728 lines
35 KiB
CSV
728 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,210500,556765630,4785,4785,4785,4785,1286
|
|
20231206,210400,556765630,4785,4785,4785,4785,0
|
|
20231206,210300,556765630,4785,4785,4785,4785,0
|
|
20231206,210200,556765630,4785,4785,4785,4785,0
|
|
20231206,210100,556765630,4785,4785,4785,4785,0
|
|
20231206,210000,556765630,4785,4785,4785,4785,0
|
|
20231206,205900,556765630,4785,4785,4785,4785,0
|
|
20231206,205800,556765630,4785,4785,4785,4785,0
|
|
20231206,205700,556765630,4785,4785,4785,4785,0
|
|
20231206,205600,556765630,4785,4785,4785,4785,0
|
|
20231206,205500,556765630,4785,4785,4785,4785,0
|
|
20231206,205400,556765630,4785,4785,4785,4785,0
|
|
20231206,205300,556765630,4785,4785,4785,4785,0
|
|
20231206,205200,556765630,4785,4785,4785,4785,0
|
|
20231206,205100,556765630,4785,4785,4785,4785,0
|
|
20231206,205000,556765630,4785,4785,4785,4785,0
|
|
20231206,204900,556765630,4785,4785,4785,4785,0
|
|
20231206,204800,556765630,4785,4785,4785,4785,0
|
|
20231206,204700,556765630,4785,4785,4785,4785,0
|
|
20231206,204600,556765630,4785,4785,4785,4785,0
|
|
20231206,204500,556765630,4785,4785,4785,4785,0
|
|
20231206,204400,556765630,4785,4785,4785,4785,0
|
|
20231206,204300,556765630,4785,4785,4785,4785,0
|
|
20231206,204200,556765630,4785,4785,4785,4785,0
|
|
20231206,204100,556765630,4785,4785,4785,4785,0
|
|
20231206,204000,556765630,4785,4785,4785,4785,0
|
|
20231206,203900,556765630,4785,4785,4785,4785,0
|
|
20231206,203800,556765630,4785,4785,4785,4785,0
|
|
20231206,203700,556765630,4785,4785,4785,4785,0
|
|
20231206,203600,556765630,4785,4785,4785,4785,0
|
|
20231206,203500,556765630,4785,4785,4785,4785,1286
|
|
20231206,203400,556765630,4785,4785,4785,4785,0
|
|
20231206,203300,556765630,4785,4785,4785,4785,0
|
|
20231206,203200,556765630,4785,4785,4785,4785,0
|
|
20231206,203100,556765630,4785,4785,4785,4785,0
|
|
20231206,203000,556765630,4785,4785,4785,4785,0
|
|
20231206,202900,556765630,4785,4785,4785,4785,0
|
|
20231206,202800,556765630,4785,4785,4785,4785,0
|
|
20231206,202700,556765630,4785,4785,4785,4785,0
|
|
20231206,202600,556765630,4785,4785,4785,4785,0
|
|
20231206,202500,556765630,4785,4785,4785,4785,0
|
|
20231206,202400,556765630,4785,4785,4785,4785,0
|
|
20231206,202300,556765630,4785,4785,4785,4785,0
|
|
20231206,202200,556765630,4785,4785,4785,4785,0
|
|
20231206,202100,556765630,4785,4785,4785,4785,0
|
|
20231206,202000,556765630,4785,4785,4785,4785,0
|
|
20231206,201900,556765630,4785,4785,4785,4785,0
|
|
20231206,201800,556765630,4785,4785,4785,4785,0
|
|
20231206,201700,556765630,4785,4785,4785,4785,0
|
|
20231206,201600,556765630,4785,4785,4785,4785,0
|
|
20231206,201500,556765630,4785,4785,4785,4785,0
|
|
20231206,201400,556765630,4785,4785,4785,4785,0
|
|
20231206,201300,556765630,4785,4785,4785,4785,0
|
|
20231206,201200,556765630,4785,4785,4785,4785,0
|
|
20231206,201100,556765630,4785,4785,4785,4785,0
|
|
20231206,201000,556765630,4785,4785,4785,4785,0
|
|
20231206,200900,556765630,4785,4785,4785,4785,0
|
|
20231206,200800,556765630,4785,4785,4785,4785,0
|
|
20231206,200700,556765630,4785,4785,4785,4785,0
|
|
20231206,200600,556765630,4785,4785,4785,4785,0
|
|
20231206,200500,556765630,4785,4785,4785,4785,1286
|
|
20231206,200400,556765630,4785,4785,4785,4785,0
|
|
20231206,200300,556765630,4785,4785,4785,4785,0
|
|
20231206,200200,556765630,4785,4785,4785,4785,0
|
|
20231206,200100,556765630,4785,4785,4785,4785,0
|
|
20231206,200000,556765630,4785,4785,4785,4785,0
|
|
20231206,195900,556765630,4785,4785,4785,4785,0
|
|
20231206,195800,556765630,4785,4785,4785,4785,0
|
|
20231206,195700,556765630,4785,4785,4785,4785,0
|
|
20231206,195600,556765630,4785,4785,4785,4785,0
|
|
20231206,195500,556765630,4785,4785,4785,4785,0
|
|
20231206,195400,556765630,4785,4785,4785,4785,0
|
|
20231206,195300,556765630,4785,4785,4785,4785,0
|
|
20231206,195200,556765630,4785,4785,4785,4785,0
|
|
20231206,195100,556765630,4785,4785,4785,4785,0
|
|
20231206,195000,556765630,4785,4785,4785,4785,0
|
|
20231206,194900,556765630,4785,4785,4785,4785,0
|
|
20231206,194800,556765630,4785,4785,4785,4785,0
|
|
20231206,194700,556765630,4785,4785,4785,4785,0
|
|
20231206,194600,556765630,4785,4785,4785,4785,0
|
|
20231206,194500,556765630,4785,4785,4785,4785,0
|
|
20231206,194400,556765630,4785,4785,4785,4785,0
|
|
20231206,194300,556765630,4785,4785,4785,4785,0
|
|
20231206,194200,556765630,4785,4785,4785,4785,0
|
|
20231206,194100,556765630,4785,4785,4785,4785,0
|
|
20231206,194000,556765630,4785,4785,4785,4785,0
|
|
20231206,193900,556765630,4785,4785,4785,4785,0
|
|
20231206,193800,556765630,4785,4785,4785,4785,0
|
|
20231206,193700,556765630,4785,4785,4785,4785,0
|
|
20231206,193600,556765630,4785,4785,4785,4785,0
|
|
20231206,193500,556765630,4785,4785,4785,4785,1286
|
|
20231206,193400,556765630,4785,4785,4785,4785,0
|
|
20231206,193300,556765630,4785,4785,4785,4785,0
|
|
20231206,193200,556765630,4785,4785,4785,4785,0
|
|
20231206,193100,556765630,4785,4785,4785,4785,0
|
|
20231206,193000,556765630,4785,4785,4785,4785,0
|
|
20231206,192900,556765630,4785,4785,4785,4785,0
|
|
20231206,192800,556765630,4785,4785,4785,4785,0
|
|
20231206,192700,556765630,4785,4785,4785,4785,0
|
|
20231206,192600,556765630,4785,4785,4785,4785,0
|
|
20231206,192500,556765630,4785,4785,4785,4785,0
|
|
20231206,192400,556765630,4785,4785,4785,4785,0
|
|
20231206,192300,556765630,4785,4785,4785,4785,0
|
|
20231206,192200,556765630,4785,4785,4785,4785,0
|
|
20231206,192100,556765630,4785,4785,4785,4785,0
|
|
20231206,192000,556765630,4785,4785,4785,4785,0
|
|
20231206,191900,556765630,4785,4785,4785,4785,0
|
|
20231206,191800,556765630,4785,4785,4785,4785,0
|
|
20231206,191700,556765630,4785,4785,4785,4785,0
|
|
20231206,191600,556765630,4785,4785,4785,4785,0
|
|
20231206,191500,556765630,4785,4785,4785,4785,0
|
|
20231206,191400,556765630,4785,4785,4785,4785,0
|
|
20231206,191300,556765630,4785,4785,4785,4785,0
|
|
20231206,191200,556765630,4785,4785,4785,4785,0
|
|
20231206,191100,556765630,4785,4785,4785,4785,0
|
|
20231206,191000,556765630,4785,4785,4785,4785,0
|
|
20231206,190900,556765630,4785,4785,4785,4785,0
|
|
20231206,190800,556765630,4785,4785,4785,4785,0
|
|
20231206,190700,556765630,4785,4785,4785,4785,0
|
|
20231206,190600,556765630,4785,4785,4785,4785,0
|
|
20231206,190500,556765630,4785,4785,4785,4785,1286
|
|
20231206,190400,556765630,4785,4785,4785,4785,0
|
|
20231206,190300,556765630,4785,4785,4785,4785,0
|
|
20231206,190200,556765630,4785,4785,4785,4785,0
|
|
20231206,190100,556765630,4785,4785,4785,4785,0
|
|
20231206,190000,556765630,4785,4785,4785,4785,0
|
|
20231206,185900,556765630,4785,4785,4785,4785,0
|
|
20231206,185800,556765630,4785,4785,4785,4785,0
|
|
20231206,185700,556765630,4785,4785,4785,4785,0
|
|
20231206,185600,556765630,4785,4785,4785,4785,0
|
|
20231206,185500,556765630,4785,4785,4785,4785,0
|
|
20231206,185400,556765630,4785,4785,4785,4785,0
|
|
20231206,185300,556765630,4785,4785,4785,4785,0
|
|
20231206,185200,556765630,4785,4785,4785,4785,0
|
|
20231206,185100,556765630,4785,4785,4785,4785,0
|
|
20231206,185000,556765630,4785,4785,4785,4785,0
|
|
20231206,184900,556765630,4785,4785,4785,4785,0
|
|
20231206,184800,556765630,4785,4785,4785,4785,0
|
|
20231206,184700,556765630,4785,4785,4785,4785,0
|
|
20231206,184600,556765630,4785,4785,4785,4785,0
|
|
20231206,184500,556765630,4785,4785,4785,4785,0
|
|
20231206,184400,556765630,4785,4785,4785,4785,0
|
|
20231206,184300,556765630,4785,4785,4785,4785,0
|
|
20231206,184200,556765630,4785,4785,4785,4785,0
|
|
20231206,184100,556765630,4785,4785,4785,4785,0
|
|
20231206,184000,556765630,4785,4785,4785,4785,0
|
|
20231206,183900,556765630,4785,4785,4785,4785,0
|
|
20231206,183800,556765630,4785,4785,4785,4785,0
|
|
20231206,183700,556765630,4785,4785,4785,4785,0
|
|
20231206,183600,556765630,4785,4785,4785,4785,0
|
|
20231206,183500,556765630,4785,4785,4785,4785,1286
|
|
20231206,183400,556765630,4785,4785,4785,4785,0
|
|
20231206,183300,556765630,4785,4785,4785,4785,0
|
|
20231206,183200,556765630,4785,4785,4785,4785,0
|
|
20231206,183100,556765630,4785,4785,4785,4785,0
|
|
20231206,183000,556765630,4785,4785,4785,4785,0
|
|
20231206,182900,556765630,4785,4785,4785,4785,0
|
|
20231206,182800,556765630,4785,4785,4785,4785,0
|
|
20231206,182700,556765630,4785,4785,4785,4785,0
|
|
20231206,182600,556765630,4785,4785,4785,4785,0
|
|
20231206,182500,556765630,4785,4785,4785,4785,0
|
|
20231206,182400,556765630,4785,4785,4785,4785,0
|
|
20231206,182300,556765630,4785,4785,4785,4785,0
|
|
20231206,182200,556765630,4785,4785,4785,4785,0
|
|
20231206,182100,556765630,4785,4785,4785,4785,0
|
|
20231206,182000,556765630,4785,4785,4785,4785,0
|
|
20231206,181900,556765630,4785,4785,4785,4785,0
|
|
20231206,181800,556765630,4785,4785,4785,4785,0
|
|
20231206,181700,556765630,4785,4785,4785,4785,0
|
|
20231206,181600,556765630,4785,4785,4785,4785,0
|
|
20231206,181500,556765630,4785,4785,4785,4785,0
|
|
20231206,181400,556765630,4785,4785,4785,4785,0
|
|
20231206,181300,556765630,4785,4785,4785,4785,0
|
|
20231206,181200,556765630,4785,4785,4785,4785,0
|
|
20231206,181100,556765630,4785,4785,4785,4785,0
|
|
20231206,181000,556765630,4785,4785,4785,4785,0
|
|
20231206,180900,556765630,4785,4785,4785,4785,0
|
|
20231206,180800,556765630,4785,4785,4785,4785,0
|
|
20231206,180700,556765630,4785,4785,4785,4785,0
|
|
20231206,180600,556765630,4785,4785,4785,4785,0
|
|
20231206,180500,556765630,4785,4785,4785,4785,1286
|
|
20231206,180400,556765630,4785,4785,4785,4785,0
|
|
20231206,180300,556765630,4785,4785,4785,4785,0
|
|
20231206,180200,556765630,4785,4785,4785,4785,0
|
|
20231206,180100,556765630,4785,4785,4785,4785,0
|
|
20231206,180000,556765630,4785,4785,4785,4785,0
|
|
20231206,175900,556765630,4785,4785,4785,4785,0
|
|
20231206,175800,556765630,4785,4785,4785,4785,0
|
|
20231206,175700,556765630,4785,4785,4785,4785,0
|
|
20231206,175600,556765630,4785,4785,4785,4785,0
|
|
20231206,175500,556765630,4785,4785,4785,4785,0
|
|
20231206,175400,556765630,4785,4785,4785,4785,0
|
|
20231206,175300,556765630,4785,4785,4785,4785,0
|
|
20231206,175200,556765630,4785,4785,4785,4785,0
|
|
20231206,175100,556765630,4785,4785,4785,4785,0
|
|
20231206,175000,556765630,4785,4785,4785,4785,0
|
|
20231206,174900,556765630,4785,4785,4785,4785,0
|
|
20231206,174800,556765630,4785,4785,4785,4785,0
|
|
20231206,174700,556765630,4785,4785,4785,4785,0
|
|
20231206,174600,556765630,4785,4785,4785,4785,0
|
|
20231206,174500,556765630,4785,4785,4785,4785,0
|
|
20231206,174400,556765630,4785,4785,4785,4785,0
|
|
20231206,174300,556765630,4785,4785,4785,4785,0
|
|
20231206,174200,556765630,4785,4785,4785,4785,0
|
|
20231206,174100,556765630,4785,4785,4785,4785,0
|
|
20231206,174000,556765630,4785,4785,4785,4785,0
|
|
20231206,173900,556765630,4785,4785,4785,4785,0
|
|
20231206,173800,556765630,4785,4785,4785,4785,0
|
|
20231206,173700,556765630,4785,4785,4785,4785,0
|
|
20231206,173600,556765630,4785,4785,4785,4785,0
|
|
20231206,173500,556765630,4785,4785,4785,4785,1286
|
|
20231206,173400,556765630,4785,4785,4785,4785,0
|
|
20231206,173300,556765630,4785,4785,4785,4785,0
|
|
20231206,173200,556765630,4785,4785,4785,4785,0
|
|
20231206,173100,556765630,4785,4785,4785,4785,0
|
|
20231206,173000,556765630,4785,4785,4785,4785,0
|
|
20231206,172900,556765630,4785,4785,4785,4785,0
|
|
20231206,172800,556765630,4785,4785,4785,4785,0
|
|
20231206,172700,556765630,4785,4785,4785,4785,0
|
|
20231206,172600,556765630,4785,4785,4785,4785,0
|
|
20231206,172500,556765630,4785,4785,4785,4785,0
|
|
20231206,172400,556765630,4785,4785,4785,4785,0
|
|
20231206,172300,556765630,4785,4785,4785,4785,0
|
|
20231206,172200,556765630,4785,4785,4785,4785,0
|
|
20231206,172100,556765630,4785,4785,4785,4785,0
|
|
20231206,172000,556765630,4785,4785,4785,4785,0
|
|
20231206,171900,556765630,4785,4785,4785,4785,0
|
|
20231206,171800,556765630,4785,4785,4785,4785,0
|
|
20231206,171700,556765630,4785,4785,4785,4785,0
|
|
20231206,171600,556765630,4785,4785,4785,4785,0
|
|
20231206,171500,556765630,4785,4785,4785,4785,0
|
|
20231206,171400,556765630,4785,4785,4785,4785,0
|
|
20231206,171300,556765630,4785,4785,4785,4785,0
|
|
20231206,171200,556765630,4785,4785,4785,4785,0
|
|
20231206,171100,556765630,4785,4785,4785,4785,0
|
|
20231206,171000,556765630,4785,4785,4785,4785,0
|
|
20231206,170900,556765630,4785,4785,4785,4785,0
|
|
20231206,170800,556765630,4785,4785,4785,4785,0
|
|
20231206,170700,556765630,4785,4785,4785,4785,0
|
|
20231206,170600,556765630,4785,4785,4785,4785,0
|
|
20231206,170500,556765630,4785,4785,4785,4785,1286
|
|
20231206,170400,556765630,4785,4785,4785,4785,0
|
|
20231206,170300,556765630,4785,4785,4785,4785,0
|
|
20231206,170200,556765630,4785,4785,4785,4785,0
|
|
20231206,170100,556765630,4785,4785,4785,4785,0
|
|
20231206,170000,556765630,4785,4785,4785,4785,0
|
|
20231206,165900,556765630,4785,4785,4785,4785,0
|
|
20231206,165800,556765630,4785,4785,4785,4785,0
|
|
20231206,165700,556765630,4785,4785,4785,4785,0
|
|
20231206,165600,556765630,4785,4785,4785,4785,0
|
|
20231206,165500,556765630,4785,4785,4785,4785,0
|
|
20231206,165400,556765630,4785,4785,4785,4785,0
|
|
20231206,165300,556765630,4785,4785,4785,4785,0
|
|
20231206,165200,556765630,4785,4785,4785,4785,0
|
|
20231206,165100,556765630,4785,4785,4785,4785,0
|
|
20231206,165000,556765630,4785,4785,4785,4785,0
|
|
20231206,164900,556765630,4785,4785,4785,4785,0
|
|
20231206,164800,556765630,4785,4785,4785,4785,0
|
|
20231206,164700,556765630,4785,4785,4785,4785,0
|
|
20231206,164600,556765630,4785,4785,4785,4785,0
|
|
20231206,164500,556765630,4785,4785,4785,4785,0
|
|
20231206,164400,556765630,4785,4785,4785,4785,0
|
|
20231206,164300,556765630,4785,4785,4785,4785,0
|
|
20231206,164200,556765630,4785,4785,4785,4785,0
|
|
20231206,164100,556765630,4785,4785,4785,4785,0
|
|
20231206,164000,556765630,4785,4785,4785,4785,0
|
|
20231206,163900,556765630,4785,4785,4785,4785,0
|
|
20231206,163800,556765630,4785,4785,4785,4785,0
|
|
20231206,163700,556765630,4785,4785,4785,4785,0
|
|
20231206,163600,556765630,4785,4785,4785,4785,0
|
|
20231206,163500,556765630,4785,4785,4785,4785,1286
|
|
20231206,163400,556765630,4785,4785,4785,4785,0
|
|
20231206,163300,556765630,4785,4785,4785,4785,0
|
|
20231206,163200,556765630,4785,4785,4785,4785,0
|
|
20231206,163100,556765630,4785,4785,4785,4785,0
|
|
20231206,163000,556765630,4785,4785,4785,4785,0
|
|
20231206,162900,556765630,4785,4785,4785,4785,0
|
|
20231206,162800,556765630,4785,4785,4785,4785,0
|
|
20231206,162700,556765630,4785,4785,4785,4785,0
|
|
20231206,162600,556765630,4785,4785,4785,4785,0
|
|
20231206,162500,556765630,4785,4785,4785,4785,0
|
|
20231206,162400,556765630,4785,4785,4785,4785,0
|
|
20231206,162300,556765630,4785,4785,4785,4785,0
|
|
20231206,162200,556765630,4785,4785,4785,4785,0
|
|
20231206,162100,556765630,4785,4785,4785,4785,0
|
|
20231206,162000,556765630,4785,4785,4785,4785,0
|
|
20231206,161900,556765630,4785,4785,4785,4785,0
|
|
20231206,161800,556765630,4785,4785,4785,4785,0
|
|
20231206,161700,556765630,4785,4785,4785,4785,0
|
|
20231206,161600,556765630,4785,4785,4785,4785,0
|
|
20231206,161500,556765630,4785,4785,4785,4785,0
|
|
20231206,161400,556765630,4785,4785,4785,4785,0
|
|
20231206,161300,556765630,4785,4785,4785,4785,0
|
|
20231206,161200,556765630,4785,4785,4785,4785,0
|
|
20231206,161100,556765630,4785,4785,4785,4785,0
|
|
20231206,161000,556765630,4785,4785,4785,4785,0
|
|
20231206,160900,556765630,4785,4785,4785,4785,0
|
|
20231206,160800,556765630,4785,4785,4785,4785,0
|
|
20231206,160700,556765630,4785,4785,4785,4785,0
|
|
20231206,160600,556765630,4785,4785,4785,4785,0
|
|
20231206,160500,556765630,4785,4785,4785,4785,1286
|
|
20231206,160400,556765630,4785,4785,4785,4785,0
|
|
20231206,160300,556765630,4785,4785,4785,4785,0
|
|
20231206,160200,556765630,4785,4785,4785,4785,0
|
|
20231206,160100,556765630,4785,4785,4785,4785,0
|
|
20231206,160000,556765630,4785,4785,4785,4785,0
|
|
20231206,155900,556765630,4785,4785,4785,4785,0
|
|
20231206,155800,556765630,4785,4785,4785,4785,0
|
|
20231206,155700,556765630,4785,4785,4785,4785,0
|
|
20231206,155600,556765630,4785,4785,4785,4785,0
|
|
20231206,155500,556765630,4785,4785,4785,4785,0
|
|
20231206,155400,556765630,4785,4785,4785,4785,0
|
|
20231206,155300,556765630,4785,4785,4785,4785,0
|
|
20231206,155200,556765630,4785,4785,4785,4785,0
|
|
20231206,155100,556765630,4785,4785,4785,4785,0
|
|
20231206,155000,556765630,4785,4785,4785,4785,0
|
|
20231206,154900,556765630,4785,4785,4785,4785,0
|
|
20231206,154800,556765630,4785,4785,4785,4785,0
|
|
20231206,154700,556765630,4785,4785,4785,4785,0
|
|
20231206,154600,556765630,4785,4785,4785,4785,0
|
|
20231206,154500,556765630,4785,4785,4785,4785,0
|
|
20231206,154400,556765630,4785,4785,4785,4785,0
|
|
20231206,154300,556765630,4785,4785,4785,4785,0
|
|
20231206,154200,556765630,4785,4785,4785,4785,0
|
|
20231206,154100,556765630,4785,4785,4785,4785,0
|
|
20231206,154000,556765630,4785,4785,4785,4785,0
|
|
20231206,153900,556765630,4785,4785,4785,4785,0
|
|
20231206,153800,556765630,4785,4785,4785,4785,0
|
|
20231206,153700,556765630,4785,4785,4785,4785,0
|
|
20231206,153600,556765630,4785,4785,4785,4785,0
|
|
20231206,153500,556765630,4785,4785,4785,4785,1286
|
|
20231206,153400,556765630,4785,4785,4785,4785,0
|
|
20231206,153300,556765630,4785,4785,4785,4785,0
|
|
20231206,153200,556765630,4785,4785,4785,4785,0
|
|
20231206,153100,556765630,4785,4785,4785,4785,0
|
|
20231206,153000,556765630,4785,4785,4785,4785,1286
|
|
20231206,152900,550612120,4775,4775,4775,4775,0
|
|
20231206,152800,550612120,4775,4775,4775,4775,0
|
|
20231206,152700,550612120,4775,4775,4775,4775,0
|
|
20231206,152600,550612120,4775,4775,4775,4775,0
|
|
20231206,152500,550612120,4775,4775,4775,4775,0
|
|
20231206,152400,550612120,4775,4775,4775,4775,0
|
|
20231206,152300,550612120,4775,4775,4775,4775,0
|
|
20231206,152200,550612120,4775,4775,4775,4775,0
|
|
20231206,152100,550612120,4775,4775,4775,4775,0
|
|
20231206,152000,550612120,4775,4775,4775,4775,0
|
|
20231206,151900,550612120,4775,4735,4775,4730,141
|
|
20231206,151800,549941620,4760,4730,4765,4730,46
|
|
20231206,151700,549723575,4765,4765,4765,4730,53
|
|
20231206,151600,549472710,4765,4760,4765,4760,105
|
|
20231206,151500,548972885,4765,4740,4765,4725,1315
|
|
20231206,151400,542746325,4740,4775,4775,4740,432
|
|
20231206,151300,540687115,4775,4810,4810,4775,1504
|
|
20231206,151200,533476425,4810,4805,4810,4795,2105
|
|
20231206,151100,523381820,4820,4820,4820,4820,330
|
|
20231206,151000,521791220,4820,4820,4820,4820,40
|
|
20231206,150900,521598420,4820,4830,4830,4820,330
|
|
20231206,150800,520006290,4835,4825,4835,4825,546
|
|
20231206,150700,517370975,4825,4820,4825,4820,165
|
|
20231206,150600,516575600,4825,4820,4825,4795,420
|
|
20231206,150500,514551405,4820,4820,4820,4820,4
|
|
20231206,150400,514532125,4820,4820,4820,4820,100
|
|
20231206,150300,514050125,4820,4820,4820,4820,108
|
|
20231206,150200,513529565,4820,4795,4820,4795,71
|
|
20231206,150100,513188525,4795,4795,4795,4795,1
|
|
20231206,150000,513183730,4795,4795,4795,4795,24
|
|
20231206,145900,513068650,4795,4795,4795,4795,0
|
|
20231206,145800,513068650,4795,4795,4795,4795,200
|
|
20231206,145700,512109650,4795,4795,4795,4795,68
|
|
20231206,145600,511783590,4775,4810,4810,4775,775
|
|
20231206,145500,508072730,4800,4795,4810,4795,1590
|
|
20231206,145400,500441305,4800,4790,4800,4785,1929
|
|
20231206,145300,491192740,4785,4775,4785,4775,703
|
|
20231206,145200,487834945,4775,4770,4775,4770,212
|
|
20231206,145100,486823670,4770,4770,4770,4770,44
|
|
20231206,145000,486613790,4760,4765,4765,4760,40
|
|
20231206,144900,486423290,4765,4765,4765,4765,0
|
|
20231206,144800,486423290,4765,4760,4765,4760,82
|
|
20231206,144700,486032720,4760,4760,4760,4760,162
|
|
20231206,144600,485261600,4760,4760,4760,4760,1
|
|
20231206,144500,485256840,4735,4735,4735,4735,0
|
|
20231206,144400,485256840,4735,4735,4735,4735,0
|
|
20231206,144300,485256840,4735,4740,4740,4730,523
|
|
20231206,144200,482780435,4765,4765,4765,4765,0
|
|
20231206,144100,482780435,4765,4765,4765,4765,14
|
|
20231206,144000,482713725,4765,4765,4765,4765,5
|
|
20231206,143900,482689900,4735,4735,4735,4735,5
|
|
20231206,143800,482666225,4730,4765,4770,4730,738
|
|
20231206,143700,479161670,4770,4760,4770,4755,1184
|
|
20231206,143600,473525815,4760,4755,4760,4740,1995
|
|
20231206,143500,464034560,4750,4725,4750,4725,1890
|
|
20231206,143400,455072125,4725,4725,4725,4725,564
|
|
20231206,143300,452407225,4725,4725,4725,4725,0
|
|
20231206,143200,452407225,4725,4725,4725,4725,30
|
|
20231206,143100,452265475,4725,4720,4725,4695,3133
|
|
20231206,143000,437478305,4720,4720,4720,4720,102
|
|
20231206,142900,436996865,4720,4710,4720,4710,411
|
|
20231206,142800,435059965,4710,4705,4710,4705,112
|
|
20231206,142700,434532605,4710,4705,4710,4705,32
|
|
20231206,142600,434381905,4710,4705,4710,4705,44
|
|
20231206,142500,434174870,4710,4705,4710,4705,52
|
|
20231206,142400,433930160,4705,4705,4705,4695,24
|
|
20231206,142300,433817410,4705,4705,4705,4705,0
|
|
20231206,142200,433817410,4705,4705,4705,4705,65
|
|
20231206,142100,433511585,4705,4705,4705,4705,21
|
|
20231206,142000,433412780,4695,4695,4695,4695,0
|
|
20231206,141900,433412780,4695,4695,4695,4695,0
|
|
20231206,141800,433412780,4695,4700,4700,4695,277
|
|
20231206,141700,432111015,4700,4700,4700,4700,150
|
|
20231206,141600,431406015,4700,4700,4700,4700,0
|
|
20231206,141500,431406015,4700,4700,4700,4700,2
|
|
20231206,141400,431396615,4700,4700,4700,4700,0
|
|
20231206,141300,431396615,4700,4700,4700,4700,4
|
|
20231206,141200,431377815,4685,4685,4685,4685,0
|
|
20231206,141100,431377815,4685,4685,4685,4685,0
|
|
20231206,141000,431377815,4685,4685,4685,4685,200
|
|
20231206,140900,430440815,4680,4680,4680,4680,0
|
|
20231206,140800,430440815,4680,4680,4680,4680,9
|
|
20231206,140700,430398695,4685,4685,4685,4685,148
|
|
20231206,140600,429705315,4705,4705,4705,4705,0
|
|
20231206,140500,429705315,4705,4705,4705,4705,0
|
|
20231206,140400,429705315,4705,4705,4705,4705,0
|
|
20231206,140300,429705315,4705,4705,4705,4705,1
|
|
20231206,140200,429700610,4705,4705,4705,4705,6
|
|
20231206,140100,429672380,4705,4705,4705,4705,20
|
|
20231206,140000,429578280,4705,4705,4705,4705,0
|
|
20231206,135900,429578280,4705,4705,4705,4705,0
|
|
20231206,135800,429578280,4705,4705,4705,4705,0
|
|
20231206,135700,429578280,4705,4705,4705,4705,0
|
|
20231206,135600,429578280,4705,4705,4705,4705,0
|
|
20231206,135500,429578280,4705,4705,4705,4705,1
|
|
20231206,135400,429573575,4705,4705,4705,4705,1
|
|
20231206,135300,429568870,4705,4705,4705,4705,0
|
|
20231206,135200,429568870,4705,4700,4705,4700,100
|
|
20231206,135100,429098375,4705,4705,4705,4705,0
|
|
20231206,135000,429098375,4705,4705,4705,4705,8
|
|
20231206,134900,429060735,4685,4685,4685,4685,0
|
|
20231206,134800,429060735,4685,4685,4685,4685,0
|
|
20231206,134700,429060735,4685,4685,4685,4685,100
|
|
20231206,134600,428592235,4685,4685,4685,4685,200
|
|
20231206,134500,427655235,4685,4685,4685,4685,350
|
|
20231206,134400,426015485,4705,4705,4705,4705,3
|
|
20231206,134300,426001370,4680,4680,4680,4680,5
|
|
20231206,134200,425977970,4705,4705,4705,4705,0
|
|
20231206,134100,425977970,4705,4705,4705,4705,0
|
|
20231206,134000,425977970,4705,4705,4705,4705,0
|
|
20231206,133900,425977970,4705,4705,4705,4705,64
|
|
20231206,133800,425676850,4705,4705,4705,4705,0
|
|
20231206,133700,425676850,4705,4700,4705,4700,14
|
|
20231206,133600,425611035,4675,4680,4680,4675,54
|
|
20231206,133500,425358505,4670,4670,4670,4670,26
|
|
20231206,133400,425237085,4685,4700,4710,4685,26
|
|
20231206,133300,425115030,4710,4710,4710,4700,2185
|
|
20231206,133200,414832300,4715,4715,4715,4715,6
|
|
20231206,133100,414804010,4715,4715,4715,4715,5
|
|
20231206,133000,414780435,4710,4710,4710,4710,73
|
|
20231206,132900,414436605,4710,4715,4715,4710,100
|
|
20231206,132800,413965355,4715,4710,4715,4710,34
|
|
20231206,132700,413805210,4710,4710,4710,4710,433
|
|
20231206,132600,411765780,4715,4715,4715,4715,0
|
|
20231206,132500,411765780,4715,4715,4715,4715,5
|
|
20231206,132400,411742205,4715,4715,4715,4715,5
|
|
20231206,132300,411718630,4715,4715,4715,4715,78
|
|
20231206,132200,411350860,4715,4715,4715,4715,236
|
|
20231206,132100,410238120,4715,4715,4715,4715,326
|
|
20231206,132000,408701030,4715,4715,4715,4715,68
|
|
20231206,131900,408380410,4715,4715,4715,4715,0
|
|
20231206,131800,408380410,4715,4720,4720,4715,14
|
|
20231206,131700,408314350,4720,4720,4720,4720,0
|
|
20231206,131600,408314350,4720,4720,4720,4720,30
|
|
20231206,131500,408172750,4720,4720,4720,4720,8
|
|
20231206,131400,408134990,4720,4720,4720,4720,0
|
|
20231206,131300,408134990,4720,4720,4720,4720,0
|
|
20231206,131200,408134990,4720,4725,4725,4720,27
|
|
20231206,131100,408007505,4720,4720,4720,4720,3
|
|
20231206,131000,407993345,4715,4715,4715,4715,211
|
|
20231206,130900,406998480,4715,4715,4715,4715,0
|
|
20231206,130800,406998480,4715,4715,4715,4715,0
|
|
20231206,130700,406998480,4715,4715,4715,4715,0
|
|
20231206,130600,406998480,4715,4715,4715,4715,4
|
|
20231206,130500,406979620,4710,4725,4725,4710,71
|
|
20231206,130400,406645135,4720,4715,4725,4715,304
|
|
20231206,130300,405210665,4715,4715,4715,4715,0
|
|
20231206,130200,405210665,4715,4715,4715,4715,91
|
|
20231206,130100,404781600,4715,4715,4715,4715,4
|
|
20231206,130000,404762740,4710,4710,4710,4710,0
|
|
20231206,125900,404762740,4710,4710,4710,4710,0
|
|
20231206,125800,404762740,4710,4710,4710,4710,449
|
|
20231206,125700,402647950,4700,4700,4700,4700,47
|
|
20231206,125600,402427050,4700,4700,4700,4700,5
|
|
20231206,125500,402403550,4700,4700,4700,4700,2005
|
|
20231206,125400,392980050,4700,4705,4705,4700,210
|
|
20231206,125300,391993000,4700,4700,4700,4700,477
|
|
20231206,125200,389751100,4710,4710,4710,4710,0
|
|
20231206,125100,389751100,4710,4710,4710,4710,1
|
|
20231206,125000,389746390,4715,4705,4715,4705,2
|
|
20231206,124900,389736970,4715,4700,4715,4700,2
|
|
20231206,124800,389727555,4700,4700,4700,4700,184
|
|
20231206,124700,388862755,4720,4720,4720,4720,0
|
|
20231206,124600,388862755,4720,4720,4720,4720,316
|
|
20231206,124500,387371235,4720,4700,4720,4700,4543
|
|
20231206,124400,365992255,4700,4700,4700,4700,638
|
|
20231206,124300,362993655,4700,4660,4700,4660,1073
|
|
20231206,124200,357954400,4675,4675,4675,4675,90
|
|
20231206,124100,357533650,4675,4675,4675,4675,12
|
|
20231206,124000,357477550,4670,4670,4670,4670,927
|
|
20231206,123900,353148460,4670,4660,4670,4660,226
|
|
20231206,123800,352093755,4655,4660,4660,4655,12
|
|
20231206,123700,352037885,4650,4650,4650,4650,60
|
|
20231206,123600,351758885,4650,4650,4650,4650,8
|
|
20231206,123500,351721685,4650,4650,4650,4650,0
|
|
20231206,123400,351721685,4650,4650,4650,4650,0
|
|
20231206,123300,351721685,4650,4650,4650,4650,0
|
|
20231206,123200,351721685,4650,4650,4650,4650,1
|
|
20231206,123100,351717035,4650,4660,4660,4650,6
|
|
20231206,123000,351689125,4655,4655,4655,4655,0
|
|
20231206,122900,351689125,4655,4655,4655,4655,4
|
|
20231206,122800,351670505,4650,4660,4660,4650,500
|
|
20231206,122700,349345485,4670,4670,4670,4670,1
|
|
20231206,122600,349340815,4660,4660,4660,4660,1
|
|
20231206,122500,349336155,4660,4660,4660,4660,403
|
|
20231206,122400,347458175,4660,4660,4660,4660,0
|
|
20231206,122300,347458175,4660,4660,4660,4660,98
|
|
20231206,122200,347001495,4660,4660,4660,4660,70
|
|
20231206,122100,346675295,4650,4650,4650,4650,80
|
|
20231206,122000,346303295,4650,4650,4650,4650,5
|
|
20231206,121900,346280045,4640,4640,4640,4640,0
|
|
20231206,121800,346280045,4640,4640,4640,4640,0
|
|
20231206,121700,346280045,4640,4640,4640,4640,1
|
|
20231206,121600,346275405,4660,4660,4660,4660,0
|
|
20231206,121500,346275405,4660,4660,4660,4660,301
|
|
20231206,121400,344872745,4660,4640,4660,4640,219
|
|
20231206,121300,343853235,4650,4635,4650,4635,1011
|
|
20231206,121200,339153480,4650,4645,4650,4645,7
|
|
20231206,121100,339120945,4650,4650,4650,4650,300
|
|
20231206,121000,337725945,4645,4645,4645,4645,10
|
|
20231206,120900,337679495,4635,4635,4635,4635,24
|
|
20231206,120800,337568255,4635,4635,4635,4635,3
|
|
20231206,120700,337554350,4645,4645,4645,4645,0
|
|
20231206,120600,337554350,4645,4640,4645,4640,87
|
|
20231206,120500,337150420,4640,4640,4640,4640,52
|
|
20231206,120400,336909140,4640,4640,4640,4640,1
|
|
20231206,120300,336904500,4640,4640,4640,4640,7
|
|
20231206,120200,336872020,4645,4645,4645,4645,21
|
|
20231206,120100,336774475,4640,4640,4640,4640,169
|
|
20231206,120000,335990315,4650,4650,4650,4650,0
|
|
20231206,115900,335990315,4650,4640,4650,4640,15
|
|
20231206,115800,335920615,4650,4650,4650,4650,10
|
|
20231206,115700,335874115,4650,4650,4650,4650,0
|
|
20231206,115600,335874115,4650,4650,4650,4650,0
|
|
20231206,115500,335874115,4650,4645,4650,4640,30
|
|
20231206,115400,335734810,4645,4645,4645,4640,474
|
|
20231206,115300,333533160,4650,4645,4650,4645,68
|
|
20231206,115200,333217275,4645,4635,4650,4635,713
|
|
20231206,115100,329905610,4645,4640,4645,4635,7
|
|
20231206,115000,329873125,4625,4625,4625,4625,500
|
|
20231206,114900,327560625,4625,4625,4625,4625,2
|
|
20231206,114800,327551375,4620,4620,4620,4620,0
|
|
20231206,114700,327551375,4620,4610,4660,4610,921
|
|
20231206,114600,323263975,4635,4610,4635,4605,2087
|
|
20231206,114500,313625670,4605,4605,4605,4605,1
|
|
20231206,114400,313621065,4605,4605,4605,4605,10
|
|
20231206,114300,313575015,4605,4605,4605,4605,4
|
|
20231206,114200,313556595,4610,4605,4610,4605,46
|
|
20231206,114100,313344715,4605,4590,4605,4590,572
|
|
20231206,114000,310715170,4595,4595,4595,4595,0
|
|
20231206,113900,310715170,4595,4595,4595,4595,100
|
|
20231206,113800,310255670,4595,4595,4595,4595,75
|
|
20231206,113700,309911045,4590,4590,4590,4590,737
|
|
20231206,113600,306528215,4590,4590,4590,4590,0
|
|
20231206,113500,306528215,4590,4590,4590,4590,0
|
|
20231206,113400,306528215,4590,4585,4590,4585,3
|
|
20231206,113300,306514450,4585,4585,4585,4585,4
|
|
20231206,113200,306496110,4585,4585,4585,4585,0
|
|
20231206,113100,306496110,4585,4590,4590,4585,6
|
|
20231206,113000,306468580,4595,4595,4595,4595,3
|
|
20231206,112900,306454795,4600,4600,4600,4600,218
|
|
20231206,112800,305451995,4600,4595,4600,4595,154
|
|
20231206,112700,304743600,4600,4600,4600,4600,2
|
|
20231206,112600,304734400,4600,4595,4600,4595,510
|
|
20231206,112500,302388410,4600,4600,4600,4595,40
|
|
20231206,112400,302204450,4600,4600,4600,4595,193
|
|
20231206,112300,301316690,4600,4600,4600,4600,1
|
|
20231206,112200,301312090,4605,4605,4605,4605,4
|
|
20231206,112100,301293670,4605,4605,4605,4605,1
|
|
20231206,112000,301289065,4605,4605,4605,4605,20
|
|
20231206,111900,301196965,4565,4570,4570,4565,14
|
|
20231206,111800,301133050,4565,4590,4605,4565,2633
|
|
20231206,111700,289013855,4590,4590,4590,4590,317
|
|
20231206,111600,287558825,4590,4590,4590,4590,1
|
|
20231206,111500,287554235,4590,4585,4590,4585,407
|
|
20231206,111400,285687905,4585,4580,4585,4580,200
|
|
20231206,111300,284771030,4570,4570,4570,4570,0
|
|
20231206,111200,284771030,4570,4570,4570,4570,0
|
|
20231206,111100,284771030,4570,4575,4575,4570,5
|
|
20231206,111000,284748175,4575,4575,4575,4575,1
|
|
20231206,110900,284743600,4570,4580,4580,4570,3
|
|
20231206,110800,284729870,4580,4585,4585,4580,82
|
|
20231206,110700,284354285,4585,4580,4585,4580,139
|
|
20231206,110600,283717045,4585,4575,4585,4575,231
|
|
20231206,110500,282659040,4575,4575,4580,4575,204
|
|
20231206,110400,281725725,4575,4575,4575,4575,0
|
|
20231206,110300,281725725,4575,4575,4575,4575,0
|
|
20231206,110200,281725725,4575,4575,4580,4570,10
|
|
20231206,110100,281679975,4580,4575,4580,4575,111
|
|
20231206,110000,281171810,4575,4575,4575,4575,27
|
|
20231206,105900,281048285,4575,4575,4575,4575,255
|
|
20231206,105800,279881660,4575,4575,4575,4575,24
|
|
20231206,105700,279771860,4545,4545,4545,4545,0
|
|
20231206,105600,279771860,4545,4545,4545,4545,0
|
|
20231206,105500,279771860,4545,4545,4545,4545,0
|
|
20231206,105400,279771860,4545,4565,4565,4545,400
|
|
20231206,105300,277952230,4560,4560,4560,4560,0
|
|
20231206,105200,277952230,4560,4565,4565,4560,250
|
|
20231206,105100,276812180,4580,4580,4580,4580,25
|
|
20231206,105000,276697680,4585,4580,4585,4580,265
|
|
20231206,104900,275483145,4575,4575,4580,4575,121
|
|
20231206,104800,274929565,4560,4560,4565,4560,657
|
|
20231206,104700,271933350,4555,4540,4555,4540,1522
|
|
20231206,104600,265008920,4530,4530,4530,4530,10
|
|
20231206,104500,264963620,4540,4540,4540,4530,1232
|
|
20231206,104400,259382580,4540,4530,4540,4530,3
|
|
20231206,104300,259368970,4530,4530,4530,4530,0
|
|
20231206,104200,259368970,4530,4530,4530,4530,0
|
|
20231206,104100,259368970,4530,4530,4530,4530,0
|
|
20231206,104000,259368970,4530,4530,4530,4530,448
|
|
20231206,103900,257339530,4530,4530,4530,4530,303
|
|
20231206,103800,255966940,4530,4530,4530,4530,220
|
|
20231206,103700,254970340,4530,4530,4530,4530,0
|
|
20231206,103600,254970340,4530,4530,4530,4530,1
|
|
20231206,103500,254965810,4505,4505,4505,4505,5
|
|
20231206,103400,254943285,4505,4525,4525,4505,222
|
|
20231206,103300,253943155,4525,4520,4525,4520,20
|
|
20231206,103200,253852670,4525,4525,4525,4525,100
|
|
20231206,103100,253400170,4530,4530,4530,4530,0
|
|
20231206,103000,253400170,4530,4530,4530,4530,0
|
|
20231206,102900,253400170,4530,4530,4530,4530,0
|
|
20231206,102800,253400170,4530,4530,4530,4530,0
|
|
20231206,102700,253400170,4530,4530,4530,4530,0
|
|
20231206,102600,253400170,4530,4525,4530,4525,100
|
|
20231206,102500,252947440,4530,4530,4530,4530,0
|
|
20231206,102400,252947440,4530,4530,4530,4530,0
|
|
20231206,102300,252947440,4530,4530,4530,4530,1
|
|
20231206,102200,252942910,4530,4510,4530,4505,882
|
|
20231206,102100,248966705,4505,4530,4530,4505,44
|
|
20231206,102000,248768310,4550,4550,4550,4550,0
|
|
20231206,101900,248768310,4550,4550,4550,4550,0
|
|
20231206,101800,248768310,4550,4550,4550,4550,11
|
|
20231206,101700,248718260,4550,4550,4550,4550,4
|
|
20231206,101600,248700060,4555,4555,4555,4555,1771
|
|
20231206,101500,240633155,4555,4555,4555,4555,2
|
|
20231206,101400,240624045,4555,4555,4555,4555,20
|
|
20231206,101300,240532945,4560,4560,4560,4560,1
|
|
20231206,101200,240528385,4540,4540,4540,4540,49
|
|
20231206,101100,240305925,4535,4535,4535,4525,2222
|
|
20231206,101000,230249155,4525,4525,4525,4520,4395
|
|
20231206,100900,210369280,4525,4490,4525,4490,2994
|
|
20231206,100800,196886585,4490,4485,4490,4485,926
|
|
20231206,100700,192731305,4485,4485,4485,4485,5
|
|
20231206,100600,192708880,4450,4450,4465,4450,5997
|
|
20231206,100500,165991330,4440,4440,4440,4440,0
|
|
20231206,100400,165991330,4440,4440,4440,4440,0
|
|
20231206,100300,165991330,4440,4440,4440,4440,0
|
|
20231206,100200,165991330,4440,4435,4440,4435,1239
|
|
20231206,100100,160494945,4435,4450,4450,4435,317
|
|
20231206,100000,159086740,4460,4460,4460,4460,3
|
|
20231206,095900,159073360,4440,4440,4440,4440,10
|
|
20231206,095800,159028960,4440,4445,4445,4440,1051
|
|
20231206,095700,154361950,4460,4450,4460,4450,214
|
|
20231206,095600,153409640,4440,4435,4440,4435,1452
|
|
20231206,095500,146963940,4430,4420,4430,4420,127
|
|
20231206,095400,146402250,4420,4420,4420,4415,289
|
|
20231206,095300,145124880,4425,4425,4425,4425,45
|
|
20231206,095200,144925755,4435,4420,4435,4420,515
|
|
20231206,095100,142646735,4420,4420,4420,4415,2358
|
|
20231206,095000,132229375,4415,4420,4420,4415,318
|
|
20231206,094900,130824215,4420,4445,4445,4420,223
|
|
20231206,094800,129835230,4445,4445,4445,4445,41
|
|
20231206,094700,129652985,4450,4450,4450,4415,742
|
|
20231206,094600,126362215,4450,4450,4450,4450,13
|
|
20231206,094500,126304365,4450,4455,4460,4450,1121
|
|
20231206,094400,121313610,4455,4475,4475,4455,633
|
|
20231206,094300,118486115,4485,4490,4490,4485,44
|
|
20231206,094200,118288580,4490,4490,4490,4485,47
|
|
20231206,094100,118077655,4475,4490,4490,4475,522
|
|
20231206,094000,115740740,4480,4485,4485,4475,832
|
|
20231206,093900,112010360,4485,4495,4515,4485,1477
|
|
20231206,093800,105383995,4515,4500,4515,4490,480
|
|
20231206,093700,103225810,4525,4525,4525,4525,52
|
|
20231206,093600,102990510,4525,4525,4525,4500,691
|
|
20231206,093500,99878235,4530,4525,4530,4510,526
|
|
20231206,093400,97498455,4525,4510,4525,4510,77
|
|
20231206,093300,97151170,4520,4520,4520,4520,0
|
|
20231206,093200,97151170,4520,4520,4520,4520,1
|
|
20231206,093100,97146650,4525,4530,4530,4525,201
|
|
20231206,093000,96237120,4500,4505,4505,4500,122
|
|
20231206,092900,95688075,4505,4515,4515,4500,1844
|
|
20231206,092800,87380350,4525,4560,4560,4525,425
|
|
20231206,092700,85453905,4560,4535,4560,4535,27
|
|
20231206,092600,85331435,4560,4540,4560,4540,1122
|
|
20231206,092500,80237135,4560,4550,4560,4550,304
|
|
20231206,092400,78853925,4560,4560,4560,4560,673
|
|
20231206,092300,75785045,4560,4550,4560,4550,2
|
|
20231206,092200,75775935,4550,4540,4550,4540,112
|
|
20231206,092100,75266365,4555,4555,4555,4555,3
|
|
20231206,092000,75252700,4560,4560,4560,4560,0
|
|
20231206,091900,75252700,4560,4530,4560,4525,71
|
|
20231206,091800,74931335,4560,4535,4560,4535,225
|
|
20231206,091700,73910885,4565,4565,4565,4565,1
|
|
20231206,091600,73906320,4565,4525,4565,4525,45
|
|
20231206,091500,73700935,4530,4560,4575,4530,5918
|
|
20231206,091400,46749505,4565,4565,4565,4565,0
|
|
20231206,091300,46749505,4565,4550,4565,4545,82
|
|
20231206,091200,46375985,4560,4535,4560,4535,24
|
|
20231206,091100,46266870,4535,4535,4535,4535,5
|
|
20231206,091000,46244195,4530,4530,4530,4530,361
|
|
20231206,090900,44608865,4530,4530,4530,4530,891
|
|
20231206,090800,40572635,4540,4540,4540,4540,10
|
|
20231206,090700,40527235,4565,4540,4565,4530,1953
|
|
20231206,090600,31663140,4540,4555,4600,4540,1895
|
|
20231206,090500,23018860,4595,4590,4605,4560,1586
|
|
20231206,090400,15785015,4590,4570,4590,4565,799
|
|
20231206,090300,12129945,4565,4565,4565,4565,280
|
|
20231206,090200,10851745,4560,4580,4580,4560,701
|
|
20231206,090100,7653635,4550,4620,4620,4550,1049
|
|
20231206,090000,2878760,4550,4540,4550,4540,634
|