736 lines
34 KiB
CSV
736 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,211300,110021590,5380,5380,5380,5380,308
|
|
20231219,211200,110021590,5380,5380,5380,5380,0
|
|
20231219,211100,110021590,5380,5380,5380,5380,0
|
|
20231219,211000,110021590,5380,5380,5380,5380,0
|
|
20231219,210900,110021590,5380,5380,5380,5380,0
|
|
20231219,210800,110021590,5380,5380,5380,5380,0
|
|
20231219,210700,110021590,5380,5380,5380,5380,0
|
|
20231219,210600,110021590,5380,5380,5380,5380,0
|
|
20231219,210500,110021590,5380,5380,5380,5380,0
|
|
20231219,210400,110021590,5380,5380,5380,5380,0
|
|
20231219,210300,110021590,5380,5380,5380,5380,0
|
|
20231219,210200,110021590,5380,5380,5380,5380,0
|
|
20231219,210100,110021590,5380,5380,5380,5380,0
|
|
20231219,210000,110021590,5380,5380,5380,5380,0
|
|
20231219,205900,110021590,5380,5380,5380,5380,0
|
|
20231219,205800,110021590,5380,5380,5380,5380,0
|
|
20231219,205700,110021590,5380,5380,5380,5380,0
|
|
20231219,205600,110021590,5380,5380,5380,5380,0
|
|
20231219,205500,110021590,5380,5380,5380,5380,0
|
|
20231219,205400,110021590,5380,5380,5380,5380,0
|
|
20231219,205300,110021590,5380,5380,5380,5380,0
|
|
20231219,205200,110021590,5380,5380,5380,5380,0
|
|
20231219,205100,110021590,5380,5380,5380,5380,0
|
|
20231219,205000,110021590,5380,5380,5380,5380,0
|
|
20231219,204900,110021590,5380,5380,5380,5380,0
|
|
20231219,204800,110021590,5380,5380,5380,5380,0
|
|
20231219,204700,110021590,5380,5380,5380,5380,0
|
|
20231219,204600,110021590,5380,5380,5380,5380,0
|
|
20231219,204500,110021590,5380,5380,5380,5380,0
|
|
20231219,204400,110021590,5380,5380,5380,5380,0
|
|
20231219,204300,110021590,5380,5380,5380,5380,308
|
|
20231219,204200,110021590,5380,5380,5380,5380,0
|
|
20231219,204100,110021590,5380,5380,5380,5380,0
|
|
20231219,204000,110021590,5380,5380,5380,5380,0
|
|
20231219,203900,110021590,5380,5380,5380,5380,0
|
|
20231219,203800,110021590,5380,5380,5380,5380,0
|
|
20231219,203700,110021590,5380,5380,5380,5380,0
|
|
20231219,203600,110021590,5380,5380,5380,5380,0
|
|
20231219,203500,110021590,5380,5380,5380,5380,0
|
|
20231219,203400,110021590,5380,5380,5380,5380,0
|
|
20231219,203300,110021590,5380,5380,5380,5380,0
|
|
20231219,203200,110021590,5380,5380,5380,5380,0
|
|
20231219,203100,110021590,5380,5380,5380,5380,0
|
|
20231219,203000,110021590,5380,5380,5380,5380,0
|
|
20231219,202900,110021590,5380,5380,5380,5380,0
|
|
20231219,202800,110021590,5380,5380,5380,5380,0
|
|
20231219,202700,110021590,5380,5380,5380,5380,0
|
|
20231219,202600,110021590,5380,5380,5380,5380,0
|
|
20231219,202500,110021590,5380,5380,5380,5380,0
|
|
20231219,202400,110021590,5380,5380,5380,5380,0
|
|
20231219,202300,110021590,5380,5380,5380,5380,0
|
|
20231219,202200,110021590,5380,5380,5380,5380,0
|
|
20231219,202100,110021590,5380,5380,5380,5380,0
|
|
20231219,202000,110021590,5380,5380,5380,5380,0
|
|
20231219,201900,110021590,5380,5380,5380,5380,0
|
|
20231219,201800,110021590,5380,5380,5380,5380,0
|
|
20231219,201700,110021590,5380,5380,5380,5380,0
|
|
20231219,201600,110021590,5380,5380,5380,5380,0
|
|
20231219,201500,110021590,5380,5380,5380,5380,0
|
|
20231219,201400,110021590,5380,5380,5380,5380,0
|
|
20231219,201300,110021590,5380,5380,5380,5380,308
|
|
20231219,201200,110021590,5380,5380,5380,5380,0
|
|
20231219,201100,110021590,5380,5380,5380,5380,0
|
|
20231219,201000,110021590,5380,5380,5380,5380,0
|
|
20231219,200900,110021590,5380,5380,5380,5380,0
|
|
20231219,200800,110021590,5380,5380,5380,5380,0
|
|
20231219,200700,110021590,5380,5380,5380,5380,0
|
|
20231219,200600,110021590,5380,5380,5380,5380,0
|
|
20231219,200500,110021590,5380,5380,5380,5380,0
|
|
20231219,200400,110021590,5380,5380,5380,5380,0
|
|
20231219,200300,110021590,5380,5380,5380,5380,0
|
|
20231219,200200,110021590,5380,5380,5380,5380,0
|
|
20231219,200100,110021590,5380,5380,5380,5380,0
|
|
20231219,200000,110021590,5380,5380,5380,5380,0
|
|
20231219,195900,110021590,5380,5380,5380,5380,0
|
|
20231219,195800,110021590,5380,5380,5380,5380,0
|
|
20231219,195700,110021590,5380,5380,5380,5380,0
|
|
20231219,195600,110021590,5380,5380,5380,5380,0
|
|
20231219,195500,110021590,5380,5380,5380,5380,0
|
|
20231219,195400,110021590,5380,5380,5380,5380,0
|
|
20231219,195300,110021590,5380,5380,5380,5380,0
|
|
20231219,195200,110021590,5380,5380,5380,5380,0
|
|
20231219,195100,110021590,5380,5380,5380,5380,0
|
|
20231219,195000,110021590,5380,5380,5380,5380,0
|
|
20231219,194900,110021590,5380,5380,5380,5380,0
|
|
20231219,194800,110021590,5380,5380,5380,5380,0
|
|
20231219,194700,110021590,5380,5380,5380,5380,0
|
|
20231219,194600,110021590,5380,5380,5380,5380,0
|
|
20231219,194500,110021590,5380,5380,5380,5380,0
|
|
20231219,194400,110021590,5380,5380,5380,5380,0
|
|
20231219,194300,110021590,5380,5380,5380,5380,308
|
|
20231219,194200,110021590,5380,5380,5380,5380,0
|
|
20231219,194100,110021590,5380,5380,5380,5380,0
|
|
20231219,194000,110021590,5380,5380,5380,5380,0
|
|
20231219,193900,110021590,5380,5380,5380,5380,0
|
|
20231219,193800,110021590,5380,5380,5380,5380,0
|
|
20231219,193700,110021590,5380,5380,5380,5380,0
|
|
20231219,193600,110021590,5380,5380,5380,5380,0
|
|
20231219,193500,110021590,5380,5380,5380,5380,0
|
|
20231219,193400,110021590,5380,5380,5380,5380,0
|
|
20231219,193300,110021590,5380,5380,5380,5380,0
|
|
20231219,193200,110021590,5380,5380,5380,5380,0
|
|
20231219,193100,110021590,5380,5380,5380,5380,0
|
|
20231219,193000,110021590,5380,5380,5380,5380,0
|
|
20231219,192900,110021590,5380,5380,5380,5380,0
|
|
20231219,192800,110021590,5380,5380,5380,5380,0
|
|
20231219,192700,110021590,5380,5380,5380,5380,0
|
|
20231219,192600,110021590,5380,5380,5380,5380,0
|
|
20231219,192500,110021590,5380,5380,5380,5380,0
|
|
20231219,192400,110021590,5380,5380,5380,5380,0
|
|
20231219,192300,110021590,5380,5380,5380,5380,0
|
|
20231219,192200,110021590,5380,5380,5380,5380,0
|
|
20231219,192100,110021590,5380,5380,5380,5380,0
|
|
20231219,192000,110021590,5380,5380,5380,5380,0
|
|
20231219,191900,110021590,5380,5380,5380,5380,0
|
|
20231219,191800,110021590,5380,5380,5380,5380,0
|
|
20231219,191700,110021590,5380,5380,5380,5380,0
|
|
20231219,191600,110021590,5380,5380,5380,5380,0
|
|
20231219,191500,110021590,5380,5380,5380,5380,0
|
|
20231219,191400,110021590,5380,5380,5380,5380,0
|
|
20231219,191300,110021590,5380,5380,5380,5380,308
|
|
20231219,191200,110021590,5380,5380,5380,5380,0
|
|
20231219,191100,110021590,5380,5380,5380,5380,0
|
|
20231219,191000,110021590,5380,5380,5380,5380,0
|
|
20231219,190900,110021590,5380,5380,5380,5380,0
|
|
20231219,190800,110021590,5380,5380,5380,5380,0
|
|
20231219,190700,110021590,5380,5380,5380,5380,0
|
|
20231219,190600,110021590,5380,5380,5380,5380,0
|
|
20231219,190500,110021590,5380,5380,5380,5380,0
|
|
20231219,190400,110021590,5380,5380,5380,5380,0
|
|
20231219,190300,110021590,5380,5380,5380,5380,0
|
|
20231219,190200,110021590,5380,5380,5380,5380,0
|
|
20231219,190100,110021590,5380,5380,5380,5380,0
|
|
20231219,190000,110021590,5380,5380,5380,5380,0
|
|
20231219,185900,110021590,5380,5380,5380,5380,0
|
|
20231219,185800,110021590,5380,5380,5380,5380,0
|
|
20231219,185700,110021590,5380,5380,5380,5380,0
|
|
20231219,185600,110021590,5380,5380,5380,5380,0
|
|
20231219,185500,110021590,5380,5380,5380,5380,0
|
|
20231219,185400,110021590,5380,5380,5380,5380,0
|
|
20231219,185300,110021590,5380,5380,5380,5380,0
|
|
20231219,185200,110021590,5380,5380,5380,5380,0
|
|
20231219,185100,110021590,5380,5380,5380,5380,0
|
|
20231219,185000,110021590,5380,5380,5380,5380,0
|
|
20231219,184900,110021590,5380,5380,5380,5380,0
|
|
20231219,184800,110021590,5380,5380,5380,5380,0
|
|
20231219,184700,110021590,5380,5380,5380,5380,0
|
|
20231219,184600,110021590,5380,5380,5380,5380,0
|
|
20231219,184500,110021590,5380,5380,5380,5380,0
|
|
20231219,184400,110021590,5380,5380,5380,5380,0
|
|
20231219,184300,110021590,5380,5380,5380,5380,308
|
|
20231219,184200,110021590,5380,5380,5380,5380,0
|
|
20231219,184100,110021590,5380,5380,5380,5380,0
|
|
20231219,184000,110021590,5380,5380,5380,5380,0
|
|
20231219,183900,110021590,5380,5380,5380,5380,0
|
|
20231219,183800,110021590,5380,5380,5380,5380,0
|
|
20231219,183700,110021590,5380,5380,5380,5380,0
|
|
20231219,183600,110021590,5380,5380,5380,5380,0
|
|
20231219,183500,110021590,5380,5380,5380,5380,0
|
|
20231219,183400,110021590,5380,5380,5380,5380,0
|
|
20231219,183300,110021590,5380,5380,5380,5380,0
|
|
20231219,183200,110021590,5380,5380,5380,5380,0
|
|
20231219,183100,110021590,5380,5380,5380,5380,0
|
|
20231219,183000,110021590,5380,5380,5380,5380,0
|
|
20231219,182900,110021590,5380,5380,5380,5380,0
|
|
20231219,182800,110021590,5380,5380,5380,5380,0
|
|
20231219,182700,110021590,5380,5380,5380,5380,0
|
|
20231219,182600,110021590,5380,5380,5380,5380,0
|
|
20231219,182500,110021590,5380,5380,5380,5380,0
|
|
20231219,182400,110021590,5380,5380,5380,5380,0
|
|
20231219,182300,110021590,5380,5380,5380,5380,0
|
|
20231219,182200,110021590,5380,5380,5380,5380,0
|
|
20231219,182100,110021590,5380,5380,5380,5380,0
|
|
20231219,182000,110021590,5380,5380,5380,5380,0
|
|
20231219,181900,110021590,5380,5380,5380,5380,0
|
|
20231219,181800,110021590,5380,5380,5380,5380,0
|
|
20231219,181700,110021590,5380,5380,5380,5380,0
|
|
20231219,181600,110021590,5380,5380,5380,5380,0
|
|
20231219,181500,110021590,5380,5380,5380,5380,0
|
|
20231219,181400,110021590,5380,5380,5380,5380,0
|
|
20231219,181300,110021590,5380,5380,5380,5380,308
|
|
20231219,181200,110021590,5380,5380,5380,5380,0
|
|
20231219,181100,110021590,5380,5380,5380,5380,0
|
|
20231219,181000,110021590,5380,5380,5380,5380,0
|
|
20231219,180900,110021590,5380,5380,5380,5380,0
|
|
20231219,180800,110021590,5380,5380,5380,5380,0
|
|
20231219,180700,110021590,5380,5380,5380,5380,0
|
|
20231219,180600,110021590,5380,5380,5380,5380,0
|
|
20231219,180500,110021590,5380,5380,5380,5380,0
|
|
20231219,180400,110021590,5380,5380,5380,5380,0
|
|
20231219,180300,110021590,5380,5380,5380,5380,0
|
|
20231219,180200,110021590,5380,5380,5380,5380,0
|
|
20231219,180100,110021590,5380,5380,5380,5380,0
|
|
20231219,180000,110021590,5380,5380,5380,5380,0
|
|
20231219,175900,110021590,5380,5380,5380,5380,0
|
|
20231219,175800,110021590,5380,5380,5380,5380,0
|
|
20231219,175700,110021590,5380,5380,5380,5380,0
|
|
20231219,175600,110021590,5380,5380,5380,5380,0
|
|
20231219,175500,110021590,5380,5380,5380,5380,0
|
|
20231219,175400,110021590,5380,5380,5380,5380,0
|
|
20231219,175300,110021590,5380,5380,5380,5380,0
|
|
20231219,175200,110021590,5380,5380,5380,5380,0
|
|
20231219,175100,110021590,5380,5380,5380,5380,0
|
|
20231219,175000,110021590,5380,5380,5380,5380,0
|
|
20231219,174900,110021590,5380,5380,5380,5380,0
|
|
20231219,174800,110021590,5380,5380,5380,5380,0
|
|
20231219,174700,110021590,5380,5380,5380,5380,0
|
|
20231219,174600,110021590,5380,5380,5380,5380,0
|
|
20231219,174500,110021590,5380,5380,5380,5380,0
|
|
20231219,174400,110021590,5380,5380,5380,5380,0
|
|
20231219,174300,110021590,5380,5380,5380,5380,308
|
|
20231219,174200,110021590,5380,5380,5380,5380,0
|
|
20231219,174100,110021590,5380,5380,5380,5380,0
|
|
20231219,174000,110021590,5380,5380,5380,5380,0
|
|
20231219,173900,110021590,5380,5380,5380,5380,0
|
|
20231219,173800,110021590,5380,5380,5380,5380,0
|
|
20231219,173700,110021590,5380,5380,5380,5380,0
|
|
20231219,173600,110021590,5380,5380,5380,5380,0
|
|
20231219,173500,110021590,5380,5380,5380,5380,0
|
|
20231219,173400,110021590,5380,5380,5380,5380,0
|
|
20231219,173300,110021590,5380,5380,5380,5380,0
|
|
20231219,173200,110021590,5380,5380,5380,5380,0
|
|
20231219,173100,110021590,5380,5380,5380,5380,0
|
|
20231219,173000,110021590,5380,5380,5380,5380,0
|
|
20231219,172900,110021590,5380,5380,5380,5380,0
|
|
20231219,172800,110021590,5380,5380,5380,5380,0
|
|
20231219,172700,110021590,5380,5380,5380,5380,0
|
|
20231219,172600,110021590,5380,5380,5380,5380,0
|
|
20231219,172500,110021590,5380,5380,5380,5380,0
|
|
20231219,172400,110021590,5380,5380,5380,5380,0
|
|
20231219,172300,110021590,5380,5380,5380,5380,0
|
|
20231219,172200,110021590,5380,5380,5380,5380,0
|
|
20231219,172100,110021590,5380,5380,5380,5380,0
|
|
20231219,172000,110021590,5380,5380,5380,5380,0
|
|
20231219,171900,110021590,5380,5380,5380,5380,0
|
|
20231219,171800,110021590,5380,5380,5380,5380,0
|
|
20231219,171700,110021590,5380,5380,5380,5380,0
|
|
20231219,171600,110021590,5380,5380,5380,5380,0
|
|
20231219,171500,110021590,5380,5380,5380,5380,0
|
|
20231219,171400,110021590,5380,5380,5380,5380,0
|
|
20231219,171300,110021590,5380,5380,5380,5380,308
|
|
20231219,171200,110021590,5380,5380,5380,5380,0
|
|
20231219,171100,110021590,5380,5380,5380,5380,0
|
|
20231219,171000,110021590,5380,5380,5380,5380,0
|
|
20231219,170900,110021590,5380,5380,5380,5380,0
|
|
20231219,170800,110021590,5380,5380,5380,5380,0
|
|
20231219,170700,110021590,5380,5380,5380,5380,0
|
|
20231219,170600,110021590,5380,5380,5380,5380,0
|
|
20231219,170500,110021590,5380,5380,5380,5380,0
|
|
20231219,170400,110021590,5380,5380,5380,5380,0
|
|
20231219,170300,110021590,5380,5380,5380,5380,0
|
|
20231219,170200,110021590,5380,5380,5380,5380,0
|
|
20231219,170100,110021590,5380,5380,5380,5380,0
|
|
20231219,170000,110021590,5380,5380,5380,5380,0
|
|
20231219,165900,110021590,5380,5380,5380,5380,0
|
|
20231219,165800,110021590,5380,5380,5380,5380,0
|
|
20231219,165700,110021590,5380,5380,5380,5380,0
|
|
20231219,165600,110021590,5380,5380,5380,5380,0
|
|
20231219,165500,110021590,5380,5380,5380,5380,0
|
|
20231219,165400,110021590,5380,5380,5380,5380,0
|
|
20231219,165300,110021590,5380,5380,5380,5380,0
|
|
20231219,165200,110021590,5380,5380,5380,5380,0
|
|
20231219,165100,110021590,5380,5380,5380,5380,0
|
|
20231219,165000,110021590,5380,5380,5380,5380,0
|
|
20231219,164900,110021590,5380,5380,5380,5380,0
|
|
20231219,164800,110021590,5380,5380,5380,5380,0
|
|
20231219,164700,110021590,5380,5380,5380,5380,0
|
|
20231219,164600,110021590,5380,5380,5380,5380,0
|
|
20231219,164500,110021590,5380,5380,5380,5380,0
|
|
20231219,164400,110021590,5380,5380,5380,5380,0
|
|
20231219,164300,110021590,5380,5380,5380,5380,308
|
|
20231219,164200,110021590,5380,5380,5380,5380,0
|
|
20231219,164100,110021590,5380,5380,5380,5380,0
|
|
20231219,164000,110021590,5380,5380,5380,5380,0
|
|
20231219,163900,110021590,5380,5380,5380,5380,0
|
|
20231219,163800,110021590,5380,5380,5380,5380,0
|
|
20231219,163700,110021590,5380,5380,5380,5380,0
|
|
20231219,163600,110021590,5380,5380,5380,5380,0
|
|
20231219,163500,110021590,5380,5380,5380,5380,0
|
|
20231219,163400,110021590,5380,5380,5380,5380,0
|
|
20231219,163300,110021590,5380,5380,5380,5380,0
|
|
20231219,163200,110021590,5380,5380,5380,5380,0
|
|
20231219,163100,110021590,5380,5380,5380,5380,0
|
|
20231219,163000,110021590,5380,5380,5380,5380,0
|
|
20231219,162900,110021590,5380,5380,5380,5380,0
|
|
20231219,162800,110021590,5380,5380,5380,5380,0
|
|
20231219,162700,110021590,5380,5380,5380,5380,0
|
|
20231219,162600,110021590,5380,5380,5380,5380,0
|
|
20231219,162500,110021590,5380,5380,5380,5380,0
|
|
20231219,162400,110021590,5380,5380,5380,5380,0
|
|
20231219,162300,110021590,5380,5380,5380,5380,0
|
|
20231219,162200,110021590,5380,5380,5380,5380,0
|
|
20231219,162100,110021590,5380,5380,5380,5380,0
|
|
20231219,162000,110021590,5380,5380,5380,5380,0
|
|
20231219,161900,110021590,5380,5380,5380,5380,0
|
|
20231219,161800,110021590,5380,5380,5380,5380,0
|
|
20231219,161700,110021590,5380,5380,5380,5380,0
|
|
20231219,161600,110021590,5380,5380,5380,5380,0
|
|
20231219,161500,110021590,5380,5380,5380,5380,0
|
|
20231219,161400,110021590,5380,5380,5380,5380,0
|
|
20231219,161300,110021590,5380,5380,5380,5380,308
|
|
20231219,161200,110021590,5380,5380,5380,5380,0
|
|
20231219,161100,110021590,5380,5380,5380,5380,0
|
|
20231219,161000,110021590,5380,5380,5380,5380,0
|
|
20231219,160900,110021590,5380,5380,5380,5380,0
|
|
20231219,160800,110021590,5380,5380,5380,5380,0
|
|
20231219,160700,110021590,5380,5380,5380,5380,0
|
|
20231219,160600,110021590,5380,5380,5380,5380,0
|
|
20231219,160500,110021590,5380,5380,5380,5380,0
|
|
20231219,160400,110021590,5380,5380,5380,5380,0
|
|
20231219,160300,110021590,5380,5380,5380,5380,0
|
|
20231219,160200,110021590,5380,5380,5380,5380,0
|
|
20231219,160100,110021590,5380,5380,5380,5380,0
|
|
20231219,160000,110021590,5380,5380,5380,5380,0
|
|
20231219,155900,110021590,5380,5380,5380,5380,0
|
|
20231219,155800,110021590,5380,5380,5380,5380,0
|
|
20231219,155700,110021590,5380,5380,5380,5380,0
|
|
20231219,155600,110021590,5380,5380,5380,5380,0
|
|
20231219,155500,110021590,5380,5380,5380,5380,0
|
|
20231219,155400,110021590,5380,5380,5380,5380,0
|
|
20231219,155300,110021590,5380,5380,5380,5380,0
|
|
20231219,155200,110021590,5380,5380,5380,5380,0
|
|
20231219,155100,110021590,5380,5380,5380,5380,0
|
|
20231219,155000,110021590,5380,5380,5380,5380,0
|
|
20231219,154900,110021590,5380,5380,5380,5380,0
|
|
20231219,154800,110021590,5380,5380,5380,5380,0
|
|
20231219,154700,110021590,5380,5380,5380,5380,0
|
|
20231219,154600,110021590,5380,5380,5380,5380,0
|
|
20231219,154500,110021590,5380,5380,5380,5380,0
|
|
20231219,154400,110021590,5380,5380,5380,5380,0
|
|
20231219,154300,110021590,5380,5380,5380,5380,308
|
|
20231219,154200,110021590,5380,5380,5380,5380,0
|
|
20231219,154100,110021590,5380,5380,5380,5380,0
|
|
20231219,154000,110021590,5380,5380,5380,5380,0
|
|
20231219,153900,110021590,5380,5380,5380,5380,0
|
|
20231219,153800,110021590,5380,5380,5380,5380,0
|
|
20231219,153700,110021590,5380,5380,5380,5380,0
|
|
20231219,153600,110021590,5380,5380,5380,5380,0
|
|
20231219,153500,110021590,5380,5380,5380,5380,0
|
|
20231219,153400,110021590,5380,5380,5380,5380,0
|
|
20231219,153300,110021590,5380,5380,5380,5380,0
|
|
20231219,153200,110021590,5380,5380,5380,5380,0
|
|
20231219,153100,110021590,5380,5380,5380,5380,0
|
|
20231219,153000,110021590,5380,5380,5380,5380,308
|
|
20231219,152900,108364550,5380,5380,5380,5380,0
|
|
20231219,152800,108364550,5380,5380,5380,5380,0
|
|
20231219,152700,108364550,5380,5380,5380,5380,0
|
|
20231219,152600,108364550,5380,5380,5380,5380,0
|
|
20231219,152500,108364550,5380,5380,5380,5380,0
|
|
20231219,152400,108364550,5380,5380,5380,5380,0
|
|
20231219,152300,108364550,5380,5380,5380,5380,0
|
|
20231219,152200,108364550,5380,5380,5380,5380,0
|
|
20231219,152100,108364550,5380,5380,5380,5380,0
|
|
20231219,152000,108364550,5380,5380,5380,5380,0
|
|
20231219,151900,108364550,5380,5380,5380,5380,26
|
|
20231219,151800,108224670,5400,5400,5400,5400,0
|
|
20231219,151700,108224670,5400,5400,5400,5400,2
|
|
20231219,151600,108213870,5380,5380,5380,5380,4
|
|
20231219,151500,108192350,5400,5400,5400,5400,0
|
|
20231219,151400,108192350,5400,5400,5400,5400,30
|
|
20231219,151300,108030350,5400,5380,5400,5380,315
|
|
20231219,151200,106331950,5400,5400,5400,5400,0
|
|
20231219,151100,106331950,5400,5400,5400,5400,50
|
|
20231219,151000,106061950,5400,5400,5400,5400,0
|
|
20231219,150900,106061950,5400,5400,5400,5400,544
|
|
20231219,150800,103124350,5400,5400,5400,5400,56
|
|
20231219,150700,102821950,5400,5400,5400,5400,0
|
|
20231219,150600,102821950,5400,5400,5400,5400,0
|
|
20231219,150500,102821950,5400,5400,5400,5400,23
|
|
20231219,150400,102697750,5400,5400,5400,5400,429
|
|
20231219,150300,100381150,5400,5400,5400,5400,0
|
|
20231219,150200,100381150,5400,5400,5400,5400,0
|
|
20231219,150100,100381150,5400,5400,5400,5400,0
|
|
20231219,150000,100381150,5400,5400,5400,5400,0
|
|
20231219,145900,100381150,5400,5400,5400,5400,0
|
|
20231219,145800,100381150,5400,5400,5400,5400,0
|
|
20231219,145700,100381150,5400,5400,5400,5400,0
|
|
20231219,145600,100381150,5400,5400,5400,5400,0
|
|
20231219,145500,100381150,5400,5400,5400,5400,0
|
|
20231219,145400,100381150,5400,5400,5400,5400,0
|
|
20231219,145300,100381150,5400,5400,5400,5400,0
|
|
20231219,145200,100381150,5400,5400,5400,5400,0
|
|
20231219,145100,100381150,5400,5400,5400,5400,0
|
|
20231219,145000,100381150,5400,5400,5400,5400,0
|
|
20231219,144900,100381150,5400,5400,5400,5400,54
|
|
20231219,144800,100089550,5400,5400,5400,5400,0
|
|
20231219,144700,100089550,5400,5380,5400,5370,1602
|
|
20231219,144600,91480810,5390,5390,5390,5390,0
|
|
20231219,144500,91480810,5390,5390,5390,5390,1
|
|
20231219,144400,91475420,5390,5390,5390,5390,0
|
|
20231219,144300,91475420,5390,5390,5390,5390,700
|
|
20231219,144200,87702420,5400,5400,5400,5400,0
|
|
20231219,144100,87702420,5400,5400,5400,5400,100
|
|
20231219,144000,87162420,5400,5400,5400,5400,0
|
|
20231219,143900,87162420,5400,5400,5400,5400,0
|
|
20231219,143800,87162420,5400,5400,5400,5400,0
|
|
20231219,143700,87162420,5400,5400,5400,5400,0
|
|
20231219,143600,87162420,5400,5400,5400,5400,0
|
|
20231219,143500,87162420,5400,5400,5400,5400,0
|
|
20231219,143400,87162420,5400,5400,5400,5400,0
|
|
20231219,143300,87162420,5400,5400,5400,5400,0
|
|
20231219,143200,87162420,5400,5400,5400,5400,0
|
|
20231219,143100,87162420,5400,5400,5400,5400,17
|
|
20231219,143000,87070620,5390,5390,5390,5390,0
|
|
20231219,142900,87070620,5390,5390,5390,5390,6
|
|
20231219,142800,87038280,5390,5390,5390,5390,0
|
|
20231219,142700,87038280,5390,5390,5390,5390,2
|
|
20231219,142600,87027500,5400,5400,5400,5400,0
|
|
20231219,142500,87027500,5400,5400,5400,5400,0
|
|
20231219,142400,87027500,5400,5400,5400,5400,76
|
|
20231219,142300,86617100,5400,5400,5400,5400,92
|
|
20231219,142200,86120300,5400,5400,5400,5400,0
|
|
20231219,142100,86120300,5400,5400,5400,5400,0
|
|
20231219,142000,86120300,5400,5400,5400,5400,0
|
|
20231219,141900,86120300,5400,5400,5400,5400,10
|
|
20231219,141800,86066300,5400,5400,5400,5400,5
|
|
20231219,141700,86039300,5400,5400,5400,5400,0
|
|
20231219,141600,86039300,5400,5400,5400,5400,0
|
|
20231219,141500,86039300,5400,5400,5400,5400,0
|
|
20231219,141400,86039300,5400,5390,5400,5390,405
|
|
20231219,141300,83856310,5380,5380,5380,5380,0
|
|
20231219,141200,83856310,5380,5380,5380,5380,108
|
|
20231219,141100,83275270,5390,5390,5390,5390,57
|
|
20231219,141000,82968040,5390,5390,5390,5390,20
|
|
20231219,140900,82860240,5410,5410,5410,5410,0
|
|
20231219,140800,82860240,5410,5410,5410,5410,0
|
|
20231219,140700,82860240,5410,5410,5410,5410,0
|
|
20231219,140600,82860240,5410,5400,5410,5400,131
|
|
20231219,140500,82152530,5390,5390,5390,5390,25
|
|
20231219,140400,82017780,5390,5390,5390,5390,52
|
|
20231219,140300,81737500,5390,5390,5390,5390,923
|
|
20231219,140200,76762530,5400,5400,5400,5400,0
|
|
20231219,140100,76762530,5400,5400,5400,5400,12
|
|
20231219,140000,76697730,5400,5400,5400,5400,38
|
|
20231219,135900,76492530,5400,5400,5400,5400,0
|
|
20231219,135800,76492530,5400,5400,5410,5400,628
|
|
20231219,135700,73100070,5410,5410,5410,5410,0
|
|
20231219,135600,73100070,5410,5410,5410,5410,0
|
|
20231219,135500,73100070,5410,5410,5410,5410,3
|
|
20231219,135400,73083840,5420,5420,5420,5420,282
|
|
20231219,135300,71555400,5420,5420,5420,5420,0
|
|
20231219,135200,71555400,5420,5390,5420,5390,24
|
|
20231219,135100,71425980,5400,5400,5400,5400,178
|
|
20231219,135000,70464780,5400,5390,5400,5390,151
|
|
20231219,134900,69649880,5380,5380,5380,5380,0
|
|
20231219,134800,69649880,5380,5380,5380,5380,462
|
|
20231219,134700,67164320,5380,5370,5380,5370,185
|
|
20231219,134600,66170570,5370,5370,5370,5370,295
|
|
20231219,134500,64586420,5340,5340,5340,5340,0
|
|
20231219,134400,64586420,5340,5340,5340,5340,0
|
|
20231219,134300,64586420,5340,5340,5340,5340,0
|
|
20231219,134200,64586420,5340,5340,5340,5340,50
|
|
20231219,134100,64319420,5340,5340,5340,5340,0
|
|
20231219,134000,64319420,5340,5370,5370,5340,82
|
|
20231219,133900,63880940,5370,5370,5370,5370,30
|
|
20231219,133800,63719840,5370,5370,5370,5370,0
|
|
20231219,133700,63719840,5370,5370,5370,5370,0
|
|
20231219,133600,63719840,5370,5370,5370,5370,0
|
|
20231219,133500,63719840,5370,5370,5370,5370,0
|
|
20231219,133400,63719840,5370,5370,5370,5370,1
|
|
20231219,133300,63714470,5370,5370,5370,5370,0
|
|
20231219,133200,63714470,5370,5370,5370,5370,0
|
|
20231219,133100,63714470,5370,5370,5370,5370,0
|
|
20231219,133000,63714470,5370,5370,5370,5370,0
|
|
20231219,132900,63714470,5370,5370,5370,5370,0
|
|
20231219,132800,63714470,5370,5370,5370,5370,2
|
|
20231219,132700,63703730,5370,5370,5370,5370,1
|
|
20231219,132600,63698360,5330,5360,5360,5330,600
|
|
20231219,132500,60494990,5370,5370,5370,5370,1
|
|
20231219,132400,60489620,5370,5370,5370,5370,0
|
|
20231219,132300,60489620,5370,5370,5370,5370,0
|
|
20231219,132200,60489620,5370,5370,5370,5370,0
|
|
20231219,132100,60489620,5370,5370,5370,5370,2
|
|
20231219,132000,60478880,5350,5350,5350,5350,0
|
|
20231219,131900,60478880,5350,5350,5350,5350,177
|
|
20231219,131800,59531930,5350,5350,5350,5350,0
|
|
20231219,131700,59531930,5350,5350,5350,5350,0
|
|
20231219,131600,59531930,5350,5350,5350,5350,2
|
|
20231219,131500,59521230,5350,5350,5350,5350,14
|
|
20231219,131400,59446330,5350,5350,5350,5350,107
|
|
20231219,131300,58873880,5380,5380,5380,5380,0
|
|
20231219,131200,58873880,5380,5380,5380,5380,0
|
|
20231219,131100,58873880,5380,5380,5380,5380,0
|
|
20231219,131000,58873880,5380,5380,5380,5380,0
|
|
20231219,130900,58873880,5380,5380,5380,5380,0
|
|
20231219,130800,58873880,5380,5380,5380,5380,0
|
|
20231219,130700,58873880,5380,5380,5380,5380,0
|
|
20231219,130600,58873880,5380,5380,5380,5380,0
|
|
20231219,130500,58873880,5380,5380,5380,5380,0
|
|
20231219,130400,58873880,5380,5380,5380,5380,0
|
|
20231219,130300,58873880,5380,5380,5380,5380,0
|
|
20231219,130200,58873880,5380,5380,5380,5380,0
|
|
20231219,130100,58873880,5380,5380,5380,5380,0
|
|
20231219,130000,58873880,5380,5380,5380,5380,0
|
|
20231219,125900,58873880,5380,5380,5380,5380,0
|
|
20231219,125800,58873880,5380,5380,5380,5380,0
|
|
20231219,125700,58873880,5380,5380,5380,5380,0
|
|
20231219,125600,58873880,5380,5380,5380,5380,0
|
|
20231219,125500,58873880,5380,5380,5380,5380,0
|
|
20231219,125400,58873880,5380,5380,5380,5380,1
|
|
20231219,125300,58868500,5380,5380,5380,5380,0
|
|
20231219,125200,58868500,5380,5380,5380,5380,0
|
|
20231219,125100,58868500,5380,5380,5380,5380,2
|
|
20231219,125000,58857740,5370,5370,5370,5370,0
|
|
20231219,124900,58857740,5370,5370,5370,5370,0
|
|
20231219,124800,58857740,5370,5370,5370,5370,0
|
|
20231219,124700,58857740,5370,5370,5370,5370,2
|
|
20231219,124600,58847000,5340,5340,5340,5340,0
|
|
20231219,124500,58847000,5340,5360,5360,5340,136
|
|
20231219,124400,58119170,5360,5360,5360,5360,31
|
|
20231219,124300,57953010,5360,5360,5360,5360,0
|
|
20231219,124200,57953010,5360,5360,5360,5360,72
|
|
20231219,124100,57567090,5360,5370,5370,5360,136
|
|
20231219,124000,56836850,5370,5370,5370,5370,0
|
|
20231219,123900,56836850,5370,5370,5370,5370,0
|
|
20231219,123800,56836850,5370,5370,5370,5370,2
|
|
20231219,123700,56826110,5370,5370,5370,5370,0
|
|
20231219,123600,56826110,5370,5370,5370,5370,0
|
|
20231219,123500,56826110,5370,5370,5370,5370,0
|
|
20231219,123400,56826110,5370,5370,5370,5370,1
|
|
20231219,123300,56820740,5370,5370,5370,5370,0
|
|
20231219,123200,56820740,5370,5370,5370,5370,0
|
|
20231219,123100,56820740,5370,5370,5370,5370,0
|
|
20231219,123000,56820740,5370,5370,5370,5370,0
|
|
20231219,122900,56820740,5370,5370,5370,5370,0
|
|
20231219,122800,56820740,5370,5370,5370,5370,0
|
|
20231219,122700,56820740,5370,5370,5370,5370,2
|
|
20231219,122600,56810000,5350,5350,5350,5350,55
|
|
20231219,122500,56515750,5360,5360,5360,5360,0
|
|
20231219,122400,56515750,5360,5360,5360,5360,0
|
|
20231219,122300,56515750,5360,5360,5360,5360,0
|
|
20231219,122200,56515750,5360,5360,5360,5360,0
|
|
20231219,122100,56515750,5360,5360,5360,5360,0
|
|
20231219,122000,56515750,5360,5360,5360,5360,0
|
|
20231219,121900,56515750,5360,5360,5360,5360,0
|
|
20231219,121800,56515750,5360,5360,5360,5360,0
|
|
20231219,121700,56515750,5360,5360,5360,5360,70
|
|
20231219,121600,56140550,5380,5380,5380,5380,0
|
|
20231219,121500,56140550,5380,5380,5380,5380,0
|
|
20231219,121400,56140550,5380,5380,5380,5380,0
|
|
20231219,121300,56140550,5380,5380,5380,5380,0
|
|
20231219,121200,56140550,5380,5380,5380,5380,0
|
|
20231219,121100,56140550,5380,5380,5380,5380,0
|
|
20231219,121000,56140550,5380,5380,5380,5380,0
|
|
20231219,120900,56140550,5380,5380,5380,5380,0
|
|
20231219,120800,56140550,5380,5380,5380,5380,0
|
|
20231219,120700,56140550,5380,5380,5380,5380,0
|
|
20231219,120600,56140550,5380,5380,5380,5380,0
|
|
20231219,120500,56140550,5380,5380,5380,5380,0
|
|
20231219,120400,56140550,5380,5380,5380,5380,1
|
|
20231219,120300,56135170,5370,5370,5370,5370,0
|
|
20231219,120200,56135170,5370,5370,5370,5370,0
|
|
20231219,120100,56135170,5370,5370,5370,5370,0
|
|
20231219,120000,56135170,5370,5370,5370,5370,0
|
|
20231219,115900,56135170,5370,5370,5370,5370,20
|
|
20231219,115800,56027770,5370,5370,5370,5370,0
|
|
20231219,115700,56027770,5370,5370,5370,5370,0
|
|
20231219,115600,56027770,5370,5370,5370,5370,0
|
|
20231219,115500,56027770,5370,5370,5370,5370,0
|
|
20231219,115400,56027770,5370,5370,5370,5370,0
|
|
20231219,115300,56027770,5370,5370,5370,5370,0
|
|
20231219,115200,56027770,5370,5370,5370,5370,0
|
|
20231219,115100,56027770,5370,5370,5370,5370,0
|
|
20231219,115000,56027770,5370,5370,5370,5370,0
|
|
20231219,114900,56027770,5370,5370,5370,5370,0
|
|
20231219,114800,56027770,5370,5370,5370,5370,0
|
|
20231219,114700,56027770,5370,5370,5370,5370,2
|
|
20231219,114600,56017030,5370,5370,5370,5370,0
|
|
20231219,114500,56017030,5370,5370,5370,5370,101
|
|
20231219,114400,55474660,5370,5370,5370,5370,0
|
|
20231219,114300,55474660,5370,5370,5370,5370,0
|
|
20231219,114200,55474660,5370,5370,5370,5370,0
|
|
20231219,114100,55474660,5370,5370,5370,5370,6
|
|
20231219,114000,55442440,5370,5370,5370,5370,94
|
|
20231219,113900,54937660,5360,5360,5360,5360,8
|
|
20231219,113800,54894780,5360,5360,5360,5360,0
|
|
20231219,113700,54894780,5360,5360,5360,5360,0
|
|
20231219,113600,54894780,5360,5360,5360,5360,0
|
|
20231219,113500,54894780,5360,5360,5360,5360,0
|
|
20231219,113400,54894780,5360,5360,5360,5360,27
|
|
20231219,113300,54750060,5360,5360,5360,5360,1
|
|
20231219,113200,54744700,5360,5360,5360,5360,0
|
|
20231219,113100,54744700,5360,5360,5360,5360,0
|
|
20231219,113000,54744700,5360,5360,5360,5360,0
|
|
20231219,112900,54744700,5360,5360,5360,5360,0
|
|
20231219,112800,54744700,5360,5360,5360,5360,4
|
|
20231219,112700,54723260,5340,5340,5340,5340,0
|
|
20231219,112600,54723260,5340,5350,5350,5340,201
|
|
20231219,112500,53649860,5340,5340,5340,5340,0
|
|
20231219,112400,53649860,5340,5340,5340,5340,0
|
|
20231219,112300,53649860,5340,5340,5340,5340,0
|
|
20231219,112200,53649860,5340,5340,5340,5340,0
|
|
20231219,112100,53649860,5340,5340,5340,5340,0
|
|
20231219,112000,53649860,5340,5340,5340,5340,0
|
|
20231219,111900,53649860,5340,5340,5340,5340,0
|
|
20231219,111800,53649860,5340,5340,5340,5340,39
|
|
20231219,111700,53441600,5340,5340,5340,5340,0
|
|
20231219,111600,53441600,5340,5340,5340,5340,0
|
|
20231219,111500,53441600,5340,5340,5340,5340,77
|
|
20231219,111400,53030420,5340,5340,5340,5340,0
|
|
20231219,111300,53030420,5340,5340,5340,5340,0
|
|
20231219,111200,53030420,5340,5340,5340,5340,0
|
|
20231219,111100,53030420,5340,5340,5340,5340,45
|
|
20231219,111000,52790120,5360,5360,5360,5360,0
|
|
20231219,110900,52790120,5360,5360,5360,5360,2
|
|
20231219,110800,52779400,5330,5330,5330,5330,0
|
|
20231219,110700,52779400,5330,5330,5330,5330,0
|
|
20231219,110600,52779400,5330,5330,5330,5330,0
|
|
20231219,110500,52779400,5330,5330,5330,5330,0
|
|
20231219,110400,52779400,5330,5330,5330,5330,0
|
|
20231219,110300,52779400,5330,5330,5330,5330,0
|
|
20231219,110200,52779400,5330,5330,5330,5330,0
|
|
20231219,110100,52779400,5330,5330,5330,5330,0
|
|
20231219,110000,52779400,5330,5330,5330,5330,80
|
|
20231219,105900,52353000,5330,5330,5330,5330,1
|
|
20231219,105800,52347670,5360,5360,5360,5360,0
|
|
20231219,105700,52347670,5360,5360,5360,5360,0
|
|
20231219,105600,52347670,5360,5360,5360,5360,0
|
|
20231219,105500,52347670,5360,5360,5360,5360,0
|
|
20231219,105400,52347670,5360,5360,5360,5360,1
|
|
20231219,105300,52342310,5320,5330,5330,5320,50
|
|
20231219,105200,52076210,5350,5350,5350,5350,0
|
|
20231219,105100,52076210,5350,5350,5350,5350,0
|
|
20231219,105000,52076210,5350,5350,5350,5350,10
|
|
20231219,104900,52022710,5360,5360,5360,5360,0
|
|
20231219,104800,52022710,5360,5360,5360,5360,0
|
|
20231219,104700,52022710,5360,5360,5360,5360,0
|
|
20231219,104600,52022710,5360,5360,5360,5360,0
|
|
20231219,104500,52022710,5360,5360,5360,5360,8
|
|
20231219,104400,51979830,5320,5340,5340,5320,931
|
|
20231219,104300,47021240,5370,5370,5370,5370,0
|
|
20231219,104200,47021240,5370,5370,5370,5370,0
|
|
20231219,104100,47021240,5370,5370,5370,5370,0
|
|
20231219,104000,47021240,5370,5370,5370,5370,0
|
|
20231219,103900,47021240,5370,5370,5370,5370,0
|
|
20231219,103800,47021240,5370,5370,5370,5370,0
|
|
20231219,103700,47021240,5370,5370,5370,5370,0
|
|
20231219,103600,47021240,5370,5370,5370,5370,0
|
|
20231219,103500,47021240,5370,5370,5370,5370,1
|
|
20231219,103400,47015870,5380,5380,5380,5380,0
|
|
20231219,103300,47015870,5380,5380,5380,5380,0
|
|
20231219,103200,47015870,5380,5380,5380,5380,0
|
|
20231219,103100,47015870,5380,5380,5380,5380,0
|
|
20231219,103000,47015870,5380,5380,5380,5380,0
|
|
20231219,102900,47015870,5380,5380,5380,5380,1
|
|
20231219,102800,47010490,5330,5350,5350,5330,400
|
|
20231219,102700,44873240,5380,5380,5380,5380,0
|
|
20231219,102600,44873240,5380,5380,5380,5380,0
|
|
20231219,102500,44873240,5380,5380,5380,5380,0
|
|
20231219,102400,44873240,5380,5380,5380,5380,0
|
|
20231219,102300,44873240,5380,5380,5380,5380,0
|
|
20231219,102200,44873240,5380,5380,5380,5380,0
|
|
20231219,102100,44873240,5380,5380,5380,5380,0
|
|
20231219,102000,44873240,5380,5380,5380,5380,0
|
|
20231219,101900,44873240,5380,5380,5380,5380,0
|
|
20231219,101800,44873240,5380,5350,5380,5350,3
|
|
20231219,101700,44857130,5390,5390,5390,5390,400
|
|
20231219,101600,42701130,5390,5390,5390,5390,0
|
|
20231219,101500,42701130,5390,5390,5390,5390,0
|
|
20231219,101400,42701130,5390,5390,5390,5390,10
|
|
20231219,101300,42647230,5400,5400,5400,5400,0
|
|
20231219,101200,42647230,5400,5400,5400,5400,0
|
|
20231219,101100,42647230,5400,5400,5400,5400,1
|
|
20231219,101000,42641830,5390,5390,5390,5390,0
|
|
20231219,100900,42641830,5390,5390,5390,5390,1
|
|
20231219,100800,42636440,5390,5390,5390,5390,0
|
|
20231219,100700,42636440,5390,5390,5390,5390,0
|
|
20231219,100600,42636440,5390,5390,5390,5390,188
|
|
20231219,100500,41623120,5380,5380,5380,5380,0
|
|
20231219,100400,41623120,5380,5380,5380,5380,16
|
|
20231219,100300,41537040,5330,5330,5340,5330,20
|
|
20231219,100200,41430290,5330,5330,5330,5330,90
|
|
20231219,100100,40950590,5340,5340,5340,5340,2
|
|
20231219,100000,40939910,5340,5340,5340,5340,0
|
|
20231219,095900,40939910,5340,5340,5340,5340,821
|
|
20231219,095800,36555770,5380,5380,5380,5380,0
|
|
20231219,095700,36555770,5380,5380,5380,5380,0
|
|
20231219,095600,36555770,5380,5380,5380,5380,0
|
|
20231219,095500,36555770,5380,5380,5380,5380,0
|
|
20231219,095400,36555770,5380,5380,5380,5380,19
|
|
20231219,095300,36453550,5380,5390,5390,5380,26
|
|
20231219,095200,36313650,5390,5380,5390,5380,292
|
|
20231219,095100,34740340,5380,5380,5380,5380,2
|
|
20231219,095000,34729580,5340,5340,5340,5340,152
|
|
20231219,094900,33917900,5340,5340,5340,5340,67
|
|
20231219,094800,33560120,5380,5380,5380,5380,0
|
|
20231219,094700,33560120,5380,5380,5380,5380,0
|
|
20231219,094600,33560120,5380,5380,5380,5380,0
|
|
20231219,094500,33560120,5380,5380,5380,5380,0
|
|
20231219,094400,33560120,5380,5380,5380,5380,0
|
|
20231219,094300,33560120,5380,5380,5380,5380,0
|
|
20231219,094200,33560120,5380,5380,5380,5380,1
|
|
20231219,094100,33554740,5340,5360,5360,5340,361
|
|
20231219,094000,31623980,5390,5390,5390,5390,0
|
|
20231219,093900,31623980,5390,5390,5390,5390,0
|
|
20231219,093800,31623980,5390,5390,5390,5390,0
|
|
20231219,093700,31623980,5390,5390,5390,5390,3
|
|
20231219,093600,31607810,5390,5380,5390,5380,8
|
|
20231219,093500,31564760,5300,5330,5330,5300,120
|
|
20231219,093400,30926750,5380,5380,5380,5380,0
|
|
20231219,093300,30926750,5380,5380,5380,5380,0
|
|
20231219,093200,30926750,5380,5380,5380,5380,300
|
|
20231219,093100,29312750,5380,5380,5380,5380,0
|
|
20231219,093000,29312750,5380,5380,5380,5380,0
|
|
20231219,092900,29312750,5380,5380,5380,5380,0
|
|
20231219,092800,29312750,5380,5340,5380,5340,232
|
|
20231219,092700,28073820,5340,5370,5370,5340,503
|
|
20231219,092600,25372800,5370,5370,5370,5370,0
|
|
20231219,092500,25372800,5370,5370,5370,5370,6
|
|
20231219,092400,25340580,5320,5320,5320,5320,200
|
|
20231219,092300,24276580,5380,5370,5380,5370,186
|
|
20231219,092200,23276170,5370,5310,5370,5310,11
|
|
20231219,092100,23217700,5290,5290,5290,5290,0
|
|
20231219,092000,23217700,5290,5310,5310,5290,631
|
|
20231219,091900,19873130,5330,5330,5330,5330,13
|
|
20231219,091800,19803840,5390,5290,5390,5280,377
|
|
20231219,091700,17784780,5350,5350,5350,5350,0
|
|
20231219,091600,17784780,5350,5350,5350,5240,1411
|
|
20231219,091500,10305460,5330,5330,5330,5330,0
|
|
20231219,091400,10305460,5330,5330,5330,5330,184
|
|
20231219,091300,9324740,5330,5350,5350,5330,376
|
|
20231219,091200,7316530,5350,5350,5370,5350,67
|
|
20231219,091100,6958040,5350,5350,5350,5350,30
|
|
20231219,091000,6797540,5350,5360,5360,5350,411
|
|
20231219,090900,4596980,5370,5370,5370,5370,201
|
|
20231219,090800,3517610,5390,5390,5390,5390,0
|
|
20231219,090700,3517610,5390,5400,5400,5390,258
|
|
20231219,090600,2126340,5440,5440,5440,5440,50
|
|
20231219,090500,1854340,5440,5440,5440,5440,50
|
|
20231219,090400,1582340,5440,5440,5440,5440,2
|
|
20231219,090300,1571460,5400,5400,5400,5400,290
|
|
20231219,090200,5460,5460,5460,5460,5460,1
|
|
20231219,090100,0,5390,5390,5390,5390,0
|
|
20231219,090000,0,5390,5390,5390,5390,0
|