735 lines
34 KiB
CSV
735 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,211200,185415200,5260,5260,5260,5260,2276
|
|
20231206,211100,185415200,5260,5260,5260,5260,0
|
|
20231206,211000,185415200,5260,5260,5260,5260,0
|
|
20231206,210900,185415200,5260,5260,5260,5260,0
|
|
20231206,210800,185415200,5260,5260,5260,5260,0
|
|
20231206,210700,185415200,5260,5260,5260,5260,0
|
|
20231206,210600,185415200,5260,5260,5260,5260,0
|
|
20231206,210500,185415200,5260,5260,5260,5260,0
|
|
20231206,210400,185415200,5260,5260,5260,5260,0
|
|
20231206,210300,185415200,5260,5260,5260,5260,0
|
|
20231206,210200,185415200,5260,5260,5260,5260,0
|
|
20231206,210100,185415200,5260,5260,5260,5260,0
|
|
20231206,210000,185415200,5260,5260,5260,5260,0
|
|
20231206,205900,185415200,5260,5260,5260,5260,0
|
|
20231206,205800,185415200,5260,5260,5260,5260,0
|
|
20231206,205700,185415200,5260,5260,5260,5260,0
|
|
20231206,205600,185415200,5260,5260,5260,5260,0
|
|
20231206,205500,185415200,5260,5260,5260,5260,0
|
|
20231206,205400,185415200,5260,5260,5260,5260,0
|
|
20231206,205300,185415200,5260,5260,5260,5260,0
|
|
20231206,205200,185415200,5260,5260,5260,5260,0
|
|
20231206,205100,185415200,5260,5260,5260,5260,0
|
|
20231206,205000,185415200,5260,5260,5260,5260,0
|
|
20231206,204900,185415200,5260,5260,5260,5260,0
|
|
20231206,204800,185415200,5260,5260,5260,5260,0
|
|
20231206,204700,185415200,5260,5260,5260,5260,0
|
|
20231206,204600,185415200,5260,5260,5260,5260,0
|
|
20231206,204500,185415200,5260,5260,5260,5260,0
|
|
20231206,204400,185415200,5260,5260,5260,5260,0
|
|
20231206,204300,185415200,5260,5260,5260,5260,0
|
|
20231206,204200,185415200,5260,5260,5260,5260,2276
|
|
20231206,204100,185415200,5260,5260,5260,5260,0
|
|
20231206,204000,185415200,5260,5260,5260,5260,0
|
|
20231206,203900,185415200,5260,5260,5260,5260,0
|
|
20231206,203800,185415200,5260,5260,5260,5260,0
|
|
20231206,203700,185415200,5260,5260,5260,5260,0
|
|
20231206,203600,185415200,5260,5260,5260,5260,0
|
|
20231206,203500,185415200,5260,5260,5260,5260,0
|
|
20231206,203400,185415200,5260,5260,5260,5260,0
|
|
20231206,203300,185415200,5260,5260,5260,5260,0
|
|
20231206,203200,185415200,5260,5260,5260,5260,0
|
|
20231206,203100,185415200,5260,5260,5260,5260,0
|
|
20231206,203000,185415200,5260,5260,5260,5260,0
|
|
20231206,202900,185415200,5260,5260,5260,5260,0
|
|
20231206,202800,185415200,5260,5260,5260,5260,0
|
|
20231206,202700,185415200,5260,5260,5260,5260,0
|
|
20231206,202600,185415200,5260,5260,5260,5260,0
|
|
20231206,202500,185415200,5260,5260,5260,5260,0
|
|
20231206,202400,185415200,5260,5260,5260,5260,0
|
|
20231206,202300,185415200,5260,5260,5260,5260,0
|
|
20231206,202200,185415200,5260,5260,5260,5260,0
|
|
20231206,202100,185415200,5260,5260,5260,5260,0
|
|
20231206,202000,185415200,5260,5260,5260,5260,0
|
|
20231206,201900,185415200,5260,5260,5260,5260,0
|
|
20231206,201800,185415200,5260,5260,5260,5260,0
|
|
20231206,201700,185415200,5260,5260,5260,5260,0
|
|
20231206,201600,185415200,5260,5260,5260,5260,0
|
|
20231206,201500,185415200,5260,5260,5260,5260,0
|
|
20231206,201400,185415200,5260,5260,5260,5260,0
|
|
20231206,201300,185415200,5260,5260,5260,5260,0
|
|
20231206,201200,185415200,5260,5260,5260,5260,2276
|
|
20231206,201100,185415200,5260,5260,5260,5260,0
|
|
20231206,201000,185415200,5260,5260,5260,5260,0
|
|
20231206,200900,185415200,5260,5260,5260,5260,0
|
|
20231206,200800,185415200,5260,5260,5260,5260,0
|
|
20231206,200700,185415200,5260,5260,5260,5260,0
|
|
20231206,200600,185415200,5260,5260,5260,5260,0
|
|
20231206,200500,185415200,5260,5260,5260,5260,0
|
|
20231206,200400,185415200,5260,5260,5260,5260,0
|
|
20231206,200300,185415200,5260,5260,5260,5260,0
|
|
20231206,200200,185415200,5260,5260,5260,5260,0
|
|
20231206,200100,185415200,5260,5260,5260,5260,0
|
|
20231206,200000,185415200,5260,5260,5260,5260,0
|
|
20231206,195900,185415200,5260,5260,5260,5260,0
|
|
20231206,195800,185415200,5260,5260,5260,5260,0
|
|
20231206,195700,185415200,5260,5260,5260,5260,0
|
|
20231206,195600,185415200,5260,5260,5260,5260,0
|
|
20231206,195500,185415200,5260,5260,5260,5260,0
|
|
20231206,195400,185415200,5260,5260,5260,5260,0
|
|
20231206,195300,185415200,5260,5260,5260,5260,0
|
|
20231206,195200,185415200,5260,5260,5260,5260,0
|
|
20231206,195100,185415200,5260,5260,5260,5260,0
|
|
20231206,195000,185415200,5260,5260,5260,5260,0
|
|
20231206,194900,185415200,5260,5260,5260,5260,0
|
|
20231206,194800,185415200,5260,5260,5260,5260,0
|
|
20231206,194700,185415200,5260,5260,5260,5260,0
|
|
20231206,194600,185415200,5260,5260,5260,5260,0
|
|
20231206,194500,185415200,5260,5260,5260,5260,0
|
|
20231206,194400,185415200,5260,5260,5260,5260,0
|
|
20231206,194300,185415200,5260,5260,5260,5260,0
|
|
20231206,194200,185415200,5260,5260,5260,5260,2276
|
|
20231206,194100,185415200,5260,5260,5260,5260,0
|
|
20231206,194000,185415200,5260,5260,5260,5260,0
|
|
20231206,193900,185415200,5260,5260,5260,5260,0
|
|
20231206,193800,185415200,5260,5260,5260,5260,0
|
|
20231206,193700,185415200,5260,5260,5260,5260,0
|
|
20231206,193600,185415200,5260,5260,5260,5260,0
|
|
20231206,193500,185415200,5260,5260,5260,5260,0
|
|
20231206,193400,185415200,5260,5260,5260,5260,0
|
|
20231206,193300,185415200,5260,5260,5260,5260,0
|
|
20231206,193200,185415200,5260,5260,5260,5260,0
|
|
20231206,193100,185415200,5260,5260,5260,5260,0
|
|
20231206,193000,185415200,5260,5260,5260,5260,0
|
|
20231206,192900,185415200,5260,5260,5260,5260,0
|
|
20231206,192800,185415200,5260,5260,5260,5260,0
|
|
20231206,192700,185415200,5260,5260,5260,5260,0
|
|
20231206,192600,185415200,5260,5260,5260,5260,0
|
|
20231206,192500,185415200,5260,5260,5260,5260,0
|
|
20231206,192400,185415200,5260,5260,5260,5260,0
|
|
20231206,192300,185415200,5260,5260,5260,5260,0
|
|
20231206,192200,185415200,5260,5260,5260,5260,0
|
|
20231206,192100,185415200,5260,5260,5260,5260,0
|
|
20231206,192000,185415200,5260,5260,5260,5260,0
|
|
20231206,191900,185415200,5260,5260,5260,5260,0
|
|
20231206,191800,185415200,5260,5260,5260,5260,0
|
|
20231206,191700,185415200,5260,5260,5260,5260,0
|
|
20231206,191600,185415200,5260,5260,5260,5260,0
|
|
20231206,191500,185415200,5260,5260,5260,5260,0
|
|
20231206,191400,185415200,5260,5260,5260,5260,0
|
|
20231206,191300,185415200,5260,5260,5260,5260,0
|
|
20231206,191200,185415200,5260,5260,5260,5260,2276
|
|
20231206,191100,185415200,5260,5260,5260,5260,0
|
|
20231206,191000,185415200,5260,5260,5260,5260,0
|
|
20231206,190900,185415200,5260,5260,5260,5260,0
|
|
20231206,190800,185415200,5260,5260,5260,5260,0
|
|
20231206,190700,185415200,5260,5260,5260,5260,0
|
|
20231206,190600,185415200,5260,5260,5260,5260,0
|
|
20231206,190500,185415200,5260,5260,5260,5260,0
|
|
20231206,190400,185415200,5260,5260,5260,5260,0
|
|
20231206,190300,185415200,5260,5260,5260,5260,0
|
|
20231206,190200,185415200,5260,5260,5260,5260,0
|
|
20231206,190100,185415200,5260,5260,5260,5260,0
|
|
20231206,190000,185415200,5260,5260,5260,5260,0
|
|
20231206,185900,185415200,5260,5260,5260,5260,0
|
|
20231206,185800,185415200,5260,5260,5260,5260,0
|
|
20231206,185700,185415200,5260,5260,5260,5260,0
|
|
20231206,185600,185415200,5260,5260,5260,5260,0
|
|
20231206,185500,185415200,5260,5260,5260,5260,0
|
|
20231206,185400,185415200,5260,5260,5260,5260,0
|
|
20231206,185300,185415200,5260,5260,5260,5260,0
|
|
20231206,185200,185415200,5260,5260,5260,5260,0
|
|
20231206,185100,185415200,5260,5260,5260,5260,0
|
|
20231206,185000,185415200,5260,5260,5260,5260,0
|
|
20231206,184900,185415200,5260,5260,5260,5260,0
|
|
20231206,184800,185415200,5260,5260,5260,5260,0
|
|
20231206,184700,185415200,5260,5260,5260,5260,0
|
|
20231206,184600,185415200,5260,5260,5260,5260,0
|
|
20231206,184500,185415200,5260,5260,5260,5260,0
|
|
20231206,184400,185415200,5260,5260,5260,5260,0
|
|
20231206,184300,185415200,5260,5260,5260,5260,0
|
|
20231206,184200,185415200,5260,5260,5260,5260,2276
|
|
20231206,184100,185415200,5260,5260,5260,5260,0
|
|
20231206,184000,185415200,5260,5260,5260,5260,0
|
|
20231206,183900,185415200,5260,5260,5260,5260,0
|
|
20231206,183800,185415200,5260,5260,5260,5260,0
|
|
20231206,183700,185415200,5260,5260,5260,5260,0
|
|
20231206,183600,185415200,5260,5260,5260,5260,0
|
|
20231206,183500,185415200,5260,5260,5260,5260,0
|
|
20231206,183400,185415200,5260,5260,5260,5260,0
|
|
20231206,183300,185415200,5260,5260,5260,5260,0
|
|
20231206,183200,185415200,5260,5260,5260,5260,0
|
|
20231206,183100,185415200,5260,5260,5260,5260,0
|
|
20231206,183000,185415200,5260,5260,5260,5260,0
|
|
20231206,182900,185415200,5260,5260,5260,5260,0
|
|
20231206,182800,185415200,5260,5260,5260,5260,0
|
|
20231206,182700,185415200,5260,5260,5260,5260,0
|
|
20231206,182600,185415200,5260,5260,5260,5260,0
|
|
20231206,182500,185415200,5260,5260,5260,5260,0
|
|
20231206,182400,185415200,5260,5260,5260,5260,0
|
|
20231206,182300,185415200,5260,5260,5260,5260,0
|
|
20231206,182200,185415200,5260,5260,5260,5260,0
|
|
20231206,182100,185415200,5260,5260,5260,5260,0
|
|
20231206,182000,185415200,5260,5260,5260,5260,0
|
|
20231206,181900,185415200,5260,5260,5260,5260,0
|
|
20231206,181800,185415200,5260,5260,5260,5260,0
|
|
20231206,181700,185415200,5260,5260,5260,5260,0
|
|
20231206,181600,185415200,5260,5260,5260,5260,0
|
|
20231206,181500,185415200,5260,5260,5260,5260,0
|
|
20231206,181400,185415200,5260,5260,5260,5260,0
|
|
20231206,181300,185415200,5260,5260,5260,5260,0
|
|
20231206,181200,185415200,5260,5260,5260,5260,2276
|
|
20231206,181100,185415200,5260,5260,5260,5260,0
|
|
20231206,181000,185415200,5260,5260,5260,5260,0
|
|
20231206,180900,185415200,5260,5260,5260,5260,0
|
|
20231206,180800,185415200,5260,5260,5260,5260,0
|
|
20231206,180700,185415200,5260,5260,5260,5260,0
|
|
20231206,180600,185415200,5260,5260,5260,5260,0
|
|
20231206,180500,185415200,5260,5260,5260,5260,0
|
|
20231206,180400,185415200,5260,5260,5260,5260,0
|
|
20231206,180300,185415200,5260,5260,5260,5260,0
|
|
20231206,180200,185415200,5260,5260,5260,5260,0
|
|
20231206,180100,185415200,5260,5260,5260,5260,0
|
|
20231206,180000,185415200,5260,5260,5260,5260,0
|
|
20231206,175900,185415200,5260,5260,5260,5260,0
|
|
20231206,175800,185415200,5260,5260,5260,5260,0
|
|
20231206,175700,185415200,5260,5260,5260,5260,0
|
|
20231206,175600,185415200,5260,5260,5260,5260,0
|
|
20231206,175500,185415200,5260,5260,5260,5260,0
|
|
20231206,175400,185415200,5260,5260,5260,5260,0
|
|
20231206,175300,185415200,5260,5260,5260,5260,0
|
|
20231206,175200,185415200,5260,5260,5260,5260,0
|
|
20231206,175100,185415200,5260,5260,5260,5260,0
|
|
20231206,175000,185415200,5260,5260,5260,5260,0
|
|
20231206,174900,185415200,5260,5260,5260,5260,0
|
|
20231206,174800,185415200,5260,5260,5260,5260,0
|
|
20231206,174700,185415200,5260,5260,5260,5260,0
|
|
20231206,174600,185415200,5260,5260,5260,5260,0
|
|
20231206,174500,185415200,5260,5260,5260,5260,0
|
|
20231206,174400,185415200,5260,5260,5260,5260,0
|
|
20231206,174300,185415200,5260,5260,5260,5260,0
|
|
20231206,174200,185415200,5260,5260,5260,5260,2276
|
|
20231206,174100,185415200,5260,5260,5260,5260,0
|
|
20231206,174000,185415200,5260,5260,5260,5260,0
|
|
20231206,173900,185415200,5260,5260,5260,5260,0
|
|
20231206,173800,185415200,5260,5260,5260,5260,0
|
|
20231206,173700,185415200,5260,5260,5260,5260,0
|
|
20231206,173600,185415200,5260,5260,5260,5260,0
|
|
20231206,173500,185415200,5260,5260,5260,5260,0
|
|
20231206,173400,185415200,5260,5260,5260,5260,0
|
|
20231206,173300,185415200,5260,5260,5260,5260,0
|
|
20231206,173200,185415200,5260,5260,5260,5260,0
|
|
20231206,173100,185415200,5260,5260,5260,5260,0
|
|
20231206,173000,185415200,5260,5260,5260,5260,0
|
|
20231206,172900,185415200,5260,5260,5260,5260,0
|
|
20231206,172800,185415200,5260,5260,5260,5260,0
|
|
20231206,172700,185415200,5260,5260,5260,5260,0
|
|
20231206,172600,185415200,5260,5260,5260,5260,0
|
|
20231206,172500,185415200,5260,5260,5260,5260,0
|
|
20231206,172400,185415200,5260,5260,5260,5260,0
|
|
20231206,172300,185415200,5260,5260,5260,5260,0
|
|
20231206,172200,185415200,5260,5260,5260,5260,0
|
|
20231206,172100,185415200,5260,5260,5260,5260,0
|
|
20231206,172000,185415200,5260,5260,5260,5260,0
|
|
20231206,171900,185415200,5260,5260,5260,5260,0
|
|
20231206,171800,185415200,5260,5260,5260,5260,0
|
|
20231206,171700,185415200,5260,5260,5260,5260,0
|
|
20231206,171600,185415200,5260,5260,5260,5260,0
|
|
20231206,171500,185415200,5260,5260,5260,5260,0
|
|
20231206,171400,185415200,5260,5260,5260,5260,0
|
|
20231206,171300,185415200,5260,5260,5260,5260,0
|
|
20231206,171200,185415200,5260,5260,5260,5260,2276
|
|
20231206,171100,185415200,5260,5260,5260,5260,0
|
|
20231206,171000,185415200,5260,5260,5260,5260,0
|
|
20231206,170900,185415200,5260,5260,5260,5260,0
|
|
20231206,170800,185415200,5260,5260,5260,5260,0
|
|
20231206,170700,185415200,5260,5260,5260,5260,0
|
|
20231206,170600,185415200,5260,5260,5260,5260,0
|
|
20231206,170500,185415200,5260,5260,5260,5260,0
|
|
20231206,170400,185415200,5260,5260,5260,5260,0
|
|
20231206,170300,185415200,5260,5260,5260,5260,0
|
|
20231206,170200,185415200,5260,5260,5260,5260,0
|
|
20231206,170100,185415200,5260,5260,5260,5260,0
|
|
20231206,170000,185415200,5260,5260,5260,5260,0
|
|
20231206,165900,185415200,5260,5260,5260,5260,0
|
|
20231206,165800,185415200,5260,5260,5260,5260,0
|
|
20231206,165700,185415200,5260,5260,5260,5260,0
|
|
20231206,165600,185415200,5260,5260,5260,5260,0
|
|
20231206,165500,185415200,5260,5260,5260,5260,0
|
|
20231206,165400,185415200,5260,5260,5260,5260,0
|
|
20231206,165300,185415200,5260,5260,5260,5260,0
|
|
20231206,165200,185415200,5260,5260,5260,5260,0
|
|
20231206,165100,185415200,5260,5260,5260,5260,0
|
|
20231206,165000,185415200,5260,5260,5260,5260,0
|
|
20231206,164900,185415200,5260,5260,5260,5260,0
|
|
20231206,164800,185415200,5260,5260,5260,5260,0
|
|
20231206,164700,185415200,5260,5260,5260,5260,0
|
|
20231206,164600,185415200,5260,5260,5260,5260,0
|
|
20231206,164500,185415200,5260,5260,5260,5260,0
|
|
20231206,164400,185415200,5260,5260,5260,5260,0
|
|
20231206,164300,185415200,5260,5260,5260,5260,0
|
|
20231206,164200,185415200,5260,5260,5260,5260,2276
|
|
20231206,164100,185415200,5260,5260,5260,5260,0
|
|
20231206,164000,185415200,5260,5260,5260,5260,0
|
|
20231206,163900,185415200,5260,5260,5260,5260,0
|
|
20231206,163800,185415200,5260,5260,5260,5260,0
|
|
20231206,163700,185415200,5260,5260,5260,5260,0
|
|
20231206,163600,185415200,5260,5260,5260,5260,0
|
|
20231206,163500,185415200,5260,5260,5260,5260,0
|
|
20231206,163400,185415200,5260,5260,5260,5260,0
|
|
20231206,163300,185415200,5260,5260,5260,5260,0
|
|
20231206,163200,185415200,5260,5260,5260,5260,0
|
|
20231206,163100,185415200,5260,5260,5260,5260,0
|
|
20231206,163000,185415200,5260,5260,5260,5260,0
|
|
20231206,162900,185415200,5260,5260,5260,5260,0
|
|
20231206,162800,185415200,5260,5260,5260,5260,0
|
|
20231206,162700,185415200,5260,5260,5260,5260,0
|
|
20231206,162600,185415200,5260,5260,5260,5260,0
|
|
20231206,162500,185415200,5260,5260,5260,5260,0
|
|
20231206,162400,185415200,5260,5260,5260,5260,0
|
|
20231206,162300,185415200,5260,5260,5260,5260,0
|
|
20231206,162200,185415200,5260,5260,5260,5260,0
|
|
20231206,162100,185415200,5260,5260,5260,5260,0
|
|
20231206,162000,185415200,5260,5260,5260,5260,0
|
|
20231206,161900,185415200,5260,5260,5260,5260,0
|
|
20231206,161800,185415200,5260,5260,5260,5260,0
|
|
20231206,161700,185415200,5260,5260,5260,5260,0
|
|
20231206,161600,185415200,5260,5260,5260,5260,0
|
|
20231206,161500,185415200,5260,5260,5260,5260,0
|
|
20231206,161400,185415200,5260,5260,5260,5260,0
|
|
20231206,161300,185415200,5260,5260,5260,5260,0
|
|
20231206,161200,185415200,5260,5260,5260,5260,2276
|
|
20231206,161100,185415200,5260,5260,5260,5260,0
|
|
20231206,161000,185415200,5260,5260,5260,5260,0
|
|
20231206,160900,185415200,5260,5260,5260,5260,0
|
|
20231206,160800,185415200,5260,5260,5260,5260,0
|
|
20231206,160700,185415200,5260,5260,5260,5260,0
|
|
20231206,160600,185415200,5260,5260,5260,5260,0
|
|
20231206,160500,185415200,5260,5260,5260,5260,0
|
|
20231206,160400,185415200,5260,5260,5260,5260,0
|
|
20231206,160300,185415200,5260,5260,5260,5260,0
|
|
20231206,160200,185415200,5260,5260,5260,5260,0
|
|
20231206,160100,185415200,5260,5260,5260,5260,0
|
|
20231206,160000,185415200,5260,5260,5260,5260,0
|
|
20231206,155900,185415200,5260,5260,5260,5260,0
|
|
20231206,155800,185415200,5260,5260,5260,5260,0
|
|
20231206,155700,185415200,5260,5260,5260,5260,0
|
|
20231206,155600,185415200,5260,5260,5260,5260,0
|
|
20231206,155500,185415200,5260,5260,5260,5260,0
|
|
20231206,155400,185415200,5260,5260,5260,5260,0
|
|
20231206,155300,185415200,5260,5260,5260,5260,0
|
|
20231206,155200,185415200,5260,5260,5260,5260,0
|
|
20231206,155100,185415200,5260,5260,5260,5260,0
|
|
20231206,155000,185415200,5260,5260,5260,5260,0
|
|
20231206,154900,185415200,5260,5260,5260,5260,0
|
|
20231206,154800,185415200,5260,5260,5260,5260,0
|
|
20231206,154700,185415200,5260,5260,5260,5260,0
|
|
20231206,154600,185415200,5260,5260,5260,5260,0
|
|
20231206,154500,185415200,5260,5260,5260,5260,0
|
|
20231206,154400,185415200,5260,5260,5260,5260,0
|
|
20231206,154300,185415200,5260,5260,5260,5260,0
|
|
20231206,154200,185415200,5260,5260,5260,5260,2276
|
|
20231206,154100,185415200,5260,5260,5260,5260,0
|
|
20231206,154000,185415200,5260,5260,5260,5260,0
|
|
20231206,153900,185415200,5260,5260,5260,5260,0
|
|
20231206,153800,185415200,5260,5260,5260,5260,0
|
|
20231206,153700,185415200,5260,5260,5260,5260,0
|
|
20231206,153600,185415200,5260,5260,5260,5260,0
|
|
20231206,153500,185415200,5260,5260,5260,5260,0
|
|
20231206,153400,185415200,5260,5260,5260,5260,0
|
|
20231206,153300,185415200,5260,5260,5260,5260,0
|
|
20231206,153200,185415200,5260,5260,5260,5260,0
|
|
20231206,153100,185415200,5260,5260,5260,5260,0
|
|
20231206,153000,185415200,5260,5260,5260,5260,2276
|
|
20231206,152900,173443440,5260,5260,5260,5260,0
|
|
20231206,152800,173443440,5260,5260,5260,5260,0
|
|
20231206,152700,173443440,5260,5260,5260,5260,0
|
|
20231206,152600,173443440,5260,5260,5260,5260,0
|
|
20231206,152500,173443440,5260,5260,5260,5260,0
|
|
20231206,152400,173443440,5260,5260,5260,5260,0
|
|
20231206,152300,173443440,5260,5260,5260,5260,0
|
|
20231206,152200,173443440,5260,5260,5260,5260,0
|
|
20231206,152100,173443440,5260,5260,5260,5260,0
|
|
20231206,152000,173443440,5260,5260,5260,5260,0
|
|
20231206,151900,173443440,5260,5250,5260,5250,32
|
|
20231206,151800,173275270,5250,5250,5250,5250,0
|
|
20231206,151700,173275270,5250,5250,5250,5250,0
|
|
20231206,151600,173275270,5250,5250,5250,5250,0
|
|
20231206,151500,173275270,5250,5250,5250,5250,0
|
|
20231206,151400,173275270,5250,5250,5250,5250,0
|
|
20231206,151300,173275270,5250,5250,5250,5250,0
|
|
20231206,151200,173275270,5250,5250,5250,5250,25
|
|
20231206,151100,173144020,5250,5250,5250,5250,0
|
|
20231206,151000,173144020,5250,5250,5250,5250,1
|
|
20231206,150900,173138770,5240,5240,5240,5240,1
|
|
20231206,150800,173133530,5260,5260,5260,5260,0
|
|
20231206,150700,173133530,5260,5260,5260,5260,0
|
|
20231206,150600,173133530,5260,5260,5260,5260,0
|
|
20231206,150500,173133530,5260,5260,5260,5260,54
|
|
20231206,150400,172849490,5250,5250,5250,5250,0
|
|
20231206,150300,172849490,5250,5250,5250,5250,14
|
|
20231206,150200,172775990,5240,5240,5240,5240,0
|
|
20231206,150100,172775990,5240,5240,5240,5240,0
|
|
20231206,150000,172775990,5240,5240,5240,5240,0
|
|
20231206,145900,172775990,5240,5240,5240,5240,27
|
|
20231206,145800,172634510,5240,5240,5240,5240,12
|
|
20231206,145700,172571630,5240,5240,5240,5240,1000
|
|
20231206,145600,167331630,5240,5240,5240,5240,14
|
|
20231206,145500,167258270,5270,5250,5270,5250,1978
|
|
20231206,145400,156854820,5250,5250,5250,5250,157
|
|
20231206,145300,156030570,5250,5250,5250,5250,0
|
|
20231206,145200,156030570,5250,5250,5250,5250,5
|
|
20231206,145100,156004320,5240,5240,5240,5240,84
|
|
20231206,145000,155564160,5240,5240,5240,5240,1
|
|
20231206,144900,155558920,5220,5220,5220,5220,3
|
|
20231206,144800,155543260,5230,5230,5230,5230,0
|
|
20231206,144700,155543260,5230,5230,5230,5230,0
|
|
20231206,144600,155543260,5230,5230,5230,5230,0
|
|
20231206,144500,155543260,5230,5230,5230,5230,0
|
|
20231206,144400,155543260,5230,5230,5230,5230,0
|
|
20231206,144300,155543260,5230,5230,5230,5230,0
|
|
20231206,144200,155543260,5230,5230,5230,5230,0
|
|
20231206,144100,155543260,5230,5230,5230,5230,0
|
|
20231206,144000,155543260,5230,5230,5230,5230,51
|
|
20231206,143900,155276530,5220,5220,5220,5220,0
|
|
20231206,143800,155276530,5220,5220,5220,5220,3
|
|
20231206,143700,155260870,5220,5220,5220,5220,17
|
|
20231206,143600,155172130,5220,5220,5220,5220,3
|
|
20231206,143500,155156470,5230,5230,5230,5230,0
|
|
20231206,143400,155156470,5230,5230,5230,5230,3
|
|
20231206,143300,155140780,5220,5220,5220,5220,0
|
|
20231206,143200,155140780,5220,5220,5220,5220,4
|
|
20231206,143100,155119900,5240,5240,5240,5240,10
|
|
20231206,143000,155067500,5220,5220,5220,5220,0
|
|
20231206,142900,155067500,5220,5220,5220,5220,3
|
|
20231206,142800,155051840,5240,5240,5240,5240,0
|
|
20231206,142700,155051840,5240,5240,5240,5240,0
|
|
20231206,142600,155051840,5240,5240,5240,5240,0
|
|
20231206,142500,155051840,5240,5240,5240,5240,0
|
|
20231206,142400,155051840,5240,5240,5240,5240,1
|
|
20231206,142300,155046600,5210,5210,5210,5210,0
|
|
20231206,142200,155046600,5210,5210,5210,5210,8
|
|
20231206,142100,155004920,5210,5210,5210,5210,3
|
|
20231206,142000,154989290,5210,5210,5210,5210,0
|
|
20231206,141900,154989290,5210,5210,5210,5210,9
|
|
20231206,141800,154942400,5210,5210,5210,5210,0
|
|
20231206,141700,154942400,5210,5210,5210,5210,0
|
|
20231206,141600,154942400,5210,5210,5210,5210,0
|
|
20231206,141500,154942400,5210,5210,5210,5210,4
|
|
20231206,141400,154921560,5240,5240,5240,5240,5
|
|
20231206,141300,154895360,5200,5200,5200,5200,0
|
|
20231206,141200,154895360,5200,5200,5200,5200,0
|
|
20231206,141100,154895360,5200,5200,5200,5200,0
|
|
20231206,141000,154895360,5200,5200,5200,5200,3
|
|
20231206,140900,154879760,5200,5210,5210,5200,36
|
|
20231206,140800,154692300,5200,5200,5200,5200,0
|
|
20231206,140700,154692300,5200,5200,5200,5200,0
|
|
20231206,140600,154692300,5200,5200,5200,5200,0
|
|
20231206,140500,154692300,5200,5200,5200,5200,500
|
|
20231206,140400,152092300,5200,5200,5200,5200,0
|
|
20231206,140300,152092300,5200,5200,5200,5200,0
|
|
20231206,140200,152092300,5200,5200,5200,5200,0
|
|
20231206,140100,152092300,5200,5200,5200,5200,4
|
|
20231206,140000,152071500,5210,5210,5210,5210,0
|
|
20231206,135900,152071500,5210,5210,5210,5210,500
|
|
20231206,135800,149466500,5210,5210,5210,5210,0
|
|
20231206,135700,149466500,5210,5210,5210,5210,500
|
|
20231206,135600,146861500,5220,5220,5220,5220,0
|
|
20231206,135500,146861500,5220,5220,5220,5220,0
|
|
20231206,135400,146861500,5220,5220,5220,5220,99
|
|
20231206,135300,146344720,5220,5220,5220,5220,330
|
|
20231206,135200,144622120,5210,5210,5210,5210,0
|
|
20231206,135100,144622120,5210,5210,5210,5210,0
|
|
20231206,135000,144622120,5210,5210,5210,5210,0
|
|
20231206,134900,144622120,5210,5210,5210,5210,0
|
|
20231206,134800,144622120,5210,5210,5210,5210,0
|
|
20231206,134700,144622120,5210,5210,5210,5210,0
|
|
20231206,134600,144622120,5210,5210,5210,5210,0
|
|
20231206,134500,144622120,5210,5210,5210,5210,4
|
|
20231206,134400,144601280,5210,5210,5210,5210,0
|
|
20231206,134300,144601280,5210,5210,5210,5210,0
|
|
20231206,134200,144601280,5210,5210,5210,5210,103
|
|
20231206,134100,144064650,5210,5210,5210,5210,0
|
|
20231206,134000,144064650,5210,5210,5210,5210,0
|
|
20231206,133900,144064650,5210,5210,5210,5210,0
|
|
20231206,133800,144064650,5210,5210,5210,5210,8
|
|
20231206,133700,144022970,5240,5240,5240,5240,0
|
|
20231206,133600,144022970,5240,5240,5240,5240,0
|
|
20231206,133500,144022970,5240,5240,5240,5240,2
|
|
20231206,133400,144012490,5210,5210,5210,5210,0
|
|
20231206,133300,144012490,5210,5210,5210,5210,0
|
|
20231206,133200,144012490,5210,5210,5210,5210,0
|
|
20231206,133100,144012490,5210,5210,5210,5210,0
|
|
20231206,133000,144012490,5210,5210,5210,5210,0
|
|
20231206,132900,144012490,5210,5210,5210,5210,4
|
|
20231206,132800,143991650,5240,5240,5240,5240,0
|
|
20231206,132700,143991650,5240,5240,5240,5240,5
|
|
20231206,132600,143965450,5240,5240,5240,5240,2
|
|
20231206,132500,143954970,5210,5210,5210,5210,19
|
|
20231206,132400,143855980,5210,5210,5210,5210,3
|
|
20231206,132300,143840350,5240,5240,5240,5240,0
|
|
20231206,132200,143840350,5240,5240,5240,5240,0
|
|
20231206,132100,143840350,5240,5240,5240,5240,0
|
|
20231206,132000,143840350,5240,5240,5240,5240,0
|
|
20231206,131900,143840350,5240,5240,5240,5240,0
|
|
20231206,131800,143840350,5240,5210,5240,5200,51
|
|
20231206,131700,143575070,5240,5240,5240,5240,2
|
|
20231206,131600,143564590,5200,5200,5200,5200,0
|
|
20231206,131500,143564590,5200,5200,5200,5200,0
|
|
20231206,131400,143564590,5200,5200,5200,5200,0
|
|
20231206,131300,143564590,5200,5200,5200,5200,0
|
|
20231206,131200,143564590,5200,5200,5200,5200,0
|
|
20231206,131100,143564590,5200,5200,5200,5200,0
|
|
20231206,131000,143564590,5200,5210,5210,5200,2006
|
|
20231206,130900,133133230,5200,5230,5230,5200,1500
|
|
20231206,130800,125332720,5230,5230,5230,5230,0
|
|
20231206,130700,125332720,5230,5230,5230,5230,0
|
|
20231206,130600,125332720,5230,5230,5230,5230,0
|
|
20231206,130500,125332720,5230,5230,5230,5230,0
|
|
20231206,130400,125332720,5230,5230,5230,5230,363
|
|
20231206,130300,123434230,5230,5230,5230,5230,0
|
|
20231206,130200,123434230,5230,5230,5230,5230,642
|
|
20231206,130100,120076570,5180,5180,5180,5180,0
|
|
20231206,130000,120076570,5180,5180,5180,5180,0
|
|
20231206,125900,120076570,5180,5230,5230,5180,1165
|
|
20231206,125800,114027720,5210,5200,5210,5200,713
|
|
20231206,125700,110319330,5200,5210,5210,5200,2148
|
|
20231206,125600,99143420,5210,5210,5210,5210,0
|
|
20231206,125500,99143420,5210,5210,5210,5210,100
|
|
20231206,125400,98622420,5230,5230,5230,5230,4
|
|
20231206,125300,98601500,5220,5220,5220,5220,0
|
|
20231206,125200,98601500,5220,5220,5220,5220,0
|
|
20231206,125100,98601500,5220,5220,5220,5220,0
|
|
20231206,125000,98601500,5220,5220,5220,5220,59
|
|
20231206,124900,98293520,5220,5220,5220,5220,0
|
|
20231206,124800,98293520,5220,5220,5220,5220,0
|
|
20231206,124700,98293520,5220,5220,5220,5220,0
|
|
20231206,124600,98293520,5220,5220,5220,5220,105
|
|
20231206,124500,97745420,5220,5220,5220,5220,37
|
|
20231206,124400,97552280,5230,5230,5230,5230,190
|
|
20231206,124300,96558580,5230,5230,5230,5230,0
|
|
20231206,124200,96558580,5230,5230,5230,5230,0
|
|
20231206,124100,96558580,5230,5230,5230,5230,1
|
|
20231206,124000,96553350,5230,5230,5230,5230,1
|
|
20231206,123900,96548120,5220,5220,5220,5220,0
|
|
20231206,123800,96548120,5220,5220,5220,5220,3
|
|
20231206,123700,96532460,5220,5220,5220,5220,0
|
|
20231206,123600,96532460,5220,5220,5220,5220,0
|
|
20231206,123500,96532460,5220,5220,5220,5220,0
|
|
20231206,123400,96532460,5220,5220,5220,5220,9
|
|
20231206,123300,96485480,5230,5230,5230,5230,0
|
|
20231206,123200,96485480,5230,5230,5230,5230,6
|
|
20231206,123100,96454100,5230,5230,5230,5230,25
|
|
20231206,123000,96323350,5230,5230,5230,5230,0
|
|
20231206,122900,96323350,5230,5230,5230,5230,0
|
|
20231206,122800,96323350,5230,5230,5230,5230,0
|
|
20231206,122700,96323350,5230,5230,5230,5230,0
|
|
20231206,122600,96323350,5230,5230,5230,5230,0
|
|
20231206,122500,96323350,5230,5230,5230,5230,0
|
|
20231206,122400,96323350,5230,5230,5230,5230,310
|
|
20231206,122300,94702050,5230,5230,5230,5230,0
|
|
20231206,122200,94702050,5230,5230,5230,5230,0
|
|
20231206,122100,94702050,5230,5230,5230,5230,12
|
|
20231206,122000,94639290,5230,5230,5230,5230,700
|
|
20231206,121900,90978290,5230,5230,5230,5230,145
|
|
20231206,121800,90219940,5230,5230,5230,5230,0
|
|
20231206,121700,90219940,5230,5230,5230,5230,0
|
|
20231206,121600,90219940,5230,5250,5250,5230,369
|
|
20231206,121500,88288900,5240,5240,5240,5240,0
|
|
20231206,121400,88288900,5240,5240,5240,5240,0
|
|
20231206,121300,88288900,5240,5240,5240,5240,0
|
|
20231206,121200,88288900,5240,5240,5240,5240,0
|
|
20231206,121100,88288900,5240,5240,5240,5240,0
|
|
20231206,121000,88288900,5240,5240,5240,5240,2
|
|
20231206,120900,88278420,5240,5240,5240,5240,0
|
|
20231206,120800,88278420,5240,5240,5240,5240,0
|
|
20231206,120700,88278420,5240,5240,5240,5240,0
|
|
20231206,120600,88278420,5240,5240,5240,5240,8
|
|
20231206,120500,88236500,5240,5240,5240,5240,275
|
|
20231206,120400,86795500,5240,5250,5250,5240,30
|
|
20231206,120300,86638120,5250,5250,5250,5250,0
|
|
20231206,120200,86638120,5250,5250,5250,5250,0
|
|
20231206,120100,86638120,5250,5250,5250,5250,0
|
|
20231206,120000,86638120,5250,5250,5250,5250,14
|
|
20231206,115900,86564620,5250,5250,5250,5250,0
|
|
20231206,115800,86564620,5250,5250,5250,5250,0
|
|
20231206,115700,86564620,5250,5250,5250,5250,0
|
|
20231206,115600,86564620,5250,5250,5250,5250,0
|
|
20231206,115500,86564620,5250,5250,5250,5250,0
|
|
20231206,115400,86564620,5250,5250,5250,5250,0
|
|
20231206,115300,86564620,5250,5250,5250,5250,0
|
|
20231206,115200,86564620,5250,5250,5250,5250,200
|
|
20231206,115100,85514620,5250,5250,5250,5250,0
|
|
20231206,115000,85514620,5250,5250,5250,5250,0
|
|
20231206,114900,85514620,5250,5250,5250,5250,0
|
|
20231206,114800,85514620,5250,5250,5250,5250,0
|
|
20231206,114700,85514620,5250,5250,5250,5250,16
|
|
20231206,114600,85430620,5250,5250,5250,5250,0
|
|
20231206,114500,85430620,5250,5250,5250,5250,0
|
|
20231206,114400,85430620,5250,5250,5250,5250,0
|
|
20231206,114300,85430620,5250,5250,5250,5250,0
|
|
20231206,114200,85430620,5250,5250,5250,5250,0
|
|
20231206,114100,85430620,5250,5250,5250,5250,0
|
|
20231206,114000,85430620,5250,5250,5250,5250,0
|
|
20231206,113900,85430620,5250,5250,5250,5250,0
|
|
20231206,113800,85430620,5250,5250,5250,5250,6
|
|
20231206,113700,85399120,5260,5260,5260,5260,0
|
|
20231206,113600,85399120,5260,5260,5260,5260,0
|
|
20231206,113500,85399120,5260,5260,5260,5260,1
|
|
20231206,113400,85393860,5250,5250,5250,5250,0
|
|
20231206,113300,85393860,5250,5250,5250,5250,0
|
|
20231206,113200,85393860,5250,5250,5250,5250,0
|
|
20231206,113100,85393860,5250,5250,5250,5250,1
|
|
20231206,113000,85388610,5270,5270,5270,5270,40
|
|
20231206,112900,85177810,5270,5270,5270,5270,0
|
|
20231206,112800,85177810,5270,5270,5270,5270,0
|
|
20231206,112700,85177810,5270,5270,5270,5270,0
|
|
20231206,112600,85177810,5270,5270,5270,5270,0
|
|
20231206,112500,85177810,5270,5270,5270,5270,0
|
|
20231206,112400,85177810,5270,5270,5270,5270,0
|
|
20231206,112300,85177810,5270,5270,5270,5270,0
|
|
20231206,112200,85177810,5270,5270,5270,5270,1
|
|
20231206,112100,85172540,5250,5250,5250,5250,0
|
|
20231206,112000,85172540,5250,5250,5250,5250,0
|
|
20231206,111900,85172540,5250,5250,5250,5250,0
|
|
20231206,111800,85172540,5250,5250,5250,5250,9
|
|
20231206,111700,85125290,5250,5250,5250,5250,0
|
|
20231206,111600,85125290,5250,5250,5250,5250,0
|
|
20231206,111500,85125290,5250,5250,5250,5250,0
|
|
20231206,111400,85125290,5250,5250,5250,5250,0
|
|
20231206,111300,85125290,5250,5250,5250,5250,0
|
|
20231206,111200,85125290,5250,5250,5250,5250,2
|
|
20231206,111100,85114790,5290,5290,5290,5290,0
|
|
20231206,111000,85114790,5290,5290,5290,5290,0
|
|
20231206,110900,85114790,5290,5290,5290,5290,1
|
|
20231206,110800,85109500,5200,5200,5200,5200,0
|
|
20231206,110700,85109500,5200,5200,5200,5200,0
|
|
20231206,110600,85109500,5200,5260,5260,5200,5879
|
|
20231206,110500,54383170,5300,5300,5300,5300,0
|
|
20231206,110400,54383170,5300,5290,5300,5290,9
|
|
20231206,110300,54335550,5290,5290,5290,5290,0
|
|
20231206,110200,54335550,5290,5290,5290,5290,0
|
|
20231206,110100,54335550,5290,5290,5290,5290,0
|
|
20231206,110000,54335550,5290,5290,5290,5290,0
|
|
20231206,105900,54335550,5290,5290,5290,5290,192
|
|
20231206,105800,53319870,5290,5290,5290,5290,0
|
|
20231206,105700,53319870,5290,5290,5290,5290,44
|
|
20231206,105600,53087110,5290,5290,5290,5290,1
|
|
20231206,105500,53081820,5290,5290,5290,5290,0
|
|
20231206,105400,53081820,5290,5290,5290,5290,0
|
|
20231206,105300,53081820,5290,5290,5290,5290,0
|
|
20231206,105200,53081820,5290,5290,5290,5290,204
|
|
20231206,105100,52002660,5280,5280,5280,5280,0
|
|
20231206,105000,52002660,5280,5270,5280,5270,652
|
|
20231206,104900,48565830,5260,5260,5260,5260,0
|
|
20231206,104800,48565830,5260,5260,5260,5260,177
|
|
20231206,104700,47634810,5260,5230,5260,5230,19
|
|
20231206,104600,47535380,5260,5260,5260,5260,0
|
|
20231206,104500,47535380,5260,5260,5260,5260,0
|
|
20231206,104400,47535380,5260,5260,5260,5260,0
|
|
20231206,104300,47535380,5260,5260,5260,5260,0
|
|
20231206,104200,47535380,5260,5260,5260,5260,0
|
|
20231206,104100,47535380,5260,5260,5260,5260,0
|
|
20231206,104000,47535380,5260,5260,5260,5260,0
|
|
20231206,103900,47535380,5260,5260,5260,5260,0
|
|
20231206,103800,47535380,5260,5260,5260,5260,0
|
|
20231206,103700,47535380,5260,5260,5260,5260,0
|
|
20231206,103600,47535380,5260,5260,5260,5260,0
|
|
20231206,103500,47535380,5260,5260,5260,5260,0
|
|
20231206,103400,47535380,5260,5230,5260,5230,17
|
|
20231206,103300,47446310,5240,5240,5240,5240,1
|
|
20231206,103200,47441070,5260,5260,5260,5260,0
|
|
20231206,103100,47441070,5260,5260,5260,5260,0
|
|
20231206,103000,47441070,5260,5260,5260,5260,0
|
|
20231206,102900,47441070,5260,5260,5260,5260,0
|
|
20231206,102800,47441070,5260,5260,5260,5260,100
|
|
20231206,102700,46915070,5260,5230,5260,5230,287
|
|
20231206,102600,45413940,5240,5240,5240,5240,4
|
|
20231206,102500,45392980,5240,5240,5240,5240,1
|
|
20231206,102400,45387740,5280,5280,5280,5280,65
|
|
20231206,102300,45044540,5280,5280,5280,5280,0
|
|
20231206,102200,45044540,5280,5280,5280,5280,0
|
|
20231206,102100,45044540,5280,5240,5280,5240,252
|
|
20231206,102000,43723980,5240,5250,5250,5240,13
|
|
20231206,101900,43655820,5280,5280,5280,5280,0
|
|
20231206,101800,43655820,5280,5280,5280,5280,0
|
|
20231206,101700,43655820,5280,5280,5280,5280,0
|
|
20231206,101600,43655820,5280,5280,5280,5280,0
|
|
20231206,101500,43655820,5280,5280,5280,5280,0
|
|
20231206,101400,43655820,5280,5280,5280,5280,0
|
|
20231206,101300,43655820,5280,5280,5280,5280,0
|
|
20231206,101200,43655820,5280,5280,5280,5280,4
|
|
20231206,101100,43634700,5240,5240,5240,5240,0
|
|
20231206,101000,43634700,5240,5240,5240,5240,37
|
|
20231206,100900,43440820,5230,5230,5230,5230,20
|
|
20231206,100800,43336220,5240,5240,5240,5240,104
|
|
20231206,100700,42791260,5240,5250,5250,5240,729
|
|
20231206,100600,38971270,5290,5290,5290,5290,0
|
|
20231206,100500,38971270,5290,5290,5290,5290,54
|
|
20231206,100400,38685610,5290,5270,5290,5270,200
|
|
20231206,100300,37628060,5280,5280,5280,5280,0
|
|
20231206,100200,37628060,5280,5280,5280,5280,0
|
|
20231206,100100,37628060,5280,5280,5280,5280,0
|
|
20231206,100000,37628060,5280,5280,5280,5280,2
|
|
20231206,095900,37617500,5290,5290,5290,5290,0
|
|
20231206,095800,37617500,5290,5290,5290,5290,0
|
|
20231206,095700,37617500,5290,5290,5290,5290,0
|
|
20231206,095600,37617500,5290,5280,5290,5280,1000
|
|
20231206,095500,32327650,5250,5250,5250,5250,15
|
|
20231206,095400,32248900,5320,5320,5320,5320,0
|
|
20231206,095300,32248900,5320,5320,5320,5320,0
|
|
20231206,095200,32248900,5320,5320,5320,5320,0
|
|
20231206,095100,32248900,5320,5290,5350,5290,201
|
|
20231206,095000,31181760,5290,5220,5290,5220,505
|
|
20231206,094900,28523590,5220,5220,5220,5220,0
|
|
20231206,094800,28523590,5220,5230,5230,5220,1579
|
|
20231206,094700,20275460,5250,5250,5250,5250,5
|
|
20231206,094600,20249210,5240,5250,5250,5240,67
|
|
20231206,094500,19898030,5250,5250,5250,5250,200
|
|
20231206,094400,18848030,5250,5250,5250,5250,0
|
|
20231206,094300,18848030,5250,5250,5250,5250,0
|
|
20231206,094200,18848030,5250,5250,5250,5250,0
|
|
20231206,094100,18848030,5250,5250,5250,5250,0
|
|
20231206,094000,18848030,5250,5250,5250,5250,0
|
|
20231206,093900,18848030,5250,5240,5250,5240,2
|
|
20231206,093800,18837540,5240,5240,5240,5240,0
|
|
20231206,093700,18837540,5240,5240,5240,5240,28
|
|
20231206,093600,18690820,5230,5230,5230,5230,0
|
|
20231206,093500,18690820,5230,5230,5230,5230,0
|
|
20231206,093400,18690820,5230,5230,5230,5230,0
|
|
20231206,093300,18690820,5230,5230,5230,5230,0
|
|
20231206,093200,18690820,5230,5230,5230,5230,0
|
|
20231206,093100,18690820,5230,5230,5230,5230,70
|
|
20231206,093000,18324720,5220,5220,5220,5220,331
|
|
20231206,092900,16596900,5240,5240,5240,5240,0
|
|
20231206,092800,16596900,5240,5240,5240,5240,1071
|
|
20231206,092700,10984860,5270,5270,5270,5270,10
|
|
20231206,092600,10932160,5260,5260,5260,5260,0
|
|
20231206,092500,10932160,5260,5260,5260,5260,0
|
|
20231206,092400,10932160,5260,5260,5260,5260,0
|
|
20231206,092300,10932160,5260,5260,5260,5260,1
|
|
20231206,092200,10926900,5260,5260,5260,5260,1
|
|
20231206,092100,10921640,5260,5260,5260,5260,0
|
|
20231206,092000,10921640,5260,5250,5260,5250,111
|
|
20231206,091900,10337870,5250,5250,5250,5250,1
|
|
20231206,091800,10332620,5250,5250,5250,5250,0
|
|
20231206,091700,10332620,5250,5250,5250,5250,0
|
|
20231206,091600,10332620,5250,5250,5250,5250,600
|
|
20231206,091500,7182620,5260,5260,5260,5260,6
|
|
20231206,091400,7151060,5250,5250,5250,5250,0
|
|
20231206,091300,7151060,5250,5250,5250,5250,455
|
|
20231206,091200,4762310,5250,5250,5250,5250,0
|
|
20231206,091100,4762310,5250,5250,5250,5250,0
|
|
20231206,091000,4762310,5250,5250,5250,5250,0
|
|
20231206,090900,4762310,5250,5250,5250,5250,21
|
|
20231206,090800,4652060,5260,5260,5260,5260,658
|
|
20231206,090700,1190980,5260,5260,5260,5260,6
|
|
20231206,090600,1159420,5260,5260,5260,5260,19
|
|
20231206,090500,1059480,5260,5260,5260,5260,18
|
|
20231206,090400,964800,5280,5280,5280,5280,1
|
|
20231206,090300,959520,5290,5290,5290,5290,20
|
|
20231206,090200,853720,5300,5300,5300,5300,0
|
|
20231206,090100,853720,5300,5300,5300,5300,90
|
|
20231206,090000,376720,5290,5210,5290,5210,72
|