741 lines
35 KiB
CSV
741 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,211800,926129860,5550,5550,5550,5550,2566
|
|
20231206,211700,926129860,5550,5550,5550,5550,0
|
|
20231206,211600,926129860,5550,5550,5550,5550,0
|
|
20231206,211500,926129860,5550,5550,5550,5550,0
|
|
20231206,211400,926129860,5550,5550,5550,5550,0
|
|
20231206,211300,926129860,5550,5550,5550,5550,0
|
|
20231206,211200,926129860,5550,5550,5550,5550,0
|
|
20231206,211100,926129860,5550,5550,5550,5550,0
|
|
20231206,211000,926129860,5550,5550,5550,5550,0
|
|
20231206,210900,926129860,5550,5550,5550,5550,0
|
|
20231206,210800,926129860,5550,5550,5550,5550,0
|
|
20231206,210700,926129860,5550,5550,5550,5550,0
|
|
20231206,210600,926129860,5550,5550,5550,5550,0
|
|
20231206,210500,926129860,5550,5550,5550,5550,0
|
|
20231206,210400,926129860,5550,5550,5550,5550,0
|
|
20231206,210300,926129860,5550,5550,5550,5550,0
|
|
20231206,210200,926129860,5550,5550,5550,5550,0
|
|
20231206,210100,926129860,5550,5550,5550,5550,0
|
|
20231206,210000,926129860,5550,5550,5550,5550,0
|
|
20231206,205900,926129860,5550,5550,5550,5550,0
|
|
20231206,205800,926129860,5550,5550,5550,5550,0
|
|
20231206,205700,926129860,5550,5550,5550,5550,0
|
|
20231206,205600,926129860,5550,5550,5550,5550,0
|
|
20231206,205500,926129860,5550,5550,5550,5550,0
|
|
20231206,205400,926129860,5550,5550,5550,5550,0
|
|
20231206,205300,926129860,5550,5550,5550,5550,0
|
|
20231206,205200,926129860,5550,5550,5550,5550,0
|
|
20231206,205100,926129860,5550,5550,5550,5550,0
|
|
20231206,205000,926129860,5550,5550,5550,5550,0
|
|
20231206,204900,926129860,5550,5550,5550,5550,0
|
|
20231206,204800,926129860,5550,5550,5550,5550,2566
|
|
20231206,204700,926129860,5550,5550,5550,5550,0
|
|
20231206,204600,926129860,5550,5550,5550,5550,0
|
|
20231206,204500,926129860,5550,5550,5550,5550,0
|
|
20231206,204400,926129860,5550,5550,5550,5550,0
|
|
20231206,204300,926129860,5550,5550,5550,5550,0
|
|
20231206,204200,926129860,5550,5550,5550,5550,0
|
|
20231206,204100,926129860,5550,5550,5550,5550,0
|
|
20231206,204000,926129860,5550,5550,5550,5550,0
|
|
20231206,203900,926129860,5550,5550,5550,5550,0
|
|
20231206,203800,926129860,5550,5550,5550,5550,0
|
|
20231206,203700,926129860,5550,5550,5550,5550,0
|
|
20231206,203600,926129860,5550,5550,5550,5550,0
|
|
20231206,203500,926129860,5550,5550,5550,5550,0
|
|
20231206,203400,926129860,5550,5550,5550,5550,0
|
|
20231206,203300,926129860,5550,5550,5550,5550,0
|
|
20231206,203200,926129860,5550,5550,5550,5550,0
|
|
20231206,203100,926129860,5550,5550,5550,5550,0
|
|
20231206,203000,926129860,5550,5550,5550,5550,0
|
|
20231206,202900,926129860,5550,5550,5550,5550,0
|
|
20231206,202800,926129860,5550,5550,5550,5550,0
|
|
20231206,202700,926129860,5550,5550,5550,5550,0
|
|
20231206,202600,926129860,5550,5550,5550,5550,0
|
|
20231206,202500,926129860,5550,5550,5550,5550,0
|
|
20231206,202400,926129860,5550,5550,5550,5550,0
|
|
20231206,202300,926129860,5550,5550,5550,5550,0
|
|
20231206,202200,926129860,5550,5550,5550,5550,0
|
|
20231206,202100,926129860,5550,5550,5550,5550,0
|
|
20231206,202000,926129860,5550,5550,5550,5550,0
|
|
20231206,201900,926129860,5550,5550,5550,5550,0
|
|
20231206,201800,926129860,5550,5550,5550,5550,2566
|
|
20231206,201700,926129860,5550,5550,5550,5550,0
|
|
20231206,201600,926129860,5550,5550,5550,5550,0
|
|
20231206,201500,926129860,5550,5550,5550,5550,0
|
|
20231206,201400,926129860,5550,5550,5550,5550,0
|
|
20231206,201300,926129860,5550,5550,5550,5550,0
|
|
20231206,201200,926129860,5550,5550,5550,5550,0
|
|
20231206,201100,926129860,5550,5550,5550,5550,0
|
|
20231206,201000,926129860,5550,5550,5550,5550,0
|
|
20231206,200900,926129860,5550,5550,5550,5550,0
|
|
20231206,200800,926129860,5550,5550,5550,5550,0
|
|
20231206,200700,926129860,5550,5550,5550,5550,0
|
|
20231206,200600,926129860,5550,5550,5550,5550,0
|
|
20231206,200500,926129860,5550,5550,5550,5550,0
|
|
20231206,200400,926129860,5550,5550,5550,5550,0
|
|
20231206,200300,926129860,5550,5550,5550,5550,0
|
|
20231206,200200,926129860,5550,5550,5550,5550,0
|
|
20231206,200100,926129860,5550,5550,5550,5550,0
|
|
20231206,200000,926129860,5550,5550,5550,5550,0
|
|
20231206,195900,926129860,5550,5550,5550,5550,0
|
|
20231206,195800,926129860,5550,5550,5550,5550,0
|
|
20231206,195700,926129860,5550,5550,5550,5550,0
|
|
20231206,195600,926129860,5550,5550,5550,5550,0
|
|
20231206,195500,926129860,5550,5550,5550,5550,0
|
|
20231206,195400,926129860,5550,5550,5550,5550,0
|
|
20231206,195300,926129860,5550,5550,5550,5550,0
|
|
20231206,195200,926129860,5550,5550,5550,5550,0
|
|
20231206,195100,926129860,5550,5550,5550,5550,0
|
|
20231206,195000,926129860,5550,5550,5550,5550,0
|
|
20231206,194900,926129860,5550,5550,5550,5550,0
|
|
20231206,194800,926129860,5550,5550,5550,5550,2566
|
|
20231206,194700,926129860,5550,5550,5550,5550,0
|
|
20231206,194600,926129860,5550,5550,5550,5550,0
|
|
20231206,194500,926129860,5550,5550,5550,5550,0
|
|
20231206,194400,926129860,5550,5550,5550,5550,0
|
|
20231206,194300,926129860,5550,5550,5550,5550,0
|
|
20231206,194200,926129860,5550,5550,5550,5550,0
|
|
20231206,194100,926129860,5550,5550,5550,5550,0
|
|
20231206,194000,926129860,5550,5550,5550,5550,0
|
|
20231206,193900,926129860,5550,5550,5550,5550,0
|
|
20231206,193800,926129860,5550,5550,5550,5550,0
|
|
20231206,193700,926129860,5550,5550,5550,5550,0
|
|
20231206,193600,926129860,5550,5550,5550,5550,0
|
|
20231206,193500,926129860,5550,5550,5550,5550,0
|
|
20231206,193400,926129860,5550,5550,5550,5550,0
|
|
20231206,193300,926129860,5550,5550,5550,5550,0
|
|
20231206,193200,926129860,5550,5550,5550,5550,0
|
|
20231206,193100,926129860,5550,5550,5550,5550,0
|
|
20231206,193000,926129860,5550,5550,5550,5550,0
|
|
20231206,192900,926129860,5550,5550,5550,5550,0
|
|
20231206,192800,926129860,5550,5550,5550,5550,0
|
|
20231206,192700,926129860,5550,5550,5550,5550,0
|
|
20231206,192600,926129860,5550,5550,5550,5550,0
|
|
20231206,192500,926129860,5550,5550,5550,5550,0
|
|
20231206,192400,926129860,5550,5550,5550,5550,0
|
|
20231206,192300,926129860,5550,5550,5550,5550,0
|
|
20231206,192200,926129860,5550,5550,5550,5550,0
|
|
20231206,192100,926129860,5550,5550,5550,5550,0
|
|
20231206,192000,926129860,5550,5550,5550,5550,0
|
|
20231206,191900,926129860,5550,5550,5550,5550,0
|
|
20231206,191800,926129860,5550,5550,5550,5550,2566
|
|
20231206,191700,926129860,5550,5550,5550,5550,0
|
|
20231206,191600,926129860,5550,5550,5550,5550,0
|
|
20231206,191500,926129860,5550,5550,5550,5550,0
|
|
20231206,191400,926129860,5550,5550,5550,5550,0
|
|
20231206,191300,926129860,5550,5550,5550,5550,0
|
|
20231206,191200,926129860,5550,5550,5550,5550,0
|
|
20231206,191100,926129860,5550,5550,5550,5550,0
|
|
20231206,191000,926129860,5550,5550,5550,5550,0
|
|
20231206,190900,926129860,5550,5550,5550,5550,0
|
|
20231206,190800,926129860,5550,5550,5550,5550,0
|
|
20231206,190700,926129860,5550,5550,5550,5550,0
|
|
20231206,190600,926129860,5550,5550,5550,5550,0
|
|
20231206,190500,926129860,5550,5550,5550,5550,0
|
|
20231206,190400,926129860,5550,5550,5550,5550,0
|
|
20231206,190300,926129860,5550,5550,5550,5550,0
|
|
20231206,190200,926129860,5550,5550,5550,5550,0
|
|
20231206,190100,926129860,5550,5550,5550,5550,0
|
|
20231206,190000,926129860,5550,5550,5550,5550,0
|
|
20231206,185900,926129860,5550,5550,5550,5550,0
|
|
20231206,185800,926129860,5550,5550,5550,5550,0
|
|
20231206,185700,926129860,5550,5550,5550,5550,0
|
|
20231206,185600,926129860,5550,5550,5550,5550,0
|
|
20231206,185500,926129860,5550,5550,5550,5550,0
|
|
20231206,185400,926129860,5550,5550,5550,5550,0
|
|
20231206,185300,926129860,5550,5550,5550,5550,0
|
|
20231206,185200,926129860,5550,5550,5550,5550,0
|
|
20231206,185100,926129860,5550,5550,5550,5550,0
|
|
20231206,185000,926129860,5550,5550,5550,5550,0
|
|
20231206,184900,926129860,5550,5550,5550,5550,0
|
|
20231206,184800,926129860,5550,5550,5550,5550,2566
|
|
20231206,184700,926129860,5550,5550,5550,5550,0
|
|
20231206,184600,926129860,5550,5550,5550,5550,0
|
|
20231206,184500,926129860,5550,5550,5550,5550,0
|
|
20231206,184400,926129860,5550,5550,5550,5550,0
|
|
20231206,184300,926129860,5550,5550,5550,5550,0
|
|
20231206,184200,926129860,5550,5550,5550,5550,0
|
|
20231206,184100,926129860,5550,5550,5550,5550,0
|
|
20231206,184000,926129860,5550,5550,5550,5550,0
|
|
20231206,183900,926129860,5550,5550,5550,5550,0
|
|
20231206,183800,926129860,5550,5550,5550,5550,0
|
|
20231206,183700,926129860,5550,5550,5550,5550,0
|
|
20231206,183600,926129860,5550,5550,5550,5550,0
|
|
20231206,183500,926129860,5550,5550,5550,5550,0
|
|
20231206,183400,926129860,5550,5550,5550,5550,0
|
|
20231206,183300,926129860,5550,5550,5550,5550,0
|
|
20231206,183200,926129860,5550,5550,5550,5550,0
|
|
20231206,183100,926129860,5550,5550,5550,5550,0
|
|
20231206,183000,926129860,5550,5550,5550,5550,0
|
|
20231206,182900,926129860,5550,5550,5550,5550,0
|
|
20231206,182800,926129860,5550,5550,5550,5550,0
|
|
20231206,182700,926129860,5550,5550,5550,5550,0
|
|
20231206,182600,926129860,5550,5550,5550,5550,0
|
|
20231206,182500,926129860,5550,5550,5550,5550,0
|
|
20231206,182400,926129860,5550,5550,5550,5550,0
|
|
20231206,182300,926129860,5550,5550,5550,5550,0
|
|
20231206,182200,926129860,5550,5550,5550,5550,0
|
|
20231206,182100,926129860,5550,5550,5550,5550,0
|
|
20231206,182000,926129860,5550,5550,5550,5550,0
|
|
20231206,181900,926129860,5550,5550,5550,5550,0
|
|
20231206,181800,926129860,5550,5550,5550,5550,2566
|
|
20231206,181700,926129860,5550,5550,5550,5550,0
|
|
20231206,181600,926129860,5550,5550,5550,5550,0
|
|
20231206,181500,926129860,5550,5550,5550,5550,0
|
|
20231206,181400,926129860,5550,5550,5550,5550,0
|
|
20231206,181300,926129860,5550,5550,5550,5550,0
|
|
20231206,181200,926129860,5550,5550,5550,5550,0
|
|
20231206,181100,926129860,5550,5550,5550,5550,0
|
|
20231206,181000,926129860,5550,5550,5550,5550,0
|
|
20231206,180900,926129860,5550,5550,5550,5550,0
|
|
20231206,180800,926129860,5550,5550,5550,5550,0
|
|
20231206,180700,926129860,5550,5550,5550,5550,0
|
|
20231206,180600,926129860,5550,5550,5550,5550,0
|
|
20231206,180500,926129860,5550,5550,5550,5550,0
|
|
20231206,180400,926129860,5550,5550,5550,5550,0
|
|
20231206,180300,926129860,5550,5550,5550,5550,0
|
|
20231206,180200,926129860,5550,5550,5550,5550,0
|
|
20231206,180100,926129860,5550,5550,5550,5550,0
|
|
20231206,180000,926129860,5550,5550,5550,5550,0
|
|
20231206,175900,926129860,5550,5550,5550,5550,0
|
|
20231206,175800,926129860,5550,5550,5550,5550,0
|
|
20231206,175700,926129860,5550,5550,5550,5550,0
|
|
20231206,175600,926129860,5550,5550,5550,5550,0
|
|
20231206,175500,926129860,5550,5550,5550,5550,0
|
|
20231206,175400,926129860,5550,5550,5550,5550,0
|
|
20231206,175300,926129860,5550,5550,5550,5550,0
|
|
20231206,175200,926129860,5550,5550,5550,5550,0
|
|
20231206,175100,926129860,5550,5550,5550,5550,0
|
|
20231206,175000,926129860,5550,5550,5550,5550,0
|
|
20231206,174900,926129860,5550,5550,5550,5550,0
|
|
20231206,174800,926129860,5550,5550,5550,5550,2566
|
|
20231206,174700,926129860,5550,5550,5550,5550,0
|
|
20231206,174600,926129860,5550,5550,5550,5550,0
|
|
20231206,174500,926129860,5550,5550,5550,5550,0
|
|
20231206,174400,926129860,5550,5550,5550,5550,0
|
|
20231206,174300,926129860,5550,5550,5550,5550,0
|
|
20231206,174200,926129860,5550,5550,5550,5550,0
|
|
20231206,174100,926129860,5550,5550,5550,5550,0
|
|
20231206,174000,926129860,5550,5550,5550,5550,0
|
|
20231206,173900,926129860,5550,5550,5550,5550,0
|
|
20231206,173800,926129860,5550,5550,5550,5550,0
|
|
20231206,173700,926129860,5550,5550,5550,5550,0
|
|
20231206,173600,926129860,5550,5550,5550,5550,0
|
|
20231206,173500,926129860,5550,5550,5550,5550,0
|
|
20231206,173400,926129860,5550,5550,5550,5550,0
|
|
20231206,173300,926129860,5550,5550,5550,5550,0
|
|
20231206,173200,926129860,5550,5550,5550,5550,0
|
|
20231206,173100,926129860,5550,5550,5550,5550,0
|
|
20231206,173000,926129860,5550,5550,5550,5550,0
|
|
20231206,172900,926129860,5550,5550,5550,5550,0
|
|
20231206,172800,926129860,5550,5550,5550,5550,0
|
|
20231206,172700,926129860,5550,5550,5550,5550,0
|
|
20231206,172600,926129860,5550,5550,5550,5550,0
|
|
20231206,172500,926129860,5550,5550,5550,5550,0
|
|
20231206,172400,926129860,5550,5550,5550,5550,0
|
|
20231206,172300,926129860,5550,5550,5550,5550,0
|
|
20231206,172200,926129860,5550,5550,5550,5550,0
|
|
20231206,172100,926129860,5550,5550,5550,5550,0
|
|
20231206,172000,926129860,5550,5550,5550,5550,0
|
|
20231206,171900,926129860,5550,5550,5550,5550,0
|
|
20231206,171800,926129860,5550,5550,5550,5550,2566
|
|
20231206,171700,926129860,5550,5550,5550,5550,0
|
|
20231206,171600,926129860,5550,5550,5550,5550,0
|
|
20231206,171500,926129860,5550,5550,5550,5550,0
|
|
20231206,171400,926129860,5550,5550,5550,5550,0
|
|
20231206,171300,926129860,5550,5550,5550,5550,0
|
|
20231206,171200,926129860,5550,5550,5550,5550,0
|
|
20231206,171100,926129860,5550,5550,5550,5550,0
|
|
20231206,171000,926129860,5550,5550,5550,5550,0
|
|
20231206,170900,926129860,5550,5550,5550,5550,0
|
|
20231206,170800,926129860,5550,5550,5550,5550,0
|
|
20231206,170700,926129860,5550,5550,5550,5550,0
|
|
20231206,170600,926129860,5550,5550,5550,5550,0
|
|
20231206,170500,926129860,5550,5550,5550,5550,0
|
|
20231206,170400,926129860,5550,5550,5550,5550,0
|
|
20231206,170300,926129860,5550,5550,5550,5550,0
|
|
20231206,170200,926129860,5550,5550,5550,5550,0
|
|
20231206,170100,926129860,5550,5550,5550,5550,0
|
|
20231206,170000,926129860,5550,5550,5550,5550,0
|
|
20231206,165900,926129860,5550,5550,5550,5550,0
|
|
20231206,165800,926129860,5550,5550,5550,5550,0
|
|
20231206,165700,926129860,5550,5550,5550,5550,0
|
|
20231206,165600,926129860,5550,5550,5550,5550,0
|
|
20231206,165500,926129860,5550,5550,5550,5550,0
|
|
20231206,165400,926129860,5550,5550,5550,5550,0
|
|
20231206,165300,926129860,5550,5550,5550,5550,0
|
|
20231206,165200,926129860,5550,5550,5550,5550,0
|
|
20231206,165100,926129860,5550,5550,5550,5550,0
|
|
20231206,165000,926129860,5550,5550,5550,5550,0
|
|
20231206,164900,926129860,5550,5550,5550,5550,0
|
|
20231206,164800,926129860,5550,5550,5550,5550,2566
|
|
20231206,164700,926129860,5550,5550,5550,5550,0
|
|
20231206,164600,926129860,5550,5550,5550,5550,0
|
|
20231206,164500,926129860,5550,5550,5550,5550,0
|
|
20231206,164400,926129860,5550,5550,5550,5550,0
|
|
20231206,164300,926129860,5550,5550,5550,5550,0
|
|
20231206,164200,926129860,5550,5550,5550,5550,0
|
|
20231206,164100,926129860,5550,5550,5550,5550,0
|
|
20231206,164000,926129860,5550,5550,5550,5550,0
|
|
20231206,163900,926129860,5550,5550,5550,5550,0
|
|
20231206,163800,926129860,5550,5550,5550,5550,0
|
|
20231206,163700,926129860,5550,5550,5550,5550,0
|
|
20231206,163600,926129860,5550,5550,5550,5550,0
|
|
20231206,163500,926129860,5550,5550,5550,5550,0
|
|
20231206,163400,926129860,5550,5550,5550,5550,0
|
|
20231206,163300,926129860,5550,5550,5550,5550,0
|
|
20231206,163200,926129860,5550,5550,5550,5550,0
|
|
20231206,163100,926129860,5550,5550,5550,5550,0
|
|
20231206,163000,926129860,5550,5550,5550,5550,0
|
|
20231206,162900,926129860,5550,5550,5550,5550,0
|
|
20231206,162800,926129860,5550,5550,5550,5550,0
|
|
20231206,162700,926129860,5550,5550,5550,5550,0
|
|
20231206,162600,926129860,5550,5550,5550,5550,0
|
|
20231206,162500,926129860,5550,5550,5550,5550,0
|
|
20231206,162400,926129860,5550,5550,5550,5550,0
|
|
20231206,162300,926129860,5550,5550,5550,5550,0
|
|
20231206,162200,926129860,5550,5550,5550,5550,0
|
|
20231206,162100,926129860,5550,5550,5550,5550,0
|
|
20231206,162000,926129860,5550,5550,5550,5550,0
|
|
20231206,161900,926129860,5550,5550,5550,5550,0
|
|
20231206,161800,926129860,5550,5550,5550,5550,2566
|
|
20231206,161700,926129860,5550,5550,5550,5550,0
|
|
20231206,161600,926129860,5550,5550,5550,5550,0
|
|
20231206,161500,926129860,5550,5550,5550,5550,0
|
|
20231206,161400,926129860,5550,5550,5550,5550,0
|
|
20231206,161300,926129860,5550,5550,5550,5550,0
|
|
20231206,161200,926129860,5550,5550,5550,5550,0
|
|
20231206,161100,926129860,5550,5550,5550,5550,0
|
|
20231206,161000,926129860,5550,5550,5550,5550,0
|
|
20231206,160900,926129860,5550,5550,5550,5550,0
|
|
20231206,160800,926129860,5550,5550,5550,5550,0
|
|
20231206,160700,926129860,5550,5550,5550,5550,0
|
|
20231206,160600,926129860,5550,5550,5550,5550,0
|
|
20231206,160500,926129860,5550,5550,5550,5550,0
|
|
20231206,160400,926129860,5550,5550,5550,5550,0
|
|
20231206,160300,926129860,5550,5550,5550,5550,0
|
|
20231206,160200,926129860,5550,5550,5550,5550,0
|
|
20231206,160100,926129860,5550,5550,5550,5550,0
|
|
20231206,160000,926129860,5550,5550,5550,5550,0
|
|
20231206,155900,926129860,5550,5550,5550,5550,0
|
|
20231206,155800,926129860,5550,5550,5550,5550,0
|
|
20231206,155700,926129860,5550,5550,5550,5550,0
|
|
20231206,155600,926129860,5550,5550,5550,5550,0
|
|
20231206,155500,926129860,5550,5550,5550,5550,0
|
|
20231206,155400,926129860,5550,5550,5550,5550,0
|
|
20231206,155300,926129860,5550,5550,5550,5550,0
|
|
20231206,155200,926129860,5550,5550,5550,5550,0
|
|
20231206,155100,926129860,5550,5550,5550,5550,0
|
|
20231206,155000,926129860,5550,5550,5550,5550,0
|
|
20231206,154900,926129860,5550,5550,5550,5550,0
|
|
20231206,154800,926129860,5550,5550,5550,5550,2566
|
|
20231206,154700,926129860,5550,5550,5550,5550,0
|
|
20231206,154600,926129860,5550,5550,5550,5550,0
|
|
20231206,154500,926129860,5550,5550,5550,5550,0
|
|
20231206,154400,926129860,5550,5550,5550,5550,0
|
|
20231206,154300,926129860,5550,5550,5550,5550,0
|
|
20231206,154200,926129860,5550,5550,5550,5550,0
|
|
20231206,154100,926129860,5550,5550,5550,5550,0
|
|
20231206,154000,926129860,5550,5550,5550,5550,0
|
|
20231206,153900,926129860,5550,5550,5550,5550,0
|
|
20231206,153800,926129860,5550,5550,5550,5550,0
|
|
20231206,153700,926129860,5550,5550,5550,5550,0
|
|
20231206,153600,926129860,5550,5550,5550,5550,0
|
|
20231206,153500,926129860,5550,5550,5550,5550,0
|
|
20231206,153400,926129860,5550,5550,5550,5550,0
|
|
20231206,153300,926129860,5550,5550,5550,5550,0
|
|
20231206,153200,926129860,5550,5550,5550,5550,0
|
|
20231206,153100,926129860,5550,5550,5550,5550,0
|
|
20231206,153000,926129860,5550,5550,5550,5550,2566
|
|
20231206,152900,911888560,5540,5540,5540,5540,0
|
|
20231206,152800,911888560,5540,5540,5540,5540,0
|
|
20231206,152700,911888560,5540,5540,5540,5540,0
|
|
20231206,152600,911888560,5540,5540,5540,5540,0
|
|
20231206,152500,911888560,5540,5540,5540,5540,0
|
|
20231206,152400,911888560,5540,5540,5540,5540,0
|
|
20231206,152300,911888560,5540,5540,5540,5540,0
|
|
20231206,152200,911888560,5540,5540,5540,5540,0
|
|
20231206,152100,911888560,5540,5540,5540,5540,0
|
|
20231206,152000,911888560,5540,5540,5540,5540,0
|
|
20231206,151900,911888560,5540,5530,5540,5530,1317
|
|
20231206,151800,904600300,5530,5520,5530,5520,602
|
|
20231206,151700,901274240,5530,5520,5540,5520,5146
|
|
20231206,151600,872856410,5520,5520,5520,5520,0
|
|
20231206,151500,872856410,5520,5520,5520,5520,0
|
|
20231206,151400,872856410,5520,5510,5520,5510,1200
|
|
20231206,151300,866234410,5520,5520,5530,5520,3679
|
|
20231206,151200,845916330,5530,5530,5530,5520,580
|
|
20231206,151100,842708950,5530,5530,5530,5520,1351
|
|
20231206,151000,835250230,5530,5530,5530,5530,27
|
|
20231206,150900,835100920,5530,5530,5530,5530,0
|
|
20231206,150800,835100920,5530,5530,5530,5520,217
|
|
20231206,150700,833903060,5520,5520,5520,5520,70
|
|
20231206,150600,833516660,5520,5510,5520,5510,1046
|
|
20231206,150500,827742800,5510,5510,5510,5510,207
|
|
20231206,150400,826602230,5510,5510,5510,5510,0
|
|
20231206,150300,826602230,5510,5510,5510,5510,100
|
|
20231206,150200,826051230,5510,5510,5510,5510,0
|
|
20231206,150100,826051230,5510,5510,5510,5510,141
|
|
20231206,150000,825274320,5500,5500,5500,5500,99
|
|
20231206,145900,824729820,5500,5500,5500,5500,167
|
|
20231206,145800,823811320,5510,5510,5510,5510,30
|
|
20231206,145700,823646020,5510,5510,5510,5510,87
|
|
20231206,145600,823166650,5510,5510,5510,5510,80
|
|
20231206,145500,822725850,5510,5510,5510,5510,120
|
|
20231206,145400,822064650,5520,5520,5520,5520,0
|
|
20231206,145300,822064650,5520,5520,5520,5520,0
|
|
20231206,145200,822064650,5520,5520,5520,5520,0
|
|
20231206,145100,822064650,5520,5520,5520,5520,1
|
|
20231206,145000,822059130,5510,5510,5510,5510,0
|
|
20231206,144900,822059130,5510,5510,5510,5510,0
|
|
20231206,144800,822059130,5510,5510,5510,5510,12
|
|
20231206,144700,821993010,5510,5510,5510,5510,0
|
|
20231206,144600,821993010,5510,5510,5510,5510,5
|
|
20231206,144500,821965460,5510,5510,5510,5510,0
|
|
20231206,144400,821965460,5510,5510,5510,5510,4
|
|
20231206,144300,821943420,5520,5520,5520,5520,0
|
|
20231206,144200,821943420,5520,5520,5520,5520,12
|
|
20231206,144100,821877180,5500,5500,5500,5500,84
|
|
20231206,144000,821415180,5500,5500,5500,5500,100
|
|
20231206,143900,820865180,5510,5510,5510,5510,30
|
|
20231206,143800,820699880,5500,5500,5500,5500,0
|
|
20231206,143700,820699880,5500,5500,5500,5500,100
|
|
20231206,143600,820149880,5520,5520,5520,5520,2
|
|
20231206,143500,820138840,5500,5500,5500,5500,0
|
|
20231206,143400,820138840,5500,5500,5500,5500,0
|
|
20231206,143300,820138840,5500,5500,5500,5500,25
|
|
20231206,143200,820001340,5500,5500,5500,5500,1965
|
|
20231206,143100,809193840,5490,5500,5500,5490,1090
|
|
20231206,143000,803207940,5520,5520,5520,5520,0
|
|
20231206,142900,803207940,5520,5520,5520,5520,20
|
|
20231206,142800,803097540,5520,5510,5520,5510,180
|
|
20231206,142700,802104340,5500,5500,5500,5500,85
|
|
20231206,142600,801636840,5500,5490,5500,5490,187
|
|
20231206,142500,800610140,5500,5490,5500,5490,6
|
|
20231206,142400,800577190,5500,5500,5500,5500,10
|
|
20231206,142300,800522190,5500,5500,5500,5500,0
|
|
20231206,142200,800522190,5500,5500,5500,5500,1200
|
|
20231206,142100,793922190,5500,5500,5500,5500,299
|
|
20231206,142000,792277690,5500,5500,5500,5500,10
|
|
20231206,141900,792222690,5500,5500,5500,5500,330
|
|
20231206,141800,790407690,5500,5500,5500,5500,0
|
|
20231206,141700,790407690,5500,5500,5500,5500,0
|
|
20231206,141600,790407690,5500,5500,5500,5500,0
|
|
20231206,141500,790407690,5500,5500,5500,5500,0
|
|
20231206,141400,790407690,5500,5500,5500,5500,0
|
|
20231206,141300,790407690,5500,5510,5510,5500,110
|
|
20231206,141200,789802590,5510,5510,5510,5510,2
|
|
20231206,141100,789791570,5520,5520,5520,5520,150
|
|
20231206,141000,788963570,5500,5500,5500,5500,100
|
|
20231206,140900,788413570,5500,5500,5500,5500,200
|
|
20231206,140800,787313570,5520,5520,5520,5520,18
|
|
20231206,140700,787214210,5520,5520,5520,5520,0
|
|
20231206,140600,787214210,5520,5520,5520,5520,100
|
|
20231206,140500,786662210,5520,5520,5520,5520,452
|
|
20231206,140400,784167170,5520,5520,5520,5520,300
|
|
20231206,140300,782511170,5520,5520,5520,5520,300
|
|
20231206,140200,780855170,5520,5510,5520,5510,3955
|
|
20231206,140100,759032470,5500,5500,5500,5500,0
|
|
20231206,140000,759032470,5500,5500,5500,5500,898
|
|
20231206,135900,754093470,5510,5480,5510,5480,829
|
|
20231206,135800,749533400,5480,5480,5480,5480,0
|
|
20231206,135700,749533400,5480,5480,5480,5480,4
|
|
20231206,135600,749511480,5490,5490,5490,5490,0
|
|
20231206,135500,749511480,5490,5490,5490,5490,1
|
|
20231206,135400,749505990,5480,5490,5490,5480,101
|
|
20231206,135300,748952500,5490,5500,5500,5490,210
|
|
20231206,135200,747799420,5490,5490,5490,5490,23
|
|
20231206,135100,747673150,5500,5500,5500,5500,3
|
|
20231206,135000,747656650,5490,5490,5490,5490,0
|
|
20231206,134900,747656650,5490,5490,5490,5490,99
|
|
20231206,134800,747113140,5490,5490,5490,5490,0
|
|
20231206,134700,747113140,5490,5490,5490,5490,1
|
|
20231206,134600,747107650,5480,5480,5480,5480,0
|
|
20231206,134500,747107650,5480,5490,5490,5480,900
|
|
20231206,134400,742173820,5500,5500,5500,5500,353
|
|
20231206,134300,740232320,5500,5500,5500,5500,0
|
|
20231206,134200,740232320,5500,5500,5510,5500,351
|
|
20231206,134100,738301810,5500,5500,5500,5500,1
|
|
20231206,134000,738296310,5500,5500,5500,5500,0
|
|
20231206,133900,738296310,5500,5500,5500,5500,0
|
|
20231206,133800,738296310,5500,5500,5500,5500,0
|
|
20231206,133700,738296310,5500,5500,5500,5500,15
|
|
20231206,133600,738213810,5500,5500,5500,5500,0
|
|
20231206,133500,738213810,5500,5500,5500,5500,30
|
|
20231206,133400,738048810,5500,5500,5500,5500,30
|
|
20231206,133300,737883810,5500,5500,5500,5500,241
|
|
20231206,133200,736558310,5490,5490,5490,5490,0
|
|
20231206,133100,736558310,5490,5490,5490,5490,0
|
|
20231206,133000,736558310,5490,5490,5490,5490,0
|
|
20231206,132900,736558310,5490,5490,5490,5490,40
|
|
20231206,132800,736338710,5500,5500,5500,5500,0
|
|
20231206,132700,736338710,5500,5500,5500,5500,0
|
|
20231206,132600,736338710,5500,5500,5500,5500,0
|
|
20231206,132500,736338710,5500,5500,5500,5500,0
|
|
20231206,132400,736338710,5500,5500,5500,5500,0
|
|
20231206,132300,736338710,5500,5500,5500,5500,100
|
|
20231206,132200,735788710,5500,5500,5500,5500,0
|
|
20231206,132100,735788710,5500,5500,5500,5500,0
|
|
20231206,132000,735788710,5500,5500,5500,5500,0
|
|
20231206,131900,735788710,5500,5500,5500,5500,0
|
|
20231206,131800,735788710,5500,5500,5500,5500,0
|
|
20231206,131700,735788710,5500,5500,5500,5500,1
|
|
20231206,131600,735783210,5510,5510,5510,5510,0
|
|
20231206,131500,735783210,5510,5500,5510,5500,100
|
|
20231206,131400,735232930,5500,5500,5500,5500,4
|
|
20231206,131300,735210930,5500,5500,5500,5500,50
|
|
20231206,131200,734935930,5500,5500,5500,5500,0
|
|
20231206,131100,734935930,5500,5480,5500,5480,301
|
|
20231206,131000,733286410,5480,5480,5480,5480,0
|
|
20231206,130900,733286410,5480,5480,5480,5480,747
|
|
20231206,130800,729192850,5480,5500,5500,5480,77
|
|
20231206,130700,728769770,5490,5500,5510,5490,817
|
|
20231206,130600,724284390,5510,5490,5510,5490,219
|
|
20231206,130500,723082060,5490,5490,5490,5490,0
|
|
20231206,130400,723082060,5490,5490,5490,5490,0
|
|
20231206,130300,723082060,5490,5490,5490,5490,49
|
|
20231206,130200,722813050,5490,5490,5490,5490,726
|
|
20231206,130100,718827310,5490,5490,5490,5490,4
|
|
20231206,130000,718805350,5490,5500,5500,5490,300
|
|
20231206,125900,717156230,5500,5500,5500,5500,974
|
|
20231206,125800,711799230,5500,5500,5500,5500,806
|
|
20231206,125700,707366230,5510,5510,5510,5510,632
|
|
20231206,125600,703883910,5510,5510,5510,5510,0
|
|
20231206,125500,703883910,5510,5510,5510,5510,0
|
|
20231206,125400,703883910,5510,5510,5510,5510,0
|
|
20231206,125300,703883910,5510,5510,5510,5510,208
|
|
20231206,125200,702737830,5500,5500,5500,5500,0
|
|
20231206,125100,702737830,5500,5510,5510,5500,152
|
|
20231206,125000,701901630,5510,5510,5510,5510,200
|
|
20231206,124900,700799630,5490,5500,5500,5490,100
|
|
20231206,124800,700250570,5500,5500,5500,5500,100
|
|
20231206,124700,699700570,5510,5510,5510,5510,0
|
|
20231206,124600,699700570,5510,5510,5510,5510,0
|
|
20231206,124500,699700570,5510,5510,5510,5510,0
|
|
20231206,124400,699700570,5510,5510,5510,5510,0
|
|
20231206,124300,699700570,5510,5510,5510,5510,0
|
|
20231206,124200,699700570,5510,5510,5520,5510,1057
|
|
20231206,124100,693876480,5500,5490,5500,5490,1183
|
|
20231206,124000,687371300,5500,5500,5500,5500,0
|
|
20231206,123900,687371300,5500,5500,5500,5500,68
|
|
20231206,123800,686997300,5490,5490,5490,5490,445
|
|
20231206,123700,684554250,5500,5500,5500,5500,0
|
|
20231206,123600,684554250,5500,5500,5500,5500,0
|
|
20231206,123500,684554250,5500,5500,5500,5500,0
|
|
20231206,123400,684554250,5500,5500,5500,5500,0
|
|
20231206,123300,684554250,5500,5500,5500,5500,0
|
|
20231206,123200,684554250,5500,5500,5500,5500,300
|
|
20231206,123100,682904250,5490,5490,5490,5490,150
|
|
20231206,123000,682080750,5490,5490,5490,5490,22
|
|
20231206,122900,681959970,5490,5490,5490,5490,0
|
|
20231206,122800,681959970,5490,5490,5490,5490,0
|
|
20231206,122700,681959970,5490,5490,5490,5490,4
|
|
20231206,122600,681938010,5500,5500,5500,5500,0
|
|
20231206,122500,681938010,5500,5500,5500,5500,0
|
|
20231206,122400,681938010,5500,5500,5500,5500,0
|
|
20231206,122300,681938010,5500,5500,5500,5500,397
|
|
20231206,122200,679754510,5500,5500,5500,5500,403
|
|
20231206,122100,677538010,5490,5490,5490,5490,0
|
|
20231206,122000,677538010,5490,5490,5490,5490,0
|
|
20231206,121900,677538010,5490,5490,5490,5490,0
|
|
20231206,121800,677538010,5490,5490,5490,5490,0
|
|
20231206,121700,677538010,5490,5500,5500,5490,5
|
|
20231206,121600,677510550,5500,5500,5500,5500,0
|
|
20231206,121500,677510550,5500,5500,5500,5500,100
|
|
20231206,121400,676960550,5500,5500,5500,5500,0
|
|
20231206,121300,676960550,5500,5500,5500,5500,0
|
|
20231206,121200,676960550,5500,5500,5500,5500,0
|
|
20231206,121100,676960550,5500,5500,5500,5500,0
|
|
20231206,121000,676960550,5500,5500,5500,5500,0
|
|
20231206,120900,676960550,5500,5500,5500,5500,0
|
|
20231206,120800,676960550,5500,5500,5500,5500,0
|
|
20231206,120700,676960550,5500,5500,5500,5500,0
|
|
20231206,120600,676960550,5500,5500,5500,5500,0
|
|
20231206,120500,676960550,5500,5500,5500,5500,2
|
|
20231206,120400,676949550,5500,5500,5500,5500,5
|
|
20231206,120300,676922050,5500,5500,5500,5500,0
|
|
20231206,120200,676922050,5500,5500,5500,5500,100
|
|
20231206,120100,676372050,5500,5500,5500,5500,0
|
|
20231206,120000,676372050,5500,5500,5500,5500,70
|
|
20231206,115900,675987050,5500,5500,5500,5500,0
|
|
20231206,115800,675987050,5500,5500,5500,5500,0
|
|
20231206,115700,675987050,5500,5500,5500,5500,1
|
|
20231206,115600,675981550,5500,5500,5500,5500,0
|
|
20231206,115500,675981550,5500,5500,5500,5500,0
|
|
20231206,115400,675981550,5500,5500,5500,5500,0
|
|
20231206,115300,675981550,5500,5500,5500,5500,0
|
|
20231206,115200,675981550,5500,5500,5500,5500,1
|
|
20231206,115100,675976050,5480,5480,5480,5480,0
|
|
20231206,115000,675976050,5480,5480,5480,5480,0
|
|
20231206,114900,675976050,5480,5480,5480,5480,0
|
|
20231206,114800,675976050,5480,5480,5480,5480,120
|
|
20231206,114700,675318450,5480,5480,5480,5480,60
|
|
20231206,114600,674989650,5470,5500,5500,5470,2928
|
|
20231206,114500,658948720,5500,5500,5500,5500,355
|
|
20231206,114400,656996220,5500,5500,5500,5500,0
|
|
20231206,114300,656996220,5500,5500,5500,5500,89
|
|
20231206,114200,656506720,5520,5520,5520,5520,30
|
|
20231206,114100,656341120,5500,5500,5500,5500,0
|
|
20231206,114000,656341120,5500,5500,5500,5500,18
|
|
20231206,113900,656242120,5510,5510,5510,5510,1
|
|
20231206,113800,656236610,5530,5530,5530,5530,54
|
|
20231206,113700,655937990,5530,5520,5530,5520,2
|
|
20231206,113600,655926940,5500,5500,5500,5500,21
|
|
20231206,113500,655811440,5500,5500,5500,5500,90
|
|
20231206,113400,655316440,5500,5500,5500,5500,1
|
|
20231206,113300,655310940,5500,5500,5500,5500,188
|
|
20231206,113200,654276940,5510,5510,5510,5510,50
|
|
20231206,113100,654001440,5500,5500,5500,5500,98
|
|
20231206,113000,653462440,5500,5500,5500,5500,52
|
|
20231206,112900,653176440,5500,5500,5500,5500,2
|
|
20231206,112800,653165440,5500,5490,5500,5490,1099
|
|
20231206,112700,647130750,5480,5480,5480,5480,0
|
|
20231206,112600,647130750,5480,5480,5480,5480,200
|
|
20231206,112500,646034750,5480,5480,5480,5480,18
|
|
20231206,112400,645936110,5490,5490,5490,5490,0
|
|
20231206,112300,645936110,5490,5490,5490,5490,1020
|
|
20231206,112200,640336310,5470,5470,5470,5470,0
|
|
20231206,112100,640336310,5470,5470,5470,5470,0
|
|
20231206,112000,640336310,5470,5480,5480,5470,4546
|
|
20231206,111900,615430760,5490,5500,5500,5490,972
|
|
20231206,111800,610085480,5530,5530,5530,5530,0
|
|
20231206,111700,610085480,5530,5530,5530,5530,0
|
|
20231206,111600,610085480,5530,5530,5530,5530,18
|
|
20231206,111500,609985940,5530,5530,5530,5530,2
|
|
20231206,111400,609974880,5530,5530,5530,5530,10
|
|
20231206,111300,609919580,5490,5490,5490,5490,2000
|
|
20231206,111200,598939580,5480,5490,5490,5480,600
|
|
20231206,111100,595650750,5520,5480,5520,5480,1001
|
|
20231206,111000,590125270,5490,5490,5490,5490,205
|
|
20231206,110900,588999820,5490,5500,5500,5490,595
|
|
20231206,110800,585732890,5520,5520,5520,5520,0
|
|
20231206,110700,585732890,5520,5520,5520,5520,0
|
|
20231206,110600,585732890,5520,5520,5520,5520,0
|
|
20231206,110500,585732890,5520,5520,5520,5520,1
|
|
20231206,110400,585727370,5530,5500,5530,5480,4001
|
|
20231206,110300,563799670,5500,5500,5500,5500,0
|
|
20231206,110200,563799670,5500,5500,5500,5500,0
|
|
20231206,110100,563799670,5500,5510,5510,5500,1020
|
|
20231206,110000,558186550,5510,5510,5510,5510,0
|
|
20231206,105900,558186550,5510,5510,5510,5510,0
|
|
20231206,105800,558186550,5510,5510,5510,5510,0
|
|
20231206,105700,558186550,5510,5510,5510,5510,236
|
|
20231206,105600,556886190,5500,5500,5500,5500,40
|
|
20231206,105500,556666190,5550,5540,5550,5540,1076
|
|
20231206,105400,550698860,5540,5520,5540,5520,3005
|
|
20231206,105300,534071810,5520,5520,5520,5520,115
|
|
20231206,105200,533437010,5520,5520,5520,5520,250
|
|
20231206,105100,532057010,5520,5520,5520,5520,300
|
|
20231206,105000,530401010,5520,5500,5520,5500,1500
|
|
20231206,104900,522129330,5500,5500,5500,5500,535
|
|
20231206,104800,519186830,5490,5500,5500,5490,106
|
|
20231206,104700,518604590,5500,5500,5500,5500,0
|
|
20231206,104600,518604590,5500,5500,5500,5500,50
|
|
20231206,104500,518329590,5490,5490,5490,5490,0
|
|
20231206,104400,518329590,5490,5490,5490,5490,0
|
|
20231206,104300,518329590,5490,5500,5500,5490,101
|
|
20231206,104200,517774100,5500,5500,5500,5500,450
|
|
20231206,104100,515299100,5500,5500,5500,5500,20
|
|
20231206,104000,515189100,5500,5490,5500,5490,189
|
|
20231206,103900,514150490,5470,5470,5470,5470,0
|
|
20231206,103800,514150490,5470,5470,5470,5470,0
|
|
20231206,103700,514150490,5470,5470,5470,5470,380
|
|
20231206,103600,512071890,5470,5470,5470,5470,0
|
|
20231206,103500,512071890,5470,5500,5520,5460,5725
|
|
20231206,103400,480694620,5520,5500,5520,5500,36
|
|
20231206,103300,480496200,5500,5510,5510,5500,110
|
|
20231206,103200,479891100,5510,5510,5510,5510,300
|
|
20231206,103100,478238100,5520,5520,5520,5520,0
|
|
20231206,103000,478238100,5520,5520,5520,5520,181
|
|
20231206,102900,477238980,5510,5510,5510,5510,100
|
|
20231206,102800,476687980,5520,5520,5520,5520,0
|
|
20231206,102700,476687980,5520,5510,5520,5510,2786
|
|
20231206,102600,461317120,5520,5520,5520,5520,0
|
|
20231206,102500,461317120,5520,5520,5520,5520,0
|
|
20231206,102400,461317120,5520,5520,5520,5520,1200
|
|
20231206,102300,454693120,5520,5530,5530,5520,3000
|
|
20231206,102200,438113120,5520,5530,5530,5520,4
|
|
20231206,102100,438091030,5540,5540,5540,5540,0
|
|
20231206,102000,438091030,5540,5500,5540,5500,2503
|
|
20231206,101900,424247010,5520,5520,5520,5520,1
|
|
20231206,101800,424241490,5530,5530,5530,5530,1050
|
|
20231206,101700,418434990,5530,5530,5530,5530,107
|
|
20231206,101600,417843280,5500,5500,5500,5500,1000
|
|
20231206,101500,412343280,5530,5530,5530,5530,1
|
|
20231206,101400,412337750,5500,5500,5500,5500,0
|
|
20231206,101300,412337750,5500,5500,5500,5500,1
|
|
20231206,101200,412332250,5510,5510,5510,5510,1000
|
|
20231206,101100,406822250,5510,5510,5510,5510,0
|
|
20231206,101000,406822250,5510,5510,5510,5510,5
|
|
20231206,100900,406794700,5510,5500,5520,5500,2811
|
|
20231206,100800,391309130,5470,5470,5470,5470,0
|
|
20231206,100700,391309130,5470,5470,5470,5470,10
|
|
20231206,100600,391254430,5470,5470,5470,5470,0
|
|
20231206,100500,391254430,5470,5480,5480,5470,1700
|
|
20231206,100400,381948380,5480,5480,5480,5480,0
|
|
20231206,100300,381948380,5480,5480,5480,5480,0
|
|
20231206,100200,381948380,5480,5480,5480,5480,30
|
|
20231206,100100,381783980,5480,5500,5500,5480,2100
|
|
20231206,100000,370275960,5500,5500,5500,5500,100
|
|
20231206,095900,369725960,5500,5500,5500,5500,0
|
|
20231206,095800,369725960,5500,5500,5500,5500,100
|
|
20231206,095700,369175960,5510,5500,5510,5500,1036
|
|
20231206,095600,363477600,5520,5500,5520,5500,600
|
|
20231206,095500,360167600,5510,5480,5520,5480,4704
|
|
20231206,095400,334322030,5480,5480,5480,5480,10
|
|
20231206,095300,334267230,5470,5470,5470,5470,391
|
|
20231206,095200,332128460,5470,5470,5470,5470,100
|
|
20231206,095100,331581460,5470,5460,5470,5460,1488
|
|
20231206,095000,323442300,5460,5460,5460,5460,23
|
|
20231206,094900,323316720,5460,5470,5470,5460,1903
|
|
20231206,094800,312925620,5460,5460,5460,5460,0
|
|
20231206,094700,312925620,5460,5460,5460,5460,40
|
|
20231206,094600,312707220,5460,5460,5460,5460,520
|
|
20231206,094500,309868020,5460,5460,5460,5460,1
|
|
20231206,094400,309862560,5460,5470,5470,5460,859
|
|
20231206,094300,305168960,5470,5460,5470,5460,296
|
|
20231206,094200,303550800,5470,5470,5470,5470,247
|
|
20231206,094100,302199710,5470,5470,5470,5460,484
|
|
20231206,094000,299552420,5470,5470,5480,5470,225
|
|
20231206,093900,298321620,5470,5490,5490,5470,47
|
|
20231206,093800,298064290,5490,5490,5490,5490,0
|
|
20231206,093700,298064290,5490,5460,5490,5460,205
|
|
20231206,093600,296944960,5460,5460,5460,5460,1000
|
|
20231206,093500,291484960,5460,5460,5490,5450,317
|
|
20231206,093400,289755410,5460,5470,5470,5450,1491
|
|
20231206,093300,281615400,5470,5470,5470,5470,20
|
|
20231206,093200,281506000,5470,5480,5490,5470,3990
|
|
20231206,093100,259611660,5480,5470,5480,5470,140
|
|
20231206,093000,258845410,5470,5470,5470,5470,0
|
|
20231206,092900,258845410,5470,5480,5480,5470,140
|
|
20231206,092800,258078410,5490,5490,5490,5490,200
|
|
20231206,092700,256980410,5490,5490,5490,5490,3456
|
|
20231206,092600,238006970,5490,5500,5500,5490,32
|
|
20231206,092500,237831270,5490,5500,5500,5490,1375
|
|
20231206,092400,230278830,5500,5450,5500,5450,6760
|
|
20231206,092300,193240000,5420,5450,5450,5420,25
|
|
20231206,092200,193104350,5470,5430,5480,5410,5562
|
|
20231206,092100,162987680,5460,5440,5460,5400,9802
|
|
20231206,092000,109877200,5440,5440,5450,5440,1229
|
|
20231206,091900,103191430,5440,5450,5450,5440,1066
|
|
20231206,091800,97384830,5450,5450,5450,5450,2040
|
|
20231206,091700,86266830,5490,5500,5500,5490,26
|
|
20231206,091600,86123880,5500,5460,5500,5450,108
|
|
20231206,091500,85533930,5460,5500,5500,5460,136
|
|
20231206,091400,84790970,5500,5500,5500,5500,10
|
|
20231206,091300,84735970,5500,5460,5500,5440,911
|
|
20231206,091200,79744440,5440,5430,5440,5430,73
|
|
20231206,091100,79347990,5430,5440,5440,5430,212
|
|
20231206,091000,78194840,5460,5450,5460,5450,930
|
|
20231206,090900,73117430,5440,5440,5440,5420,161
|
|
20231206,090800,72242000,5420,5420,5420,5420,32
|
|
20231206,090700,72068560,5410,5440,5440,5410,352
|
|
20231206,090600,70163540,5410,5410,5440,5400,3573
|
|
20231206,090500,50853900,5450,5440,5460,5390,2282
|
|
20231206,090400,38503140,5440,5480,5490,5440,1187
|
|
20231206,090300,32020920,5480,5450,5480,5450,1292
|
|
20231206,090200,24945680,5450,5460,5460,5450,687
|
|
20231206,090100,21201360,5450,5470,5470,5450,989
|
|
20231206,090000,15809380,5470,5460,5490,5450,2894
|