730 lines
35 KiB
CSV
730 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,210700,710713510,4530,4530,4530,4530,4723
|
|
20231205,210600,710713510,4530,4530,4530,4530,0
|
|
20231205,210500,710713510,4530,4530,4530,4530,0
|
|
20231205,210400,710713510,4530,4530,4530,4530,0
|
|
20231205,210300,710713510,4530,4530,4530,4530,0
|
|
20231205,210200,710713510,4530,4530,4530,4530,0
|
|
20231205,210100,710713510,4530,4530,4530,4530,0
|
|
20231205,210000,710713510,4530,4530,4530,4530,0
|
|
20231205,205900,710713510,4530,4530,4530,4530,0
|
|
20231205,205800,710713510,4530,4530,4530,4530,0
|
|
20231205,205700,710713510,4530,4530,4530,4530,0
|
|
20231205,205600,710713510,4530,4530,4530,4530,0
|
|
20231205,205500,710713510,4530,4530,4530,4530,0
|
|
20231205,205400,710713510,4530,4530,4530,4530,0
|
|
20231205,205300,710713510,4530,4530,4530,4530,0
|
|
20231205,205200,710713510,4530,4530,4530,4530,0
|
|
20231205,205100,710713510,4530,4530,4530,4530,0
|
|
20231205,205000,710713510,4530,4530,4530,4530,0
|
|
20231205,204900,710713510,4530,4530,4530,4530,0
|
|
20231205,204800,710713510,4530,4530,4530,4530,0
|
|
20231205,204700,710713510,4530,4530,4530,4530,0
|
|
20231205,204600,710713510,4530,4530,4530,4530,0
|
|
20231205,204500,710713510,4530,4530,4530,4530,0
|
|
20231205,204400,710713510,4530,4530,4530,4530,0
|
|
20231205,204300,710713510,4530,4530,4530,4530,0
|
|
20231205,204200,710713510,4530,4530,4530,4530,0
|
|
20231205,204100,710713510,4530,4530,4530,4530,0
|
|
20231205,204000,710713510,4530,4530,4530,4530,0
|
|
20231205,203900,710713510,4530,4530,4530,4530,0
|
|
20231205,203800,710713510,4530,4530,4530,4530,0
|
|
20231205,203700,710713510,4530,4530,4530,4530,4723
|
|
20231205,203600,710713510,4530,4530,4530,4530,0
|
|
20231205,203500,710713510,4530,4530,4530,4530,0
|
|
20231205,203400,710713510,4530,4530,4530,4530,0
|
|
20231205,203300,710713510,4530,4530,4530,4530,0
|
|
20231205,203200,710713510,4530,4530,4530,4530,0
|
|
20231205,203100,710713510,4530,4530,4530,4530,0
|
|
20231205,203000,710713510,4530,4530,4530,4530,0
|
|
20231205,202900,710713510,4530,4530,4530,4530,0
|
|
20231205,202800,710713510,4530,4530,4530,4530,0
|
|
20231205,202700,710713510,4530,4530,4530,4530,0
|
|
20231205,202600,710713510,4530,4530,4530,4530,0
|
|
20231205,202500,710713510,4530,4530,4530,4530,0
|
|
20231205,202400,710713510,4530,4530,4530,4530,0
|
|
20231205,202300,710713510,4530,4530,4530,4530,0
|
|
20231205,202200,710713510,4530,4530,4530,4530,0
|
|
20231205,202100,710713510,4530,4530,4530,4530,0
|
|
20231205,202000,710713510,4530,4530,4530,4530,0
|
|
20231205,201900,710713510,4530,4530,4530,4530,0
|
|
20231205,201800,710713510,4530,4530,4530,4530,0
|
|
20231205,201700,710713510,4530,4530,4530,4530,0
|
|
20231205,201600,710713510,4530,4530,4530,4530,0
|
|
20231205,201500,710713510,4530,4530,4530,4530,0
|
|
20231205,201400,710713510,4530,4530,4530,4530,0
|
|
20231205,201300,710713510,4530,4530,4530,4530,0
|
|
20231205,201200,710713510,4530,4530,4530,4530,0
|
|
20231205,201100,710713510,4530,4530,4530,4530,0
|
|
20231205,201000,710713510,4530,4530,4530,4530,0
|
|
20231205,200900,710713510,4530,4530,4530,4530,0
|
|
20231205,200800,710713510,4530,4530,4530,4530,0
|
|
20231205,200700,710713510,4530,4530,4530,4530,4723
|
|
20231205,200600,710713510,4530,4530,4530,4530,0
|
|
20231205,200500,710713510,4530,4530,4530,4530,0
|
|
20231205,200400,710713510,4530,4530,4530,4530,0
|
|
20231205,200300,710713510,4530,4530,4530,4530,0
|
|
20231205,200200,710713510,4530,4530,4530,4530,0
|
|
20231205,200100,710713510,4530,4530,4530,4530,0
|
|
20231205,200000,710713510,4530,4530,4530,4530,0
|
|
20231205,195900,710713510,4530,4530,4530,4530,0
|
|
20231205,195800,710713510,4530,4530,4530,4530,0
|
|
20231205,195700,710713510,4530,4530,4530,4530,0
|
|
20231205,195600,710713510,4530,4530,4530,4530,0
|
|
20231205,195500,710713510,4530,4530,4530,4530,0
|
|
20231205,195400,710713510,4530,4530,4530,4530,0
|
|
20231205,195300,710713510,4530,4530,4530,4530,0
|
|
20231205,195200,710713510,4530,4530,4530,4530,0
|
|
20231205,195100,710713510,4530,4530,4530,4530,0
|
|
20231205,195000,710713510,4530,4530,4530,4530,0
|
|
20231205,194900,710713510,4530,4530,4530,4530,0
|
|
20231205,194800,710713510,4530,4530,4530,4530,0
|
|
20231205,194700,710713510,4530,4530,4530,4530,0
|
|
20231205,194600,710713510,4530,4530,4530,4530,0
|
|
20231205,194500,710713510,4530,4530,4530,4530,0
|
|
20231205,194400,710713510,4530,4530,4530,4530,0
|
|
20231205,194300,710713510,4530,4530,4530,4530,0
|
|
20231205,194200,710713510,4530,4530,4530,4530,0
|
|
20231205,194100,710713510,4530,4530,4530,4530,0
|
|
20231205,194000,710713510,4530,4530,4530,4530,0
|
|
20231205,193900,710713510,4530,4530,4530,4530,0
|
|
20231205,193800,710713510,4530,4530,4530,4530,0
|
|
20231205,193700,710713510,4530,4530,4530,4530,4723
|
|
20231205,193600,710713510,4530,4530,4530,4530,0
|
|
20231205,193500,710713510,4530,4530,4530,4530,0
|
|
20231205,193400,710713510,4530,4530,4530,4530,0
|
|
20231205,193300,710713510,4530,4530,4530,4530,0
|
|
20231205,193200,710713510,4530,4530,4530,4530,0
|
|
20231205,193100,710713510,4530,4530,4530,4530,0
|
|
20231205,193000,710713510,4530,4530,4530,4530,0
|
|
20231205,192900,710713510,4530,4530,4530,4530,0
|
|
20231205,192800,710713510,4530,4530,4530,4530,0
|
|
20231205,192700,710713510,4530,4530,4530,4530,0
|
|
20231205,192600,710713510,4530,4530,4530,4530,0
|
|
20231205,192500,710713510,4530,4530,4530,4530,0
|
|
20231205,192400,710713510,4530,4530,4530,4530,0
|
|
20231205,192300,710713510,4530,4530,4530,4530,0
|
|
20231205,192200,710713510,4530,4530,4530,4530,0
|
|
20231205,192100,710713510,4530,4530,4530,4530,0
|
|
20231205,192000,710713510,4530,4530,4530,4530,0
|
|
20231205,191900,710713510,4530,4530,4530,4530,0
|
|
20231205,191800,710713510,4530,4530,4530,4530,0
|
|
20231205,191700,710713510,4530,4530,4530,4530,0
|
|
20231205,191600,710713510,4530,4530,4530,4530,0
|
|
20231205,191500,710713510,4530,4530,4530,4530,0
|
|
20231205,191400,710713510,4530,4530,4530,4530,0
|
|
20231205,191300,710713510,4530,4530,4530,4530,0
|
|
20231205,191200,710713510,4530,4530,4530,4530,0
|
|
20231205,191100,710713510,4530,4530,4530,4530,0
|
|
20231205,191000,710713510,4530,4530,4530,4530,0
|
|
20231205,190900,710713510,4530,4530,4530,4530,0
|
|
20231205,190800,710713510,4530,4530,4530,4530,0
|
|
20231205,190700,710713510,4530,4530,4530,4530,4723
|
|
20231205,190600,710713510,4530,4530,4530,4530,0
|
|
20231205,190500,710713510,4530,4530,4530,4530,0
|
|
20231205,190400,710713510,4530,4530,4530,4530,0
|
|
20231205,190300,710713510,4530,4530,4530,4530,0
|
|
20231205,190200,710713510,4530,4530,4530,4530,0
|
|
20231205,190100,710713510,4530,4530,4530,4530,0
|
|
20231205,190000,710713510,4530,4530,4530,4530,0
|
|
20231205,185900,710713510,4530,4530,4530,4530,0
|
|
20231205,185800,710713510,4530,4530,4530,4530,0
|
|
20231205,185700,710713510,4530,4530,4530,4530,0
|
|
20231205,185600,710713510,4530,4530,4530,4530,0
|
|
20231205,185500,710713510,4530,4530,4530,4530,0
|
|
20231205,185400,710713510,4530,4530,4530,4530,0
|
|
20231205,185300,710713510,4530,4530,4530,4530,0
|
|
20231205,185200,710713510,4530,4530,4530,4530,0
|
|
20231205,185100,710713510,4530,4530,4530,4530,0
|
|
20231205,185000,710713510,4530,4530,4530,4530,0
|
|
20231205,184900,710713510,4530,4530,4530,4530,0
|
|
20231205,184800,710713510,4530,4530,4530,4530,0
|
|
20231205,184700,710713510,4530,4530,4530,4530,0
|
|
20231205,184600,710713510,4530,4530,4530,4530,0
|
|
20231205,184500,710713510,4530,4530,4530,4530,0
|
|
20231205,184400,710713510,4530,4530,4530,4530,0
|
|
20231205,184300,710713510,4530,4530,4530,4530,0
|
|
20231205,184200,710713510,4530,4530,4530,4530,0
|
|
20231205,184100,710713510,4530,4530,4530,4530,0
|
|
20231205,184000,710713510,4530,4530,4530,4530,0
|
|
20231205,183900,710713510,4530,4530,4530,4530,0
|
|
20231205,183800,710713510,4530,4530,4530,4530,0
|
|
20231205,183700,710713510,4530,4530,4530,4530,4723
|
|
20231205,183600,710713510,4530,4530,4530,4530,0
|
|
20231205,183500,710713510,4530,4530,4530,4530,0
|
|
20231205,183400,710713510,4530,4530,4530,4530,0
|
|
20231205,183300,710713510,4530,4530,4530,4530,0
|
|
20231205,183200,710713510,4530,4530,4530,4530,0
|
|
20231205,183100,710713510,4530,4530,4530,4530,0
|
|
20231205,183000,710713510,4530,4530,4530,4530,0
|
|
20231205,182900,710713510,4530,4530,4530,4530,0
|
|
20231205,182800,710713510,4530,4530,4530,4530,0
|
|
20231205,182700,710713510,4530,4530,4530,4530,0
|
|
20231205,182600,710713510,4530,4530,4530,4530,0
|
|
20231205,182500,710713510,4530,4530,4530,4530,0
|
|
20231205,182400,710713510,4530,4530,4530,4530,0
|
|
20231205,182300,710713510,4530,4530,4530,4530,0
|
|
20231205,182200,710713510,4530,4530,4530,4530,0
|
|
20231205,182100,710713510,4530,4530,4530,4530,0
|
|
20231205,182000,710713510,4530,4530,4530,4530,0
|
|
20231205,181900,710713510,4530,4530,4530,4530,0
|
|
20231205,181800,710713510,4530,4530,4530,4530,0
|
|
20231205,181700,710713510,4530,4530,4530,4530,0
|
|
20231205,181600,710713510,4530,4530,4530,4530,0
|
|
20231205,181500,710713510,4530,4530,4530,4530,0
|
|
20231205,181400,710713510,4530,4530,4530,4530,0
|
|
20231205,181300,710713510,4530,4530,4530,4530,0
|
|
20231205,181200,710713510,4530,4530,4530,4530,0
|
|
20231205,181100,710713510,4530,4530,4530,4530,0
|
|
20231205,181000,710713510,4530,4530,4530,4530,0
|
|
20231205,180900,710713510,4530,4530,4530,4530,0
|
|
20231205,180800,710713510,4530,4530,4530,4530,0
|
|
20231205,180700,710713510,4530,4530,4530,4530,4723
|
|
20231205,180600,710713510,4530,4530,4530,4530,0
|
|
20231205,180500,710713510,4530,4530,4530,4530,0
|
|
20231205,180400,710713510,4530,4530,4530,4530,0
|
|
20231205,180300,710713510,4530,4530,4530,4530,0
|
|
20231205,180200,710713510,4530,4530,4530,4530,0
|
|
20231205,180100,710713510,4530,4530,4530,4530,0
|
|
20231205,180000,710713510,4530,4530,4530,4530,0
|
|
20231205,175900,710713510,4530,4530,4530,4530,0
|
|
20231205,175800,710713510,4530,4530,4530,4530,0
|
|
20231205,175700,710713510,4530,4530,4530,4530,0
|
|
20231205,175600,710713510,4530,4530,4530,4530,0
|
|
20231205,175500,710713510,4530,4530,4530,4530,0
|
|
20231205,175400,710713510,4530,4530,4530,4530,0
|
|
20231205,175300,710713510,4530,4530,4530,4530,0
|
|
20231205,175200,710713510,4530,4530,4530,4530,0
|
|
20231205,175100,710713510,4530,4530,4530,4530,0
|
|
20231205,175000,710713510,4530,4530,4530,4530,0
|
|
20231205,174900,710713510,4530,4530,4530,4530,0
|
|
20231205,174800,710713510,4530,4530,4530,4530,0
|
|
20231205,174700,710713510,4530,4530,4530,4530,0
|
|
20231205,174600,710713510,4530,4530,4530,4530,0
|
|
20231205,174500,710713510,4530,4530,4530,4530,0
|
|
20231205,174400,710713510,4530,4530,4530,4530,0
|
|
20231205,174300,710713510,4530,4530,4530,4530,0
|
|
20231205,174200,710713510,4530,4530,4530,4530,0
|
|
20231205,174100,710713510,4530,4530,4530,4530,0
|
|
20231205,174000,710713510,4530,4530,4530,4530,0
|
|
20231205,173900,710713510,4530,4530,4530,4530,0
|
|
20231205,173800,710713510,4530,4530,4530,4530,0
|
|
20231205,173700,710713510,4530,4530,4530,4530,4723
|
|
20231205,173600,710713510,4530,4530,4530,4530,0
|
|
20231205,173500,710713510,4530,4530,4530,4530,0
|
|
20231205,173400,710713510,4530,4530,4530,4530,0
|
|
20231205,173300,710713510,4530,4530,4530,4530,0
|
|
20231205,173200,710713510,4530,4530,4530,4530,0
|
|
20231205,173100,710713510,4530,4530,4530,4530,0
|
|
20231205,173000,710713510,4530,4530,4530,4530,0
|
|
20231205,172900,710713510,4530,4530,4530,4530,0
|
|
20231205,172800,710713510,4530,4530,4530,4530,0
|
|
20231205,172700,710713510,4530,4530,4530,4530,0
|
|
20231205,172600,710713510,4530,4530,4530,4530,0
|
|
20231205,172500,710713510,4530,4530,4530,4530,0
|
|
20231205,172400,710713510,4530,4530,4530,4530,0
|
|
20231205,172300,710713510,4530,4530,4530,4530,0
|
|
20231205,172200,710713510,4530,4530,4530,4530,0
|
|
20231205,172100,710713510,4530,4530,4530,4530,0
|
|
20231205,172000,710713510,4530,4530,4530,4530,0
|
|
20231205,171900,710713510,4530,4530,4530,4530,0
|
|
20231205,171800,710713510,4530,4530,4530,4530,0
|
|
20231205,171700,710713510,4530,4530,4530,4530,0
|
|
20231205,171600,710713510,4530,4530,4530,4530,0
|
|
20231205,171500,710713510,4530,4530,4530,4530,0
|
|
20231205,171400,710713510,4530,4530,4530,4530,0
|
|
20231205,171300,710713510,4530,4530,4530,4530,0
|
|
20231205,171200,710713510,4530,4530,4530,4530,0
|
|
20231205,171100,710713510,4530,4530,4530,4530,0
|
|
20231205,171000,710713510,4530,4530,4530,4530,0
|
|
20231205,170900,710713510,4530,4530,4530,4530,0
|
|
20231205,170800,710713510,4530,4530,4530,4530,0
|
|
20231205,170700,710713510,4530,4530,4530,4530,4723
|
|
20231205,170600,710713510,4530,4530,4530,4530,0
|
|
20231205,170500,710713510,4530,4530,4530,4530,0
|
|
20231205,170400,710713510,4530,4530,4530,4530,0
|
|
20231205,170300,710713510,4530,4530,4530,4530,0
|
|
20231205,170200,710713510,4530,4530,4530,4530,0
|
|
20231205,170100,710713510,4530,4530,4530,4530,0
|
|
20231205,170000,710713510,4530,4530,4530,4530,0
|
|
20231205,165900,710713510,4530,4530,4530,4530,0
|
|
20231205,165800,710713510,4530,4530,4530,4530,0
|
|
20231205,165700,710713510,4530,4530,4530,4530,0
|
|
20231205,165600,710713510,4530,4530,4530,4530,0
|
|
20231205,165500,710713510,4530,4530,4530,4530,0
|
|
20231205,165400,710713510,4530,4530,4530,4530,0
|
|
20231205,165300,710713510,4530,4530,4530,4530,0
|
|
20231205,165200,710713510,4530,4530,4530,4530,0
|
|
20231205,165100,710713510,4530,4530,4530,4530,0
|
|
20231205,165000,710713510,4530,4530,4530,4530,0
|
|
20231205,164900,710713510,4530,4530,4530,4530,0
|
|
20231205,164800,710713510,4530,4530,4530,4530,0
|
|
20231205,164700,710713510,4530,4530,4530,4530,0
|
|
20231205,164600,710713510,4530,4530,4530,4530,0
|
|
20231205,164500,710713510,4530,4530,4530,4530,0
|
|
20231205,164400,710713510,4530,4530,4530,4530,0
|
|
20231205,164300,710713510,4530,4530,4530,4530,0
|
|
20231205,164200,710713510,4530,4530,4530,4530,0
|
|
20231205,164100,710713510,4530,4530,4530,4530,0
|
|
20231205,164000,710713510,4530,4530,4530,4530,0
|
|
20231205,163900,710713510,4530,4530,4530,4530,0
|
|
20231205,163800,710713510,4530,4530,4530,4530,0
|
|
20231205,163700,710713510,4530,4530,4530,4530,4723
|
|
20231205,163600,710713510,4530,4530,4530,4530,0
|
|
20231205,163500,710713510,4530,4530,4530,4530,0
|
|
20231205,163400,710713510,4530,4530,4530,4530,0
|
|
20231205,163300,710713510,4530,4530,4530,4530,0
|
|
20231205,163200,710713510,4530,4530,4530,4530,0
|
|
20231205,163100,710713510,4530,4530,4530,4530,0
|
|
20231205,163000,710713510,4530,4530,4530,4530,0
|
|
20231205,162900,710713510,4530,4530,4530,4530,0
|
|
20231205,162800,710713510,4530,4530,4530,4530,0
|
|
20231205,162700,710713510,4530,4530,4530,4530,0
|
|
20231205,162600,710713510,4530,4530,4530,4530,0
|
|
20231205,162500,710713510,4530,4530,4530,4530,0
|
|
20231205,162400,710713510,4530,4530,4530,4530,0
|
|
20231205,162300,710713510,4530,4530,4530,4530,0
|
|
20231205,162200,710713510,4530,4530,4530,4530,0
|
|
20231205,162100,710713510,4530,4530,4530,4530,0
|
|
20231205,162000,710713510,4530,4530,4530,4530,0
|
|
20231205,161900,710713510,4530,4530,4530,4530,0
|
|
20231205,161800,710713510,4530,4530,4530,4530,0
|
|
20231205,161700,710713510,4530,4530,4530,4530,0
|
|
20231205,161600,710713510,4530,4530,4530,4530,0
|
|
20231205,161500,710713510,4530,4530,4530,4530,0
|
|
20231205,161400,710713510,4530,4530,4530,4530,0
|
|
20231205,161300,710713510,4530,4530,4530,4530,0
|
|
20231205,161200,710713510,4530,4530,4530,4530,0
|
|
20231205,161100,710713510,4530,4530,4530,4530,0
|
|
20231205,161000,710713510,4530,4530,4530,4530,0
|
|
20231205,160900,710713510,4530,4530,4530,4530,0
|
|
20231205,160800,710713510,4530,4530,4530,4530,0
|
|
20231205,160700,710713510,4530,4530,4530,4530,4723
|
|
20231205,160600,710713510,4530,4530,4530,4530,0
|
|
20231205,160500,710713510,4530,4530,4530,4530,0
|
|
20231205,160400,710713510,4530,4530,4530,4530,0
|
|
20231205,160300,710713510,4530,4530,4530,4530,0
|
|
20231205,160200,710713510,4530,4530,4530,4530,0
|
|
20231205,160100,710713510,4530,4530,4530,4530,0
|
|
20231205,160000,710713510,4530,4530,4530,4530,0
|
|
20231205,155900,710713510,4530,4530,4530,4530,0
|
|
20231205,155800,710713510,4530,4530,4530,4530,0
|
|
20231205,155700,710713510,4530,4530,4530,4530,0
|
|
20231205,155600,710713510,4530,4530,4530,4530,0
|
|
20231205,155500,710713510,4530,4530,4530,4530,0
|
|
20231205,155400,710713510,4530,4530,4530,4530,0
|
|
20231205,155300,710713510,4530,4530,4530,4530,0
|
|
20231205,155200,710713510,4530,4530,4530,4530,0
|
|
20231205,155100,710713510,4530,4530,4530,4530,0
|
|
20231205,155000,710713510,4530,4530,4530,4530,0
|
|
20231205,154900,710713510,4530,4530,4530,4530,0
|
|
20231205,154800,710713510,4530,4530,4530,4530,0
|
|
20231205,154700,710713510,4530,4530,4530,4530,0
|
|
20231205,154600,710713510,4530,4530,4530,4530,0
|
|
20231205,154500,710713510,4530,4530,4530,4530,0
|
|
20231205,154400,710713510,4530,4530,4530,4530,0
|
|
20231205,154300,710713510,4530,4530,4530,4530,0
|
|
20231205,154200,710713510,4530,4530,4530,4530,0
|
|
20231205,154100,710713510,4530,4530,4530,4530,0
|
|
20231205,154000,710713510,4530,4530,4530,4530,0
|
|
20231205,153900,710713510,4530,4530,4530,4530,0
|
|
20231205,153800,710713510,4530,4530,4530,4530,0
|
|
20231205,153700,710713510,4530,4530,4530,4530,4723
|
|
20231205,153600,710713510,4530,4530,4530,4530,0
|
|
20231205,153500,710713510,4530,4530,4530,4530,0
|
|
20231205,153400,710713510,4530,4530,4530,4530,0
|
|
20231205,153300,710713510,4530,4530,4530,4530,0
|
|
20231205,153200,710713510,4530,4530,4530,4530,0
|
|
20231205,153100,710713510,4530,4530,4530,4530,0
|
|
20231205,153000,710713510,4530,4530,4530,4530,4723
|
|
20231205,152900,689318320,4560,4560,4560,4560,0
|
|
20231205,152800,689318320,4560,4560,4560,4560,0
|
|
20231205,152700,689318320,4560,4560,4560,4560,0
|
|
20231205,152600,689318320,4560,4560,4560,4560,0
|
|
20231205,152500,689318320,4560,4560,4560,4560,0
|
|
20231205,152400,689318320,4560,4560,4560,4560,0
|
|
20231205,152300,689318320,4560,4560,4560,4560,0
|
|
20231205,152200,689318320,4560,4560,4560,4560,0
|
|
20231205,152100,689318320,4560,4560,4560,4560,0
|
|
20231205,152000,689318320,4560,4560,4560,4560,0
|
|
20231205,151900,689318320,4560,4560,4560,4550,500
|
|
20231205,151800,687040920,4560,4575,4575,4550,1433
|
|
20231205,151700,680506935,4580,4590,4590,4580,221
|
|
20231205,151600,679494555,4590,4565,4590,4565,197
|
|
20231205,151500,678594800,4565,4565,4565,4565,14
|
|
20231205,151400,678530890,4565,4570,4570,4565,100
|
|
20231205,151300,678074375,4590,4590,4590,4590,20
|
|
20231205,151200,677982575,4590,4555,4590,4555,108
|
|
20231205,151100,677490355,4550,4595,4595,4550,269
|
|
20231205,151000,676265160,4580,4580,4585,4580,210
|
|
20231205,150900,675303335,4550,4580,4580,4550,453
|
|
20231205,150800,673231980,4575,4575,4575,4575,62
|
|
20231205,150700,672948330,4530,4540,4540,4530,623
|
|
20231205,150600,670124770,4575,4535,4575,4535,804
|
|
20231205,150500,666447950,4530,4535,4535,4530,201
|
|
20231205,150400,665537320,4530,4530,4530,4530,90
|
|
20231205,150300,665129620,4530,4550,4550,4530,329
|
|
20231205,150200,663637750,4560,4530,4560,4530,84
|
|
20231205,150100,663256540,4530,4530,4530,4530,166
|
|
20231205,150000,662504560,4530,4535,4535,4530,550
|
|
20231205,145900,660012935,4530,4535,4535,4530,7
|
|
20231205,145800,659981220,4530,4560,4560,4530,178
|
|
20231205,145700,659173880,4570,4570,4570,4570,100
|
|
20231205,145600,658716880,4570,4565,4570,4565,5
|
|
20231205,145500,658694045,4565,4600,4600,4525,3194
|
|
20231205,145400,644191595,4605,4580,4605,4520,2360
|
|
20231205,145300,633449080,4580,4580,4580,4580,181
|
|
20231205,145200,632620100,4580,4580,4580,4580,0
|
|
20231205,145100,632620100,4580,4605,4605,4580,296
|
|
20231205,145000,631261715,4605,4610,4610,4605,25
|
|
20231205,144900,631146485,4610,4610,4610,4610,10
|
|
20231205,144800,631100385,4590,4615,4615,4590,11
|
|
20231205,144700,631049645,4590,4600,4615,4590,542
|
|
20231205,144600,628556935,4600,4600,4600,4600,531
|
|
20231205,144500,626114335,4615,4615,4615,4615,80
|
|
20231205,144400,625745135,4615,4600,4615,4600,11
|
|
20231205,144300,625694385,4625,4625,4625,4625,0
|
|
20231205,144200,625694385,4625,4625,4625,4625,0
|
|
20231205,144100,625694385,4625,4625,4625,4625,2
|
|
20231205,144000,625685135,4625,4595,4625,4590,868
|
|
20231205,143900,621692205,4590,4590,4590,4590,0
|
|
20231205,143800,621692205,4590,4590,4590,4590,0
|
|
20231205,143700,621692205,4590,4595,4595,4590,50
|
|
20231205,143600,621462630,4580,4640,4640,4580,755
|
|
20231205,143500,617989640,4640,4640,4640,4640,1
|
|
20231205,143400,617985000,4640,4640,4640,4640,2
|
|
20231205,143300,617975720,4640,4640,4640,4640,155
|
|
20231205,143200,617256520,4640,4640,4640,4640,113
|
|
20231205,143100,616732200,4640,4620,4640,4620,103
|
|
20231205,143000,616256300,4640,4625,4640,4605,801
|
|
20231205,142900,612557900,4610,4630,4630,4610,370
|
|
20231205,142800,610851960,4640,4630,4640,4630,23
|
|
20231205,142700,610745440,4630,4630,4630,4630,204
|
|
20231205,142600,609800920,4630,4665,4665,4500,2334
|
|
20231205,142500,599085610,4665,4660,4670,4615,2495
|
|
20231205,142400,587508730,4675,4675,4675,4650,602
|
|
20231205,142300,584707840,4660,4660,4660,4660,40
|
|
20231205,142200,584521440,4675,4655,4675,4655,261
|
|
20231205,142100,583306465,4655,4655,4655,4655,240
|
|
20231205,142000,582189265,4680,4655,4680,4655,111
|
|
20231205,141900,581672235,4680,4680,4680,4660,418
|
|
20231205,141800,579723075,4685,4685,4685,4685,140
|
|
20231205,141700,579067175,4685,4680,4685,4660,1857
|
|
20231205,141600,570396005,4700,4700,4700,4700,19
|
|
20231205,141500,570306705,4700,4700,4700,4700,3
|
|
20231205,141400,570292605,4700,4700,4700,4700,0
|
|
20231205,141300,570292605,4700,4680,4700,4675,121
|
|
20231205,141200,569726375,4680,4680,4680,4680,47
|
|
20231205,141100,569506415,4680,4680,4680,4680,0
|
|
20231205,141000,569506415,4680,4680,4680,4680,16
|
|
20231205,140900,569431535,4680,4680,4680,4680,10
|
|
20231205,140800,569384735,4680,4680,4680,4680,534
|
|
20231205,140700,566885615,4690,4690,4690,4690,400
|
|
20231205,140600,565009615,4680,4680,4680,4680,0
|
|
20231205,140500,565009615,4680,4680,4680,4680,1
|
|
20231205,140400,565004935,4680,4680,4680,4680,3
|
|
20231205,140300,564990895,4680,4675,4690,4670,52
|
|
20231205,140200,564747985,4690,4690,4690,4690,1
|
|
20231205,140100,564743295,4690,4675,4690,4675,214
|
|
20231205,140000,563742830,4690,4690,4690,4690,1
|
|
20231205,135900,563738140,4670,4670,4670,4670,152
|
|
20231205,135800,563028300,4670,4670,4670,4670,100
|
|
20231205,135700,562561300,4670,4670,4670,4670,127
|
|
20231205,135600,561968210,4665,4665,4665,4665,42
|
|
20231205,135500,561772280,4665,4675,4675,4665,188
|
|
20231205,135400,560894965,4680,4680,4680,4680,75
|
|
20231205,135300,560543965,4680,4680,4680,4680,34
|
|
20231205,135200,560384845,4680,4675,4680,4675,2231
|
|
20231205,135100,549954870,4675,4675,4675,4670,369
|
|
20231205,135000,548231195,4675,4690,4690,4675,621
|
|
20231205,134900,545327105,4690,4690,4690,4690,34
|
|
20231205,134800,545167645,4690,4690,4690,4690,10
|
|
20231205,134700,545120745,4700,4680,4700,4680,59
|
|
20231205,134600,544844085,4675,4675,4675,4675,0
|
|
20231205,134500,544844085,4675,4680,4680,4675,347
|
|
20231205,134400,543221360,4675,4695,4695,4670,3033
|
|
20231205,134300,529011765,4695,4710,4710,4695,3000
|
|
20231205,134200,514903415,4740,4730,4740,4730,171
|
|
20231205,134100,514094115,4710,4710,4710,4710,0
|
|
20231205,134000,514094115,4710,4715,4715,4710,861
|
|
20231205,133900,510038800,4730,4730,4730,4730,0
|
|
20231205,133800,510038800,4730,4730,4730,4730,1
|
|
20231205,133700,510034070,4710,4710,4710,4710,0
|
|
20231205,133600,510034070,4710,4710,4710,4710,30
|
|
20231205,133500,509892770,4710,4710,4710,4710,0
|
|
20231205,133400,509892770,4710,4710,4710,4710,120
|
|
20231205,133300,509327570,4705,4705,4705,4705,47
|
|
20231205,133200,509106435,4710,4715,4715,4710,361
|
|
20231205,133100,507405125,4720,4720,4720,4720,315
|
|
20231205,133000,505918325,4720,4720,4720,4720,30
|
|
20231205,132900,505776725,4720,4720,4720,4720,0
|
|
20231205,132800,505776725,4720,4720,4720,4720,10
|
|
20231205,132700,505729525,4725,4725,4725,4725,0
|
|
20231205,132600,505729525,4725,4725,4725,4725,1
|
|
20231205,132500,505724800,4725,4725,4725,4725,160
|
|
20231205,132400,504968800,4725,4725,4725,4725,50
|
|
20231205,132300,504732550,4735,4715,4735,4715,622
|
|
20231205,132200,501790060,4720,4720,4720,4720,6
|
|
20231205,132100,501761740,4720,4720,4720,4720,0
|
|
20231205,132000,501761740,4720,4720,4720,4720,18
|
|
20231205,131900,501676780,4725,4725,4725,4725,44
|
|
20231205,131800,501468880,4740,4740,4740,4740,0
|
|
20231205,131700,501468880,4740,4740,4740,4740,86
|
|
20231205,131600,501061240,4740,4725,4740,4725,11
|
|
20231205,131500,501009250,4725,4730,4730,4725,231
|
|
20231205,131400,499917680,4735,4735,4735,4735,1
|
|
20231205,131300,499912945,4730,4725,4730,4725,78
|
|
20231205,131200,499544145,4725,4725,4725,4725,0
|
|
20231205,131100,499544145,4725,4740,4740,4705,8628
|
|
20231205,131000,458811240,4745,4755,4755,4745,40
|
|
20231205,130900,458621155,4755,4755,4755,4755,24
|
|
20231205,130800,458507035,4755,4755,4755,4755,0
|
|
20231205,130700,458507035,4755,4755,4755,4755,0
|
|
20231205,130600,458507035,4755,4755,4755,4755,200
|
|
20231205,130500,457556035,4740,4740,4740,4740,0
|
|
20231205,130400,457556035,4740,4740,4740,4740,9
|
|
20231205,130300,457513375,4740,4740,4740,4740,1
|
|
20231205,130200,457508635,4735,4735,4735,4735,0
|
|
20231205,130100,457508635,4735,4735,4735,4735,0
|
|
20231205,130000,457508635,4735,4740,4740,4735,426
|
|
20231205,125900,455490600,4740,4740,4740,4740,29
|
|
20231205,125800,455353140,4740,4745,4745,4740,341
|
|
20231205,125700,453736795,4745,4745,4745,4745,55
|
|
20231205,125600,453475820,4745,4745,4745,4745,44
|
|
20231205,125500,453267040,4740,4750,4750,4740,671
|
|
20231205,125400,450085145,4750,4755,4755,4750,69
|
|
20231205,125300,449757295,4760,4750,4760,4750,2
|
|
20231205,125200,449747785,4740,4740,4740,4740,0
|
|
20231205,125100,449747785,4740,4740,4740,4740,0
|
|
20231205,125000,449747785,4740,4740,4740,4740,1000
|
|
20231205,124900,445007785,4745,4760,4760,4745,697
|
|
20231205,124800,441700505,4745,4745,4745,4745,0
|
|
20231205,124700,441700505,4745,4745,4745,4745,64
|
|
20231205,124600,441396825,4745,4740,4745,4740,225
|
|
20231205,124500,440329725,4745,4755,4755,4745,1951
|
|
20231205,124400,431066430,4755,4755,4755,4755,1
|
|
20231205,124300,431061675,4755,4755,4755,4755,5
|
|
20231205,124200,431037900,4755,4755,4755,4755,0
|
|
20231205,124100,431037900,4755,4755,4755,4755,321
|
|
20231205,124000,429511545,4760,4760,4760,4760,663
|
|
20231205,123900,426355665,4765,4780,4780,4765,5
|
|
20231205,123800,426331780,4780,4780,4780,4780,0
|
|
20231205,123700,426331780,4780,4770,4780,4760,505
|
|
20231205,123600,423927780,4780,4780,4780,4780,20
|
|
20231205,123500,423832180,4775,4775,4775,4775,0
|
|
20231205,123400,423832180,4775,4775,4775,4775,0
|
|
20231205,123300,423832180,4775,4780,4780,4775,566
|
|
20231205,123200,421129510,4780,4780,4780,4780,0
|
|
20231205,123100,421129510,4780,4780,4780,4780,688
|
|
20231205,123000,417840870,4780,4780,4780,4780,11
|
|
20231205,122900,417788290,4780,4780,4780,4780,0
|
|
20231205,122800,417788290,4780,4780,4780,4780,0
|
|
20231205,122700,417788290,4780,4780,4780,4780,0
|
|
20231205,122600,417788290,4780,4780,4780,4780,0
|
|
20231205,122500,417788290,4780,4780,4780,4780,0
|
|
20231205,122400,417788290,4780,4780,4780,4780,5
|
|
20231205,122300,417764390,4780,4775,4780,4775,301
|
|
20231205,122200,416327110,4775,4775,4775,4775,10
|
|
20231205,122100,416279360,4785,4785,4785,4785,10
|
|
20231205,122000,416231510,4780,4780,4780,4780,170
|
|
20231205,121900,415418910,4780,4780,4780,4775,98
|
|
20231205,121800,414950520,4775,4775,4775,4775,0
|
|
20231205,121700,414950520,4775,4775,4775,4775,44
|
|
20231205,121600,414740420,4775,4775,4775,4775,98
|
|
20231205,121500,414272470,4775,4775,4775,4775,0
|
|
20231205,121400,414272470,4775,4775,4775,4775,170
|
|
20231205,121300,413460720,4780,4780,4780,4780,0
|
|
20231205,121200,413460720,4780,4780,4780,4780,1
|
|
20231205,121100,413455940,4780,4780,4780,4780,6
|
|
20231205,121000,413427260,4780,4780,4780,4780,221
|
|
20231205,120900,412370880,4780,4780,4780,4780,90
|
|
20231205,120800,411940680,4780,4780,4780,4780,5
|
|
20231205,120700,411916780,4785,4785,4785,4785,2
|
|
20231205,120600,411907210,4790,4790,4790,4790,0
|
|
20231205,120500,411907210,4790,4790,4790,4790,1
|
|
20231205,120400,411902420,4770,4770,4770,4770,0
|
|
20231205,120300,411902420,4770,4770,4770,4770,593
|
|
20231205,120200,409073810,4770,4770,4770,4770,0
|
|
20231205,120100,409073810,4770,4775,4775,4770,290
|
|
20231205,120000,407690460,4775,4775,4775,4775,121
|
|
20231205,115900,407112685,4790,4790,4790,4790,20
|
|
20231205,115800,407016885,4790,4790,4790,4790,5
|
|
20231205,115700,406992935,4790,4790,4790,4790,1
|
|
20231205,115600,406988145,4770,4770,4770,4770,0
|
|
20231205,115500,406988145,4770,4770,4770,4770,1440
|
|
20231205,115400,400119345,4765,4765,4765,4765,40
|
|
20231205,115300,399928745,4765,4765,4765,4765,0
|
|
20231205,115200,399928745,4765,4770,4770,4765,134
|
|
20231205,115100,399289935,4790,4790,4790,4790,1
|
|
20231205,115000,399285145,4790,4790,4790,4790,0
|
|
20231205,114900,399285145,4790,4790,4790,4790,0
|
|
20231205,114800,399285145,4790,4790,4790,4790,0
|
|
20231205,114700,399285145,4790,4765,4790,4765,61
|
|
20231205,114600,398994455,4765,4765,4765,4765,0
|
|
20231205,114500,398994455,4765,4765,4765,4765,0
|
|
20231205,114400,398994455,4765,4765,4765,4765,0
|
|
20231205,114300,398994455,4765,4765,4765,4765,0
|
|
20231205,114200,398994455,4765,4765,4765,4765,0
|
|
20231205,114100,398994455,4765,4765,4765,4765,0
|
|
20231205,114000,398994455,4765,4765,4765,4765,0
|
|
20231205,113900,398994455,4765,4765,4765,4765,14
|
|
20231205,113800,398927745,4765,4765,4765,4765,0
|
|
20231205,113700,398927745,4765,4770,4770,4765,88
|
|
20231205,113600,398508420,4770,4770,4770,4770,10
|
|
20231205,113500,398460720,4790,4790,4790,4790,5
|
|
20231205,113400,398436770,4790,4790,4790,4790,1
|
|
20231205,113300,398431980,4790,4790,4790,4790,17
|
|
20231205,113200,398350550,4790,4770,4790,4770,2
|
|
20231205,113100,398340990,4770,4795,4795,4770,112
|
|
20231205,113000,397806725,4795,4795,4795,4795,2
|
|
20231205,112900,397797135,4795,4795,4795,4795,0
|
|
20231205,112800,397797135,4795,4795,4795,4795,88
|
|
20231205,112700,397375175,4795,4795,4795,4795,0
|
|
20231205,112600,397375175,4795,4775,4795,4775,120
|
|
20231205,112500,396801935,4765,4760,4765,4760,384
|
|
20231205,112400,394973595,4760,4770,4770,4760,989
|
|
20231205,112300,390264915,4770,4770,4770,4770,100
|
|
20231205,112200,389787915,4770,4770,4770,4770,0
|
|
20231205,112100,389787915,4770,4770,4770,4770,0
|
|
20231205,112000,389787915,4770,4770,4770,4770,40
|
|
20231205,111900,389597115,4770,4770,4770,4770,10
|
|
20231205,111800,389549415,4760,4765,4765,4760,781
|
|
20231205,111700,385829895,4765,4765,4765,4765,585
|
|
20231205,111600,383042370,4765,4765,4765,4765,200
|
|
20231205,111500,382089370,4765,4760,4765,4760,105
|
|
20231205,111400,381589070,4760,4760,4760,4760,12
|
|
20231205,111300,381531950,4765,4760,4765,4760,859
|
|
20231205,111200,377442730,4760,4760,4760,4760,50
|
|
20231205,111100,377204730,4765,4765,4765,4765,0
|
|
20231205,111000,377204730,4765,4765,4765,4765,100
|
|
20231205,110900,376728230,4765,4765,4765,4765,12
|
|
20231205,110800,376671050,4765,4755,4765,4755,107
|
|
20231205,110700,376161765,4755,4755,4755,4755,979
|
|
20231205,110600,371506620,4760,4760,4760,4760,512
|
|
20231205,110500,369069500,4765,4760,4765,4760,10
|
|
20231205,110400,369021895,4765,4770,4770,4760,3564
|
|
20231205,110300,352042090,4765,4765,4765,4765,0
|
|
20231205,110200,352042090,4765,4765,4765,4765,0
|
|
20231205,110100,352042090,4765,4765,4765,4765,0
|
|
20231205,110000,352042090,4765,4780,4780,4765,2692
|
|
20231205,105900,339201555,4775,4775,4775,4775,110
|
|
20231205,105800,338676305,4795,4795,4795,4795,0
|
|
20231205,105700,338676305,4795,4795,4795,4795,10
|
|
20231205,105600,338628355,4795,4795,4795,4795,1
|
|
20231205,105500,338623560,4780,4790,4790,4780,78
|
|
20231205,105400,338250710,4790,4790,4790,4780,612
|
|
20231205,105300,335325230,4790,4790,4790,4790,14
|
|
20231205,105200,335258170,4790,4770,4790,4770,21
|
|
20231205,105100,335157640,4775,4775,4775,4775,100
|
|
20231205,105000,334680140,4790,4790,4790,4790,1
|
|
20231205,104900,334675350,4795,4795,4795,4795,211
|
|
20231205,104800,333663605,4795,4795,4795,4795,0
|
|
20231205,104700,333663605,4795,4775,4795,4770,1244
|
|
20231205,104600,327728465,4775,4775,4775,4775,358
|
|
20231205,104500,326019015,4775,4775,4775,4775,8
|
|
20231205,104400,325980815,4775,4795,4795,4775,147
|
|
20231205,104300,325276990,4795,4795,4795,4795,10
|
|
20231205,104200,325229040,4795,4795,4795,4795,0
|
|
20231205,104100,325229040,4795,4795,4795,4795,1
|
|
20231205,104000,325224245,4805,4805,4805,4805,50
|
|
20231205,103900,324983995,4805,4805,4805,4805,1
|
|
20231205,103800,324979190,4805,4805,4805,4805,6
|
|
20231205,103700,324950360,4775,4810,4810,4775,112
|
|
20231205,103600,324412060,4770,4785,4785,4770,3302
|
|
20231205,103500,308652515,4825,4820,4825,4785,63
|
|
20231205,103400,308348905,4815,4815,4815,4815,104
|
|
20231205,103300,307848145,4815,4815,4815,4815,131
|
|
20231205,103200,307217380,4815,4785,4815,4785,105
|
|
20231205,103100,306711955,4800,4800,4800,4800,2036
|
|
20231205,103000,296939155,4820,4820,4820,4800,104
|
|
20231205,102900,296439855,4830,4830,4830,4830,0
|
|
20231205,102800,296439855,4830,4830,4830,4830,10
|
|
20231205,102700,296391555,4830,4830,4830,4800,1508
|
|
20231205,102600,289152975,4830,4830,4830,4830,150
|
|
20231205,102500,288428475,4840,4840,4840,4840,0
|
|
20231205,102400,288428475,4840,4840,4840,4840,14
|
|
20231205,102300,288360715,4850,4800,4850,4800,627
|
|
20231205,102200,285350675,4800,4780,4850,4780,5277
|
|
20231205,102100,259911000,4780,4775,4780,4775,77
|
|
20231205,102000,259543315,4780,4780,4780,4780,198
|
|
20231205,101900,258596875,4780,4780,4780,4780,0
|
|
20231205,101800,258596875,4780,4780,4780,4780,0
|
|
20231205,101700,258596875,4780,4780,4780,4780,0
|
|
20231205,101600,258596875,4780,4780,4780,4780,20
|
|
20231205,101500,258501275,4780,4780,4780,4780,39
|
|
20231205,101400,258314855,4780,4780,4780,4780,10
|
|
20231205,101300,258267055,4780,4780,4780,4780,8
|
|
20231205,101200,258228815,4780,4780,4780,4780,1
|
|
20231205,101100,258224035,4745,4745,4745,4745,0
|
|
20231205,101000,258224035,4745,4745,4745,4745,63
|
|
20231205,100900,257925100,4745,4755,4755,4745,6624
|
|
20231205,100800,226472365,4755,4770,4770,4755,1602
|
|
20231205,100700,218854125,4770,4770,4770,4770,12
|
|
20231205,100600,218796885,4760,4765,4765,4760,978
|
|
20231205,100500,214139255,4770,4775,4775,4770,735
|
|
20231205,100400,210632930,4785,4785,4785,4785,1
|
|
20231205,100300,210628145,4790,4790,4790,4790,0
|
|
20231205,100200,210628145,4790,4790,4790,4790,2
|
|
20231205,100100,210618565,4770,4770,4770,4770,209
|
|
20231205,100000,209621635,4770,4770,4770,4770,81
|
|
20231205,095900,209235265,4765,4795,4795,4765,424
|
|
20231205,095800,207213200,4795,4795,4795,4795,57
|
|
20231205,095700,206939885,4795,4770,4795,4770,61
|
|
20231205,095600,206648840,4775,4775,4795,4775,313
|
|
20231205,095500,205154245,4810,4810,4810,4810,0
|
|
20231205,095400,205154245,4810,4775,4810,4775,902
|
|
20231205,095300,200847125,4780,4780,4780,4780,1160
|
|
20231205,095200,195302325,4810,4810,4810,4810,1
|
|
20231205,095100,195297515,4775,4795,4795,4775,1028
|
|
20231205,095000,190379535,4795,4820,4820,4795,649
|
|
20231205,094900,187257255,4820,4820,4820,4820,1
|
|
20231205,094800,187252435,4840,4840,4840,4840,5
|
|
20231205,094700,187228235,4840,4840,4840,4840,3
|
|
20231205,094600,187213715,4840,4840,4840,4840,105
|
|
20231205,094500,186705515,4820,4840,4840,4820,900
|
|
20231205,094400,182353135,4830,4850,4850,4830,581
|
|
20231205,094300,179536685,4850,4785,4855,4785,4389
|
|
20231205,094200,158427280,4785,4770,4785,4770,1014
|
|
20231205,094100,153578625,4775,4785,4785,4775,86
|
|
20231205,094000,153167665,4775,4775,4775,4775,300
|
|
20231205,093900,151735165,4775,4775,4775,4770,589
|
|
20231205,093800,148922695,4765,4775,4785,4765,1454
|
|
20231205,093700,141988025,4785,4785,4785,4785,2
|
|
20231205,093600,141978455,4775,4775,4775,4775,0
|
|
20231205,093500,141978455,4775,4775,4775,4775,555
|
|
20231205,093400,139328330,4770,4770,4770,4770,270
|
|
20231205,093300,138040430,4770,4770,4770,4770,1
|
|
20231205,093200,138035660,4785,4785,4785,4785,235
|
|
20231205,093100,136911185,4785,4790,4790,4785,58
|
|
20231205,093000,136633505,4785,4795,4795,4785,442
|
|
20231205,092900,134514325,4795,4770,4795,4770,4
|
|
20231205,092800,134495220,4770,4780,4825,4770,564
|
|
20231205,092700,131803120,4780,4835,4835,4780,588
|
|
20231205,092600,128991370,4785,4795,4795,4785,463
|
|
20231205,092500,126775180,4790,4790,4790,4790,150
|
|
20231205,092400,126056680,4790,4790,4790,4790,703
|
|
20231205,092300,122689310,4790,4815,4815,4790,584
|
|
20231205,092200,119886860,4850,4820,4850,4820,336
|
|
20231205,092100,118266260,4850,4850,4850,4850,3
|
|
20231205,092000,118251710,4815,4860,4860,4815,565
|
|
20231205,091900,115512560,4860,4860,4860,4860,23
|
|
20231205,091800,115400780,4815,4870,4870,4765,8341
|
|
20231205,091700,75447490,4870,4870,4870,4870,870
|
|
20231205,091600,71210590,4900,4900,4900,4900,222
|
|
20231205,091500,70122790,4910,4900,4915,4900,512
|
|
20231205,091400,67608690,4900,4920,4935,4900,1208
|
|
20231205,091300,61683965,4920,4855,4920,4855,2716
|
|
20231205,091200,48402085,4875,4875,4875,4875,111
|
|
20231205,091100,47860960,4875,4875,4875,4870,200
|
|
20231205,091000,46886240,4880,4875,4880,4875,279
|
|
20231205,090900,45525415,4875,4875,4875,4875,100
|
|
20231205,090800,45037915,4875,4875,4875,4870,362
|
|
20231205,090700,43273205,4875,4825,4875,4825,747
|
|
20231205,090600,39655140,4820,4805,4820,4805,449
|
|
20231205,090500,37494550,4805,4780,4805,4780,637
|
|
20231205,090400,34445015,4780,4810,4815,4780,291
|
|
20231205,090300,33046245,4810,4815,4825,4810,1858
|
|
20231205,090200,24098955,4840,4815,4840,4815,422
|
|
20231205,090100,22063590,4815,4835,4845,4815,209
|
|
20231205,090000,21054165,4835,4885,4885,4835,4329
|