5300,0
|
|
20231205,151300,152921320,5300,5300,5300,5300,100
|
|
20231205,151200,152391320,5290,5290,5290,5290,0
|
|
20231205,151100,152391320,5290,5290,5290,5290,18
|
|
20231205,151000,152296100,5300,5300,5300,5300,8
|
|
20231205,150900,152253700,5300,5290,5300,5290,202
|
|
20231205,150800,151184170,5280,5280,5280,5280,58
|
|
20231205,150700,150877930,5290,5280,5290,5280,175
|
|
20231205,150600,149952980,5270,5270,5270,5270,0
|
|
20231205,150500,149952980,5270,5270,5270,5270,0
|
|
20231205,150400,149952980,5270,5270,5270,5270,0
|
|
20231205,150300,149952980,5270,5280,5280,5270,488
|
|
20231205,150200,147381030,5290,5290,5290,5290,0
|
|
20231205,150100,147381030,5290,5290,5290,5290,200
|
|
20231205,150000,146323030,5300,5300,5300,5300,0
|
|
20231205,145900,146323030,5300,5300,5300,5300,0
|
|
20231205,145800,146323030,5300,5300,5300,5300,0
|
|
20231205,145700,146323030,5300,5290,5300,5280,1065
|
|
20231205,145600,140678950,5260,5260,5260,5260,0
|
|
20231205,145500,140678950,5260,5260,5260,5260,0
|
|
20231205,145400,140678950,5260,5260,5260,5260,0
|
|
20231205,145300,140678950,5260,5260,5260,5260,0
|
|
20231205,145200,140678950,5260,5260,5260,5260,0
|
|
20231205,145100,140678950,5260,5260,5260,5260,0
|
|
20231205,145000,140678950,5260,5260,5260,5260,546
|
|
20231205,144900,137806990,5260,5260,5260,5260,44
|
|
20231205,144800,137575550,5280,5280,5280,5280,23
|
|
20231205,144700,137454110,5300,5290,5300,5290,5
|
|
20231205,144600,137427620,5260,5290,5300,5260,18
|
|
20231205,144500,137332670,5300,5280,5300,5280,15
|
|
20231205,144400,137253270,5280,5280,5280,5280,0
|
|
20231205,144300,137253270,5280,5280,5280,5280,83
|
|
20231205,144200,136815030,5290,5290,5290,5290,9
|
|
20231205,144100,136767420,5270,5270,5270,5270,100
|
|
20231205,144000,136240420,5270,5270,5270,5270,20
|
|
20231205,143900,136135020,5270,5270,5270,5270,411
|
|
20231205,143800,133969050,5300,5300,5300,5300,0
|
|
20231205,143700,133969050,5300,5300,5300,5300,0
|
|
20231205,143600,133969050,5300,5300,5300,5300,212
|
|
20231205,143500,132845450,5300,5300,5300,5300,0
|
|
20231205,143400,132845450,5300,5300,5300,5300,3
|
|
20231205,143300,132829550,5300,5300,5300,5300,1
|
|
20231205,143200,132824250,5310,5270,5310,5270,7
|
|
20231205,143100,132787320,5320,5320,5320,5320,3
|
|
20231205,143000,132771360,5320,5320,5320,5320,5
|
|
20231205,142900,132744760,5320,5320,5320,5270,598
|
|
20231205,142800,129576700,5300,5300,5300,5300,200
|
|
20231205,142700,128516700,5330,5330,5330,5330,0
|
|
20231205,142600,128516700,5330,5330,5330,5330,0
|
|
20231205,142500,128516700,5330,5300,5330,5300,51
|
|
20231205,142400,128246370,5330,5330,5330,5330,2
|
|
20231205,142300,128235710,5330,5330,5330,5330,0
|
|
20231205,142200,128235710,5330,5330,5330,5330,11
|
|
20231205,142100,128177080,5330,5330,5330,5330,1
|
|
20231205,142000,128171750,5300,5320,5320,5300,575
|
|
20231205,141900,125118670,5350,5350,5350,5350,1
|
|
20231205,141800,125113320,5350,5350,5350,5350,2
|
|
20231205,141700,125102620,5350,5350,5350,5350,1
|
|
20231205,141600,125097270,5350,5350,5350,5350,0
|
|
20231205,141500,125097270,5350,5350,5350,5350,0
|
|
20231205,141400,125097270,5350,5350,5350,5350,0
|
|
20231205,141300,125097270,5350,5320,5350,5310,1101
|
|
20231205,141200,119246920,5320,5320,5320,5320,0
|
|
20231205,141100,119246920,5320,5320,5320,5320,0
|
|
20231205,141000,119246920,5320,5320,5320,5320,0
|
|
20231205,140900,119246920,5320,5320,5320,5320,0
|
|
20231205,140800,119246920,5320,5320,5320,5320,0
|
|
20231205,140700,119246920,5320,5320,5320,5320,0
|
|
20231205,140600,119246920,5320,5320,5320,5320,0
|
|
20231205,140500,119246920,5320,5320,5320,5320,737
|
|
20231205,140400,115326080,5320,5320,5320,5320,31
|
|
20231205,140300,115161160,5350,5350,5350,5350,0
|
|
20231205,140200,115161160,5350,5350,5350,5350,0
|
|
20231205,140100,115161160,5350,5340,5350,5340,146
|
|
20231205,140000,114380210,5320,5340,5340,5320,421
|
|
20231205,135900,112138070,5340,5340,5340,5340,0
|
|
20231205,135800,112138070,5340,5340,5340,5340,0
|
|
20231205,135700,112138070,5340,5340,5340,5340,0
|
|
20231205,135600,112138070,5340,5340,5340,5340,0
|
|
20231205,135500,112138070,5340,5340,5340,5340,0
|
|
20231205,135400,112138070,5340,5340,5340,5340,0
|
|
20231205,135300,112138070,5340,5340,5340,5340,0
|
|
20231205,135200,112138070,5340,5340,5340,5340,0
|
|
20231205,135100,112138070,5340,5340,5340,5340,200
|
|
20231205,135000,111070070,5340,5340,5340,5340,15
|
|
20231205,134900,110989970,5340,5340,5340,5340,0
|
|
20231205,134800,110989970,5340,5340,5340,5340,0
|
|
20231205,134700,110989970,5340,5340,5340,5340,0
|
|
20231205,134600,110989970,5340,5350,5350,5340,201
|
|
20231205,134500,109916570,5350,5350,5350,5350,100
|
|
20231205,134400,109381570,5360,5360,5360,5360,91
|
|
20231205,134300,108893810,5350,5350,5350,5350,0
|
|
20231205,134200,108893810,5350,5350,5350,5350,0
|
|
20231205,134100,108893810,5350,5350,5350,5350,0
|
|
20231205,134000,108893810,5350,5350,5350,5350,23
|
|
20231205,133900,108770760,5350,5370,5370,5350,599
|
|
20231205,133800,105562800,5390,5390,5390,5390,0
|
|
20231205,133700,105562800,5390,5370,5390,5370,374
|
|
20231205,133600,103552560,5360,5360,5360,5360,0
|
|
20231205,133500,103552560,5360,5350,5360,5350,352
|
|
20231205,133400,101667550,5330,5330,5330,5330,0
|
|
20231205,133300,101667550,5330,5330,5330,5330,0
|
|
20231205,133200,101667550,5330,5330,5330,5330,0
|
|
20231205,133100,101667550,5330,5330,5330,5330,0
|
|
20231205,133000,101667550,5330,5330,5330,5330,0
|
|
20231205,132900,101667550,5330,5330,5330,5330,80
|
|
20231205,132800,101241150,5320,5320,5320,5320,50
|
|
20231205,132700,100975150,5320,5320,5320,5320,0
|
|
20231205,132600,100975150,5320,5320,5320,5320,0
|
|
20231205,132500,100975150,5320,5320,5320,5320,158
|
|
20231205,132400,100134590,5320,5320,5320,5320,0
|
|
20231205,132300,100134590,5320,5320,5320,5320,0
|
|
20231205,132200,100134590,5320,5320,5320,5320,20
|
|
20231205,132100,100028190,5350,5350,5350,5350,0
|
|
20231205,132000,100028190,5350,5350,5350,5350,190
|
|
20231205,131900,99011690,5320,5340,5340,5310,657
|
|
20231205,131800,95513960,5360,5360,5360,5360,37
|
|
20231205,131700,95315640,5370,5350,5370,5350,463
|
|
20231205,131600,92833970,5350,5360,5360,5350,153
|
|
20231205,131500,92014920,5360,5360,5360,5360,53
|
|
20231205,131400,91730840,5360,5360,5360,5360,0
|
|
20231205,131300,91730840,5360,5360,5360,5360,0
|
|
20231205,131200,91730840,5360,5360,5360,5360,0
|
|
20231205,131100,91730840,5360,5390,5390,5360,306
|
|
20231205,131000,90087140,5380,5380,5390,5380,572
|
|
20231205,130900,87009600,5380,5350,5400,5350,1127
|
|
20231205,130800,80945360,5350,5340,5350,5340,30
|
|
20231205,130700,80785080,5340,5340,5340,5340,78
|
|
20231205,130600,80368560,5350,5360,5360,5350,311
|
|
20231205,130500,78701680,5350,5350,5350,5350,147
|
|
20231205,130400,77915230,5340,5340,5350,5340,213
|
|
20231205,130300,76777800,5340,5340,5340,5340,21
|
|
20231205,130200,76665660,5340,5300,5340,5300,464
|
|
20231205,130100,74200610,5300,5300,5300,5300,0
|
|
20231205,130000,74200610,5300,5300,5300,5300,0
|
|
20231205,125900,74200610,5300,5300,5300,5300,0
|
|
20231205,125800,74200610,5300,5300,5300,5300,0
|
|
20231205,125700,74200610,5300,5300,5300,5300,0
|
|
20231205,125600,74200610,5300,5300,5300,5300,0
|
|
20231205,125500,74200610,5300,5300,5300,5300,0
|
|
20231205,125400,74200610,5300,5300,5300,5300,0
|
|
20231205,125300,74200610,5300,5300,5300,5300,140
|
|
20231205,125200,73458610,5300,5300,5300,5300,0
|
|
20231205,125100,73458610,5300,5300,5300,5300,0
|
|
20231205,125000,73458610,5300,5300,5300,5300,12
|
|
20231205,124900,73395010,5300,5300,5300,5300,0
|
|
20231205,124800,73395010,5300,5300,5300,5300,0
|
|
20231205,124700,73395010,5300,5300,5300,5300,0
|
|
20231205,124600,73395010,5300,5300,5300,5300,0
|
|
20231205,124500,73395010,5300,5300,5300,5300,0
|
|
20231205,124400,73395010,5300,5300,5300,5300,1
|
|
20231205,124300,73389710,5300,5300,5300,5300,0
|
|
20231205,124200,73389710,5300,5300,5300,5300,160
|
|
20231205,124100,72541710,5300,5300,5300,5300,0
|
|
20231205,124000,72541710,5300,5300,5300,5300,0
|
|
20231205,123900,72541710,5300,5300,5300,5300,0
|
|
20231205,123800,72541710,5300,5300,5300,5300,0
|
|
20231205,123700,72541710,5300,5300,5300,5300,0
|
|
20231205,123600,72541710,5300,5300,5300,5300,24
|
|
20231205,123500,72414510,5300,5300,5300,5300,0
|
|
20231205,123400,72414510,5300,5300,5300,5300,0
|
|
20231205,123300,72414510,5300,5300,5300,5300,200
|
|
20231205,123200,71354510,5300,5300,5300,5300,0
|
|
20231205,123100,71354510,5300,5300,5300,5300,0
|
|
20231205,123000,71354510,5300,5300,5300,5300,0
|
|
20231205,122900,71354510,5300,5300,5300,5300,0
|
|
20231205,122800,71354510,5300,5300,5300,5300,0
|
|
20231205,122700,71354510,5300,5300,5300,5300,1
|
|
20231205,122600,71349210,5300,5290,5300,5290,2
|
|
20231205,122500,71338620,5310,5310,5310,5310,0
|
|
20231205,122400,71338620,5310,5310,5310,5310,0
|
|
20231205,122300,71338620,5310,5310,5310,5310,0
|
|
20231205,122200,71338620,5310,5310,5310,5310,0
|
|
20231205,122100,71338620,5310,5300,5310,5300,178
|
|
20231205,122000,70395200,5300,5300,5300,5300,0
|
|
20231205,121900,70395200,5300,5300,5300,5300,144
|
|
20231205,121800,69632000,5290,5290,5290,5290,113
|
|
20231205,121700,69034230,5290,5290,5290,5290,100
|
|
20231205,121600,68505230,5290,5290,5290,5290,0
|
|
20231205,121500,68505230,5290,5290,5290,5290,0
|
|
20231205,121400,68505230,5290,5290,5290,5290,0
|
|
20231205,121300,68505230,5290,5290,5290,5290,0
|
|
20231205,121200,68505230,5290,5290,5290,5290,0
|
|
20231205,121100,68505230,5290,5290,5290,5290,0
|
|
20231205,121000,68505230,5290,5290,5290,5290,0
|
|
20231205,120900,68505230,5290,5290,5290,5290,0
|
|
20231205,120800,68505230,5290,5290,5290,5290,0
|
|
20231205,120700,68505230,5290,5290,5290,5290,0
|
|
20231205,120600,68505230,5290,5290,5290,5290,0
|
|
20231205,120500,68505230,5290,5280,5290,5280,2
|
|
20231205,120400,68494660,5290,5290,5290,5290,0
|
|
20231205,120300,68494660,5290,5290,5290,5290,0
|
|
20231205,120200,68494660,5290,5290,5290,5290,0
|
|
20231205,120100,68494660,5290,5290,5290,5290,0
|
|
20231205,120000,68494660,5290,5290,5290,5290,1
|
|
20231205,115900,68489370,5280,5280,5280,5280,1
|
|
20231205,115800,68484090,5290,5270,5290,5270,3
|
|
20231205,115700,68468260,5270,5270,5270,5270,25
|
|
20231205,115600,68336510,5270,5270,5270,5270,0
|
|
20231205,115500,68336510,5270,5270,5270,5270,900
|
|
20231205,115400,63593510,5270,5270,5270,5270,0
|
|
20231205,115300,63593510,5270,5270,5270,5270,1
|
|
20231205,115200,63588240,5250,5250,5250,5250,228
|
|
20231205,115100,62391240,5270,5270,5270,5270,0
|
|
20231205,115000,62391240,5270,5270,5270,5270,0
|
|
20231205,114900,62391240,5270,5270,5270,5270,0
|
|
20231205,114800,62391240,5270,5270,5270,5270,0
|
|
20231205,114700,62391240,5270,5270,5270,5270,0
|
|
20231205,114600,62391240,5270,5270,5270,5270,0
|
|
20231205,114500,62391240,5270,5270,5270,5270,0
|
|
20231205,114400,62391240,5270,5270,5270,5270,0
|
|
20231205,114300,62391240,5270,5270,5270,5270,0
|
|
20231205,114200,62391240,5270,5270,5270,5270,2
|
|
20231205,114100,62380700,5270,5270,5270,5270,0
|
|
20231205,114000,62380700,5270,5270,5270,5270,0
|
|
20231205,113900,62380700,5270,5270,5270,5270,0
|
|
20231205,113800,62380700,5270,5270,5270,5270,0
|
|
20231205,113700,62380700,5270,5270,5270,5270,0
|
|
20231205,113600,62380700,5270,5270,5270,5270,0
|
|
20231205,113500,62380700,5270,5270,5270,5270,0
|
|
20231205,113400,62380700,5270,5270,5270,5270,4
|
|
20231205,113300,62359620,5270,5270,5270,5270,1
|
|
20231205,113200,62354350,5250,5250,5250,5250,200
|
|
20231205,113100,61304350,5250,5250,5250,5250,1
|
|
20231205,113000,61299100,5270,5270,5270,5270,35
|
|
20231205,112900,61114650,5280,5280,5280,5280,0
|
|
20231205,112800,61114650,5280,5280,5280,5280,0
|
|
20231205,112700,61114650,5280,5280,5280,5280,0
|
|
20231205,112600,61114650,5280,5280,5280,5280,0
|
|
20231205,112500,61114650,5280,5280,5280,5280,0
|
|
20231205,112400,61114650,5280,5270,5280,5270,5
|
|
20231205,112300,61088280,5280,5280,5280,5280,1
|
|
20231205,112200,61083000,5280,5280,5280,5280,81
|
|
20231205,112100,60655320,5290,5280,5290,5280,524
|
|
20231205,112000,57888570,5280,5280,5280,5280,0
|
|
20231205,111900,57888570,5280,5280,5280,5280,0
|
|
20231205,111800,57888570,5280,5280,5280,5280,0
|
|
20231205,111700,57888570,5280,5280,5280,5280,0
|
|
20231205,111600,57888570,5280,5260,5280,5260,788
|
|
20231205,111500,53738660,5260,5250,5260,5250,283
|
|
20231205,111400,52252900,5250,5250,5250,5250,0
|
|
20231205,111300,52252900,5250,5250,5250,5250,240
|
|
20231205,111200,50992900,5250,5250,5250,5250,0
|
|
20231205,111100,50992900,5250,5250,5250,5250,0
|
|
20231205,111000,50992900,5250,5250,5250,5250,0
|
|
20231205,110900,50992900,5250,5250,5250,5250,0
|
|
20231205,110800,50992900,5250,5250,5250,5250,0
|
|
20231205,110700,50992900,5250,5250,5250,5250,0
|
|
20231205,110600,50992900,5250,5250,5250,5250,0
|
|
20231205,110500,50992900,5250,5250,5250,5250,0
|
|
20231205,110400,50992900,5250,5250,5250,5250,0
|
|
20231205,110300,50992900,5250,5250,5250,5250,0
|
|
20231205,110200,50992900,5250,5250,5250,5250,0
|
|
20231205,110100,50992900,5250,5250,5250,5250,0
|
|
20231205,110000,50992900,5250,5250,5250,5250,0
|
|
20231205,105900,50992900,5250,5250,5250,5250,0
|
|
20231205,105800,50992900,5250,5250,5250,5250,0
|
|
20231205,105700,50992900,5250,5250,5250,5250,0
|
|
20231205,105600,50992900,5250,5250,5250,5250,0
|
|
20231205,105500,50992900,5250,5250,5250,5250,0
|
|
20231205,105400,50992900,5250,5250,5250,5220,1006
|
|
20231205,105300,45741360,5250,5250,5250,5250,0
|
|
20231205,105200,45741360,5250,5250,5250,5250,0
|
|
20231205,105100,45741360,5250,5250,5250,5250,5
|
|
20231205,105000,45715110,5250,5250,5250,5250,0
|
|
20231205,104900,45715110,5250,5250,5250,5250,0
|
|
20231205,104800,45715110,5250,5250,5250,5250,11
|
|
20231205,104700,45657360,5250,5250,5250,5250,0
|
|
20231205,104600,45657360,5250,5250,5250,5250,0
|
|
20231205,104500,45657360,5250,5250,5250,5250,0
|
|
20231205,104400,45657360,5250,5250,5250,5250,0
|
|
20231205,104300,45657360,5250,5230,5250,5230,632
|
|
20231205,104200,42348460,5230,5230,5230,5230,5
|
|
20231205,104100,42322310,5230,5230,5230,5230,272
|
|
20231205,104000,40899750,5230,5220,5230,5220,5
|
|
20231205,103900,40873640,5220,5220,5220,5220,0
|
|
20231205,103800,40873640,5220,5220,5220,5220,0
|
|
20231205,103700,40873640,5220,5220,5220,5220,0
|
|
20231205,103600,40873640,5220,5220,5220,5220,5
|
|
20231205,103500,40847540,5220,5220,5220,5220,1
|
|
20231205,103400,40842320,5220,5220,5220,5220,0
|
|
20231205,103300,40842320,5220,5220,5220,5220,2
|
|
20231205,103200,40831880,5220,5220,5220,5220,0
|
|
20231205,103100,40831880,5220,5220,5220,5220,0
|
|
20231205,103000,40831880,5220,5230,5230,5220,9
|
|
20231205,102900,40784820,5240,5240,5240,5240,0
|
|
20231205,102800,40784820,5240,5240,5240,5240,2
|
|
20231205,102700,40774340,5240,5240,5240,5240,12
|
|
20231205,102600,40711460,5240,5240,5240,5240,15
|
|
20231205,102500,40632860,5240,5240,5240,5240,10
|
|
20231205,102400,40580460,5240,5240,5240,5200,718
|
|
20231205,102300,36846500,5240,5220,5240,5200,1146
|
|
20231205,102200,30880090,5240,5240,5240,5220,102
|
|
20231205,102100,30347610,5220,5240,5240,5220,78
|
|
20231205,102000,29940410,5240,5240,5240,5240,9
|
|
20231205,101900,29893250,5240,5240,5240,5240,16
|
|
20231205,101800,29809410,5240,5240,5240,5240,4
|
|
20231205,101700,29788450,5240,5240,5240,5240,8
|
|
20231205,101600,29746530,5240,5240,5240,5240,2
|
|
20231205,101500,29736050,5240,5240,5240,5240,7
|
|
20231205,101400,29699370,5240,5240,5240,5240,9
|
|
20231205,101300,29652210,5240,5240,5240,5240,4
|
|
20231205,101200,29631250,5240,5240,5240,5240,3
|
|
20231205,101100,29615530,5240,5240,5240,5240,5
|
|
20231205,101000,29589330,5250,5250,5250,5250,0
|
|
20231205,100900,29589330,5250,5240,5250,5240,12
|
|
20231205,100800,29526440,5240,5240,5240,5240,0
|
|
20231205,100700,29526440,5240,5240,5240,5240,0
|
|
20231205,100600,29526440,5240,5240,5240,5240,7
|
|
20231205,100500,29489760,5240,5240,5240,5240,0
|
|
20231205,100400,29489760,5240,5240,5240,5240,0
|
|
20231205,100300,29489760,5240,5240,5240,5240,0
|
|
20231205,100200,29489760,5240,5240,5240,5240,0
|
|
20231205,100100,29489760,5240,5240,5240,5240,0
|
|
20231205,100000,29489760,5240,5240,5240,5240,0
|
|
20231205,095900,29489760,5240,5240,5240,5240,0
|
|
20231205,095800,29489760,5240,5240,5240,5240,0
|
|
20231205,095700,29489760,5240,5240,5240,5240,0
|
|
20231205,095600,29489760,5240,5240,5240,5240,0
|
|
20231205,095500,29489760,5240,5240,5240,5240,0
|
|
20231205,095400,29489760,5240,5240,5240,5240,1
|
|
20231205,095300,29484520,5230,5210,5240,5200,592
|
|
20231205,095200,26405860,5200,5200,5200,5200,0
|
|
20231205,095100,26405860,5200,5220,5220,5200,392
|
|
20231205,095000,24365660,5240,5240,5240,5240,0
|
|
20231205,094900,24365660,5240,5240,5240,5240,0
|
|
20231205,094800,24365660,5240,5240,5240,5240,0
|
|
20231205,094700,24365660,5240,5220,5240,5220,512
|
|
20231205,094600,21692980,5230,5230,5230,5230,0
|
|
20231205,094500,21692980,5230,5230,5230,5230,0
|
|
20231205,094400,21692980,5230,5230,5230,5230,500
|
|
20231205,094300,19077980,5240,5240,5240,5240,5
|
|
20231205,094200,19051780,5240,5240,5240,5240,0
|
|
20231205,094100,19051780,5240,5240,5240,5240,4
|
|
20231205,094000,19030820,5230,5230,5230,5230,192
|
|
20231205,093900,18026660,5240,5240,5240,5240,0
|
|
20231205,093800,18026660,5240,5240,5240,5240,0
|
|
20231205,093700,18026660,5240,5240,5240,5240,4
|
|
20231205,093600,18005700,5240,5240,5240,5240,5
|
|
20231205,093500,17979500,5240,5240,5240,5240,0
|
|
20231205,093400,17979500,5240,5240,5240,5240,0
|
|
20231205,093300,17979500,5240,5240,5240,5240,0
|
|
20231205,093200,17979500,5240,5240,5240,5240,0
|
|
20231205,093100,17979500,5240,5240,5240,5240,0
|
|
20231205,093000,17979500,5240,5240,5240,5240,4
|
|
20231205,092900,17958540,5240,5240,5240,5240,1
|
|
20231205,092800,17953300,5250,5240,5250,5240,2
|
|
20231205,092700,17942810,5250,5250,5250,5250,219
|
|
20231205,092600,16793060,5250,5250,5250,5250,22
|
|
20231205,092500,16677560,5250,5250,5250,5250,1
|
|
20231205,092400,16672310,5200,5230,5230,5200,2683
|
|
20231205,092300,2711430,5250,5250,5250,5250,61
|
|
20231205,092200,2391180,5250,5230,5250,5230,377
|
|
20231205,092100,414950,5250,5250,5250,5250,2
|
|
20231205,092000,404450,5250,5250,5250,5250,5
|
|
20231205,091900,378200,5250,5250,5250,5250,2
|
|
20231205,091800,367700,5250,5250,5250,5250,0
|
|
20231205,091700,367700,5250,5250,5250,5250,13
|
|
20231205,091600,299450,5260,5260,5260,5260,0
|
|
20231205,091500,299450,5260,5260,5260,5260,0
|
|
20231205,091400,299450,5260,5260,5260,5260,0
|
|
20231205,091300,299450,5260,5260,5260,5260,0
|
|
20231205,091200,299450,5260,5260,5260,5260,0
|
|
20231205,091100,299450,5260,5250,5260,5250,6
|
|
20231205,091000,267940,5260,5250,5260,5250,3
|
|
20231205,090900,252180,5250,5260,5260,5250,5
|
|
20231205,090800,225920,5250,5250,5250,5250,6
|
|
20231205,090700,194420,5250,5250,5250,5250,3
|
|
20231205,090600,178670,5250,5250,5250,5250,11
|
|
20231205,090500,120920,5240,5260,5260,5240,19
|
|
20231205,090400,21040,5260,5260,5260,5260,0
|
|
20231205,090300,21040,5260,5260,5260,5260,1
|
|
20231205,090200,15780,5260,5260,5260,5260,0
|
|
20231205,090100,15780,5260,5260,5260,5260,0
|
|
20231205,090000,15780,5260,5260,5260,5260,3
|