728 lines
34 KiB
CSV
728 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,210500,242530625,4580,4580,4580,4580,693
|
|
20231214,210400,242530625,4580,4580,4580,4580,0
|
|
20231214,210300,242530625,4580,4580,4580,4580,0
|
|
20231214,210200,242530625,4580,4580,4580,4580,0
|
|
20231214,210100,242530625,4580,4580,4580,4580,0
|
|
20231214,210000,242530625,4580,4580,4580,4580,0
|
|
20231214,205900,242530625,4580,4580,4580,4580,0
|
|
20231214,205800,242530625,4580,4580,4580,4580,0
|
|
20231214,205700,242530625,4580,4580,4580,4580,0
|
|
20231214,205600,242530625,4580,4580,4580,4580,0
|
|
20231214,205500,242530625,4580,4580,4580,4580,0
|
|
20231214,205400,242530625,4580,4580,4580,4580,0
|
|
20231214,205300,242530625,4580,4580,4580,4580,0
|
|
20231214,205200,242530625,4580,4580,4580,4580,0
|
|
20231214,205100,242530625,4580,4580,4580,4580,0
|
|
20231214,205000,242530625,4580,4580,4580,4580,0
|
|
20231214,204900,242530625,4580,4580,4580,4580,0
|
|
20231214,204800,242530625,4580,4580,4580,4580,0
|
|
20231214,204700,242530625,4580,4580,4580,4580,0
|
|
20231214,204600,242530625,4580,4580,4580,4580,0
|
|
20231214,204500,242530625,4580,4580,4580,4580,0
|
|
20231214,204400,242530625,4580,4580,4580,4580,0
|
|
20231214,204300,242530625,4580,4580,4580,4580,0
|
|
20231214,204200,242530625,4580,4580,4580,4580,0
|
|
20231214,204100,242530625,4580,4580,4580,4580,0
|
|
20231214,204000,242530625,4580,4580,4580,4580,0
|
|
20231214,203900,242530625,4580,4580,4580,4580,0
|
|
20231214,203800,242530625,4580,4580,4580,4580,0
|
|
20231214,203700,242530625,4580,4580,4580,4580,0
|
|
20231214,203600,242530625,4580,4580,4580,4580,0
|
|
20231214,203500,242530625,4580,4580,4580,4580,693
|
|
20231214,203400,242530625,4580,4580,4580,4580,0
|
|
20231214,203300,242530625,4580,4580,4580,4580,0
|
|
20231214,203200,242530625,4580,4580,4580,4580,0
|
|
20231214,203100,242530625,4580,4580,4580,4580,0
|
|
20231214,203000,242530625,4580,4580,4580,4580,0
|
|
20231214,202900,242530625,4580,4580,4580,4580,0
|
|
20231214,202800,242530625,4580,4580,4580,4580,0
|
|
20231214,202700,242530625,4580,4580,4580,4580,0
|
|
20231214,202600,242530625,4580,4580,4580,4580,0
|
|
20231214,202500,242530625,4580,4580,4580,4580,0
|
|
20231214,202400,242530625,4580,4580,4580,4580,0
|
|
20231214,202300,242530625,4580,4580,4580,4580,0
|
|
20231214,202200,242530625,4580,4580,4580,4580,0
|
|
20231214,202100,242530625,4580,4580,4580,4580,0
|
|
20231214,202000,242530625,4580,4580,4580,4580,0
|
|
20231214,201900,242530625,4580,4580,4580,4580,0
|
|
20231214,201800,242530625,4580,4580,4580,4580,0
|
|
20231214,201700,242530625,4580,4580,4580,4580,0
|
|
20231214,201600,242530625,4580,4580,4580,4580,0
|
|
20231214,201500,242530625,4580,4580,4580,4580,0
|
|
20231214,201400,242530625,4580,4580,4580,4580,0
|
|
20231214,201300,242530625,4580,4580,4580,4580,0
|
|
20231214,201200,242530625,4580,4580,4580,4580,0
|
|
20231214,201100,242530625,4580,4580,4580,4580,0
|
|
20231214,201000,242530625,4580,4580,4580,4580,0
|
|
20231214,200900,242530625,4580,4580,4580,4580,0
|
|
20231214,200800,242530625,4580,4580,4580,4580,0
|
|
20231214,200700,242530625,4580,4580,4580,4580,0
|
|
20231214,200600,242530625,4580,4580,4580,4580,0
|
|
20231214,200500,242530625,4580,4580,4580,4580,693
|
|
20231214,200400,242530625,4580,4580,4580,4580,0
|
|
20231214,200300,242530625,4580,4580,4580,4580,0
|
|
20231214,200200,242530625,4580,4580,4580,4580,0
|
|
20231214,200100,242530625,4580,4580,4580,4580,0
|
|
20231214,200000,242530625,4580,4580,4580,4580,0
|
|
20231214,195900,242530625,4580,4580,4580,4580,0
|
|
20231214,195800,242530625,4580,4580,4580,4580,0
|
|
20231214,195700,242530625,4580,4580,4580,4580,0
|
|
20231214,195600,242530625,4580,4580,4580,4580,0
|
|
20231214,195500,242530625,4580,4580,4580,4580,0
|
|
20231214,195400,242530625,4580,4580,4580,4580,0
|
|
20231214,195300,242530625,4580,4580,4580,4580,0
|
|
20231214,195200,242530625,4580,4580,4580,4580,0
|
|
20231214,195100,242530625,4580,4580,4580,4580,0
|
|
20231214,195000,242530625,4580,4580,4580,4580,0
|
|
20231214,194900,242530625,4580,4580,4580,4580,0
|
|
20231214,194800,242530625,4580,4580,4580,4580,0
|
|
20231214,194700,242530625,4580,4580,4580,4580,0
|
|
20231214,194600,242530625,4580,4580,4580,4580,0
|
|
20231214,194500,242530625,4580,4580,4580,4580,0
|
|
20231214,194400,242530625,4580,4580,4580,4580,0
|
|
20231214,194300,242530625,4580,4580,4580,4580,0
|
|
20231214,194200,242530625,4580,4580,4580,4580,0
|
|
20231214,194100,242530625,4580,4580,4580,4580,0
|
|
20231214,194000,242530625,4580,4580,4580,4580,0
|
|
20231214,193900,242530625,4580,4580,4580,4580,0
|
|
20231214,193800,242530625,4580,4580,4580,4580,0
|
|
20231214,193700,242530625,4580,4580,4580,4580,0
|
|
20231214,193600,242530625,4580,4580,4580,4580,0
|
|
20231214,193500,242530625,4580,4580,4580,4580,693
|
|
20231214,193400,242530625,4580,4580,4580,4580,0
|
|
20231214,193300,242530625,4580,4580,4580,4580,0
|
|
20231214,193200,242530625,4580,4580,4580,4580,0
|
|
20231214,193100,242530625,4580,4580,4580,4580,0
|
|
20231214,193000,242530625,4580,4580,4580,4580,0
|
|
20231214,192900,242530625,4580,4580,4580,4580,0
|
|
20231214,192800,242530625,4580,4580,4580,4580,0
|
|
20231214,192700,242530625,4580,4580,4580,4580,0
|
|
20231214,192600,242530625,4580,4580,4580,4580,0
|
|
20231214,192500,242530625,4580,4580,4580,4580,0
|
|
20231214,192400,242530625,4580,4580,4580,4580,0
|
|
20231214,192300,242530625,4580,4580,4580,4580,0
|
|
20231214,192200,242530625,4580,4580,4580,4580,0
|
|
20231214,192100,242530625,4580,4580,4580,4580,0
|
|
20231214,192000,242530625,4580,4580,4580,4580,0
|
|
20231214,191900,242530625,4580,4580,4580,4580,0
|
|
20231214,191800,242530625,4580,4580,4580,4580,0
|
|
20231214,191700,242530625,4580,4580,4580,4580,0
|
|
20231214,191600,242530625,4580,4580,4580,4580,0
|
|
20231214,191500,242530625,4580,4580,4580,4580,0
|
|
20231214,191400,242530625,4580,4580,4580,4580,0
|
|
20231214,191300,242530625,4580,4580,4580,4580,0
|
|
20231214,191200,242530625,4580,4580,4580,4580,0
|
|
20231214,191100,242530625,4580,4580,4580,4580,0
|
|
20231214,191000,242530625,4580,4580,4580,4580,0
|
|
20231214,190900,242530625,4580,4580,4580,4580,0
|
|
20231214,190800,242530625,4580,4580,4580,4580,0
|
|
20231214,190700,242530625,4580,4580,4580,4580,0
|
|
20231214,190600,242530625,4580,4580,4580,4580,0
|
|
20231214,190500,242530625,4580,4580,4580,4580,693
|
|
20231214,190400,242530625,4580,4580,4580,4580,0
|
|
20231214,190300,242530625,4580,4580,4580,4580,0
|
|
20231214,190200,242530625,4580,4580,4580,4580,0
|
|
20231214,190100,242530625,4580,4580,4580,4580,0
|
|
20231214,190000,242530625,4580,4580,4580,4580,0
|
|
20231214,185900,242530625,4580,4580,4580,4580,0
|
|
20231214,185800,242530625,4580,4580,4580,4580,0
|
|
20231214,185700,242530625,4580,4580,4580,4580,0
|
|
20231214,185600,242530625,4580,4580,4580,4580,0
|
|
20231214,185500,242530625,4580,4580,4580,4580,0
|
|
20231214,185400,242530625,4580,4580,4580,4580,0
|
|
20231214,185300,242530625,4580,4580,4580,4580,0
|
|
20231214,185200,242530625,4580,4580,4580,4580,0
|
|
20231214,185100,242530625,4580,4580,4580,4580,0
|
|
20231214,185000,242530625,4580,4580,4580,4580,0
|
|
20231214,184900,242530625,4580,4580,4580,4580,0
|
|
20231214,184800,242530625,4580,4580,4580,4580,0
|
|
20231214,184700,242530625,4580,4580,4580,4580,0
|
|
20231214,184600,242530625,4580,4580,4580,4580,0
|
|
20231214,184500,242530625,4580,4580,4580,4580,0
|
|
20231214,184400,242530625,4580,4580,4580,4580,0
|
|
20231214,184300,242530625,4580,4580,4580,4580,0
|
|
20231214,184200,242530625,4580,4580,4580,4580,0
|
|
20231214,184100,242530625,4580,4580,4580,4580,0
|
|
20231214,184000,242530625,4580,4580,4580,4580,0
|
|
20231214,183900,242530625,4580,4580,4580,4580,0
|
|
20231214,183800,242530625,4580,4580,4580,4580,0
|
|
20231214,183700,242530625,4580,4580,4580,4580,0
|
|
20231214,183600,242530625,4580,4580,4580,4580,0
|
|
20231214,183500,242530625,4580,4580,4580,4580,693
|
|
20231214,183400,242530625,4580,4580,4580,4580,0
|
|
20231214,183300,242530625,4580,4580,4580,4580,0
|
|
20231214,183200,242530625,4580,4580,4580,4580,0
|
|
20231214,183100,242530625,4580,4580,4580,4580,0
|
|
20231214,183000,242530625,4580,4580,4580,4580,0
|
|
20231214,182900,242530625,4580,4580,4580,4580,0
|
|
20231214,182800,242530625,4580,4580,4580,4580,0
|
|
20231214,182700,242530625,4580,4580,4580,4580,0
|
|
20231214,182600,242530625,4580,4580,4580,4580,0
|
|
20231214,182500,242530625,4580,4580,4580,4580,0
|
|
20231214,182400,242530625,4580,4580,4580,4580,0
|
|
20231214,182300,242530625,4580,4580,4580,4580,0
|
|
20231214,182200,242530625,4580,4580,4580,4580,0
|
|
20231214,182100,242530625,4580,4580,4580,4580,0
|
|
20231214,182000,242530625,4580,4580,4580,4580,0
|
|
20231214,181900,242530625,4580,4580,4580,4580,0
|
|
20231214,181800,242530625,4580,4580,4580,4580,0
|
|
20231214,181700,242530625,4580,4580,4580,4580,0
|
|
20231214,181600,242530625,4580,4580,4580,4580,0
|
|
20231214,181500,242530625,4580,4580,4580,4580,0
|
|
20231214,181400,242530625,4580,4580,4580,4580,0
|
|
20231214,181300,242530625,4580,4580,4580,4580,0
|
|
20231214,181200,242530625,4580,4580,4580,4580,0
|
|
20231214,181100,242530625,4580,4580,4580,4580,0
|
|
20231214,181000,242530625,4580,4580,4580,4580,0
|
|
20231214,180900,242530625,4580,4580,4580,4580,0
|
|
20231214,180800,242530625,4580,4580,4580,4580,0
|
|
20231214,180700,242530625,4580,4580,4580,4580,0
|
|
20231214,180600,242530625,4580,4580,4580,4580,0
|
|
20231214,180500,242530625,4580,4580,4580,4580,693
|
|
20231214,180400,242530625,4580,4580,4580,4580,0
|
|
20231214,180300,242530625,4580,4580,4580,4580,0
|
|
20231214,180200,242530625,4580,4580,4580,4580,0
|
|
20231214,180100,242530625,4580,4580,4580,4580,0
|
|
20231214,180000,242530625,4580,4580,4580,4580,0
|
|
20231214,175900,242530625,4580,4580,4580,4580,0
|
|
20231214,175800,242530625,4580,4580,4580,4580,0
|
|
20231214,175700,242530625,4580,4580,4580,4580,0
|
|
20231214,175600,242530625,4580,4580,4580,4580,0
|
|
20231214,175500,242530625,4580,4580,4580,4580,0
|
|
20231214,175400,242530625,4580,4580,4580,4580,0
|
|
20231214,175300,242530625,4580,4580,4580,4580,0
|
|
20231214,175200,242530625,4580,4580,4580,4580,0
|
|
20231214,175100,242530625,4580,4580,4580,4580,0
|
|
20231214,175000,242530625,4580,4580,4580,4580,0
|
|
20231214,174900,242530625,4580,4580,4580,4580,0
|
|
20231214,174800,242530625,4580,4580,4580,4580,0
|
|
20231214,174700,242530625,4580,4580,4580,4580,0
|
|
20231214,174600,242530625,4580,4580,4580,4580,0
|
|
20231214,174500,242530625,4580,4580,4580,4580,0
|
|
20231214,174400,242530625,4580,4580,4580,4580,0
|
|
20231214,174300,242530625,4580,4580,4580,4580,0
|
|
20231214,174200,242530625,4580,4580,4580,4580,0
|
|
20231214,174100,242530625,4580,4580,4580,4580,0
|
|
20231214,174000,242530625,4580,4580,4580,4580,0
|
|
20231214,173900,242530625,4580,4580,4580,4580,0
|
|
20231214,173800,242530625,4580,4580,4580,4580,0
|
|
20231214,173700,242530625,4580,4580,4580,4580,0
|
|
20231214,173600,242530625,4580,4580,4580,4580,0
|
|
20231214,173500,242530625,4580,4580,4580,4580,693
|
|
20231214,173400,242530625,4580,4580,4580,4580,0
|
|
20231214,173300,242530625,4580,4580,4580,4580,0
|
|
20231214,173200,242530625,4580,4580,4580,4580,0
|
|
20231214,173100,242530625,4580,4580,4580,4580,0
|
|
20231214,173000,242530625,4580,4580,4580,4580,0
|
|
20231214,172900,242530625,4580,4580,4580,4580,0
|
|
20231214,172800,242530625,4580,4580,4580,4580,0
|
|
20231214,172700,242530625,4580,4580,4580,4580,0
|
|
20231214,172600,242530625,4580,4580,4580,4580,0
|
|
20231214,172500,242530625,4580,4580,4580,4580,0
|
|
20231214,172400,242530625,4580,4580,4580,4580,0
|
|
20231214,172300,242530625,4580,4580,4580,4580,0
|
|
20231214,172200,242530625,4580,4580,4580,4580,0
|
|
20231214,172100,242530625,4580,4580,4580,4580,0
|
|
20231214,172000,242530625,4580,4580,4580,4580,0
|
|
20231214,171900,242530625,4580,4580,4580,4580,0
|
|
20231214,171800,242530625,4580,4580,4580,4580,0
|
|
20231214,171700,242530625,4580,4580,4580,4580,0
|
|
20231214,171600,242530625,4580,4580,4580,4580,0
|
|
20231214,171500,242530625,4580,4580,4580,4580,0
|
|
20231214,171400,242530625,4580,4580,4580,4580,0
|
|
20231214,171300,242530625,4580,4580,4580,4580,0
|
|
20231214,171200,242530625,4580,4580,4580,4580,0
|
|
20231214,171100,242530625,4580,4580,4580,4580,0
|
|
20231214,171000,242530625,4580,4580,4580,4580,0
|
|
20231214,170900,242530625,4580,4580,4580,4580,0
|
|
20231214,170800,242530625,4580,4580,4580,4580,0
|
|
20231214,170700,242530625,4580,4580,4580,4580,0
|
|
20231214,170600,242530625,4580,4580,4580,4580,0
|
|
20231214,170500,242530625,4580,4580,4580,4580,693
|
|
20231214,170400,242530625,4580,4580,4580,4580,0
|
|
20231214,170300,242530625,4580,4580,4580,4580,0
|
|
20231214,170200,242530625,4580,4580,4580,4580,0
|
|
20231214,170100,242530625,4580,4580,4580,4580,0
|
|
20231214,170000,242530625,4580,4580,4580,4580,0
|
|
20231214,165900,242530625,4580,4580,4580,4580,0
|
|
20231214,165800,242530625,4580,4580,4580,4580,0
|
|
20231214,165700,242530625,4580,4580,4580,4580,0
|
|
20231214,165600,242530625,4580,4580,4580,4580,0
|
|
20231214,165500,242530625,4580,4580,4580,4580,0
|
|
20231214,165400,242530625,4580,4580,4580,4580,0
|
|
20231214,165300,242530625,4580,4580,4580,4580,0
|
|
20231214,165200,242530625,4580,4580,4580,4580,0
|
|
20231214,165100,242530625,4580,4580,4580,4580,0
|
|
20231214,165000,242530625,4580,4580,4580,4580,0
|
|
20231214,164900,242530625,4580,4580,4580,4580,0
|
|
20231214,164800,242530625,4580,4580,4580,4580,0
|
|
20231214,164700,242530625,4580,4580,4580,4580,0
|
|
20231214,164600,242530625,4580,4580,4580,4580,0
|
|
20231214,164500,242530625,4580,4580,4580,4580,0
|
|
20231214,164400,242530625,4580,4580,4580,4580,0
|
|
20231214,164300,242530625,4580,4580,4580,4580,0
|
|
20231214,164200,242530625,4580,4580,4580,4580,0
|
|
20231214,164100,242530625,4580,4580,4580,4580,0
|
|
20231214,164000,242530625,4580,4580,4580,4580,0
|
|
20231214,163900,242530625,4580,4580,4580,4580,0
|
|
20231214,163800,242530625,4580,4580,4580,4580,0
|
|
20231214,163700,242530625,4580,4580,4580,4580,0
|
|
20231214,163600,242530625,4580,4580,4580,4580,0
|
|
20231214,163500,242530625,4580,4580,4580,4580,693
|
|
20231214,163400,242530625,4580,4580,4580,4580,0
|
|
20231214,163300,242530625,4580,4580,4580,4580,0
|
|
20231214,163200,242530625,4580,4580,4580,4580,0
|
|
20231214,163100,242530625,4580,4580,4580,4580,0
|
|
20231214,163000,242530625,4580,4580,4580,4580,0
|
|
20231214,162900,242530625,4580,4580,4580,4580,0
|
|
20231214,162800,242530625,4580,4580,4580,4580,0
|
|
20231214,162700,242530625,4580,4580,4580,4580,0
|
|
20231214,162600,242530625,4580,4580,4580,4580,0
|
|
20231214,162500,242530625,4580,4580,4580,4580,0
|
|
20231214,162400,242530625,4580,4580,4580,4580,0
|
|
20231214,162300,242530625,4580,4580,4580,4580,0
|
|
20231214,162200,242530625,4580,4580,4580,4580,0
|
|
20231214,162100,242530625,4580,4580,4580,4580,0
|
|
20231214,162000,242530625,4580,4580,4580,4580,0
|
|
20231214,161900,242530625,4580,4580,4580,4580,0
|
|
20231214,161800,242530625,4580,4580,4580,4580,0
|
|
20231214,161700,242530625,4580,4580,4580,4580,0
|
|
20231214,161600,242530625,4580,4580,4580,4580,0
|
|
20231214,161500,242530625,4580,4580,4580,4580,0
|
|
20231214,161400,242530625,4580,4580,4580,4580,0
|
|
20231214,161300,242530625,4580,4580,4580,4580,0
|
|
20231214,161200,242530625,4580,4580,4580,4580,0
|
|
20231214,161100,242530625,4580,4580,4580,4580,0
|
|
20231214,161000,242530625,4580,4580,4580,4580,0
|
|
20231214,160900,242530625,4580,4580,4580,4580,0
|
|
20231214,160800,242530625,4580,4580,4580,4580,0
|
|
20231214,160700,242530625,4580,4580,4580,4580,0
|
|
20231214,160600,242530625,4580,4580,4580,4580,0
|
|
20231214,160500,242530625,4580,4580,4580,4580,693
|
|
20231214,160400,242530625,4580,4580,4580,4580,0
|
|
20231214,160300,242530625,4580,4580,4580,4580,0
|
|
20231214,160200,242530625,4580,4580,4580,4580,0
|
|
20231214,160100,242530625,4580,4580,4580,4580,0
|
|
20231214,160000,242530625,4580,4580,4580,4580,0
|
|
20231214,155900,242530625,4580,4580,4580,4580,0
|
|
20231214,155800,242530625,4580,4580,4580,4580,0
|
|
20231214,155700,242530625,4580,4580,4580,4580,0
|
|
20231214,155600,242530625,4580,4580,4580,4580,0
|
|
20231214,155500,242530625,4580,4580,4580,4580,0
|
|
20231214,155400,242530625,4580,4580,4580,4580,0
|
|
20231214,155300,242530625,4580,4580,4580,4580,0
|
|
20231214,155200,242530625,4580,4580,4580,4580,0
|
|
20231214,155100,242530625,4580,4580,4580,4580,0
|
|
20231214,155000,242530625,4580,4580,4580,4580,0
|
|
20231214,154900,242530625,4580,4580,4580,4580,0
|
|
20231214,154800,242530625,4580,4580,4580,4580,0
|
|
20231214,154700,242530625,4580,4580,4580,4580,0
|
|
20231214,154600,242530625,4580,4580,4580,4580,0
|
|
20231214,154500,242530625,4580,4580,4580,4580,0
|
|
20231214,154400,242530625,4580,4580,4580,4580,0
|
|
20231214,154300,242530625,4580,4580,4580,4580,0
|
|
20231214,154200,242530625,4580,4580,4580,4580,0
|
|
20231214,154100,242530625,4580,4580,4580,4580,0
|
|
20231214,154000,242530625,4580,4580,4580,4580,0
|
|
20231214,153900,242530625,4580,4580,4580,4580,0
|
|
20231214,153800,242530625,4580,4580,4580,4580,0
|
|
20231214,153700,242530625,4580,4580,4580,4580,0
|
|
20231214,153600,242530625,4580,4580,4580,4580,0
|
|
20231214,153500,242530625,4580,4580,4580,4580,693
|
|
20231214,153400,242530625,4580,4580,4580,4580,0
|
|
20231214,153300,242530625,4580,4580,4580,4580,0
|
|
20231214,153200,242530625,4580,4580,4580,4580,0
|
|
20231214,153100,242530625,4580,4580,4580,4580,0
|
|
20231214,153000,242530625,4580,4580,4580,4580,693
|
|
20231214,152900,239356685,4575,4575,4575,4575,0
|
|
20231214,152800,239356685,4575,4575,4575,4575,0
|
|
20231214,152700,239356685,4575,4575,4575,4575,0
|
|
20231214,152600,239356685,4575,4575,4575,4575,0
|
|
20231214,152500,239356685,4575,4575,4575,4575,0
|
|
20231214,152400,239356685,4575,4575,4575,4575,0
|
|
20231214,152300,239356685,4575,4575,4575,4575,0
|
|
20231214,152200,239356685,4575,4575,4575,4575,0
|
|
20231214,152100,239356685,4575,4575,4575,4575,0
|
|
20231214,152000,239356685,4575,4575,4575,4575,0
|
|
20231214,151900,239356685,4575,4575,4575,4575,24
|
|
20231214,151800,239246885,4570,4570,4570,4570,25
|
|
20231214,151700,239132635,4570,4580,4580,4570,23
|
|
20231214,151600,239027315,4580,4580,4580,4580,0
|
|
20231214,151500,239027315,4580,4580,4580,4580,0
|
|
20231214,151400,239027315,4580,4565,4580,4565,4011
|
|
20231214,151300,220716515,4565,4560,4565,4560,65
|
|
20231214,151200,220419990,4565,4560,4565,4560,103
|
|
20231214,151100,219950295,4560,4560,4560,4560,0
|
|
20231214,151000,219950295,4560,4560,4560,4560,50
|
|
20231214,150900,219722295,4550,4550,4550,4550,90
|
|
20231214,150800,219312795,4550,4560,4560,4550,92
|
|
20231214,150700,218894155,4560,4560,4560,4560,100
|
|
20231214,150600,218438155,4560,4560,4560,4560,10
|
|
20231214,150500,218392555,4560,4560,4560,4560,20
|
|
20231214,150400,218301355,4550,4550,4550,4550,0
|
|
20231214,150300,218301355,4550,4560,4560,4550,117
|
|
20231214,150200,217768985,4555,4565,4565,4555,470
|
|
20231214,150100,215625595,4580,4580,4580,4580,0
|
|
20231214,150000,215625595,4580,4580,4580,4580,2
|
|
20231214,145900,215616435,4580,4580,4580,4580,21
|
|
20231214,145800,215520255,4560,4560,4560,4560,5
|
|
20231214,145700,215497455,4580,4580,4580,4580,0
|
|
20231214,145600,215497455,4580,4580,4580,4580,0
|
|
20231214,145500,215497455,4580,4580,4580,4580,20
|
|
20231214,145400,215405855,4580,4580,4580,4580,0
|
|
20231214,145300,215405855,4580,4580,4580,4580,0
|
|
20231214,145200,215405855,4580,4580,4580,4580,10
|
|
20231214,145100,215360055,4590,4590,4590,4590,0
|
|
20231214,145000,215360055,4590,4590,4590,4590,0
|
|
20231214,144900,215360055,4590,4590,4590,4590,7
|
|
20231214,144800,215327925,4570,4570,4570,4570,237
|
|
20231214,144700,214244835,4570,4570,4570,4570,0
|
|
20231214,144600,214244835,4570,4570,4570,4570,3
|
|
20231214,144500,214231125,4570,4570,4570,4570,0
|
|
20231214,144400,214231125,4570,4570,4570,4570,0
|
|
20231214,144300,214231125,4570,4570,4570,4570,0
|
|
20231214,144200,214231125,4570,4570,4570,4570,0
|
|
20231214,144100,214231125,4570,4570,4570,4570,63
|
|
20231214,144000,213943215,4570,4570,4570,4570,0
|
|
20231214,143900,213943215,4570,4570,4570,4570,11
|
|
20231214,143800,213892945,4570,4570,4570,4570,11
|
|
20231214,143700,213842675,4560,4560,4560,4560,2
|
|
20231214,143600,213833555,4560,4565,4565,4560,3
|
|
20231214,143500,213819865,4565,4565,4565,4565,1
|
|
20231214,143400,213815300,4570,4570,4570,4570,0
|
|
20231214,143300,213815300,4570,4550,4570,4550,20
|
|
20231214,143200,213724210,4550,4550,4550,4550,40
|
|
20231214,143100,213542210,4550,4550,4550,4550,5
|
|
20231214,143000,213519460,4550,4550,4550,4550,0
|
|
20231214,142900,213519460,4550,4550,4550,4545,519
|
|
20231214,142800,211159105,4550,4550,4550,4545,156
|
|
20231214,142700,210449315,4550,4550,4550,4550,10
|
|
20231214,142600,210403815,4550,4550,4550,4550,3
|
|
20231214,142500,210390165,4550,4550,4550,4550,0
|
|
20231214,142400,210390165,4550,4550,4550,4545,14
|
|
20231214,142300,210326490,4570,4545,4570,4545,14
|
|
20231214,142200,210262660,4545,4545,4545,4545,185
|
|
20231214,142100,209421835,4550,4550,4550,4550,61
|
|
20231214,142000,209144285,4550,4550,4550,4550,0
|
|
20231214,141900,209144285,4550,4550,4550,4550,0
|
|
20231214,141800,209144285,4550,4550,4550,4550,1
|
|
20231214,141700,209139735,4550,4550,4550,4550,0
|
|
20231214,141600,209139735,4550,4550,4550,4550,182
|
|
20231214,141500,208311635,4570,4570,4570,4570,0
|
|
20231214,141400,208311635,4570,4570,4570,4570,22
|
|
20231214,141300,208211095,4550,4550,4550,4550,0
|
|
20231214,141200,208211095,4550,4570,4570,4550,298
|
|
20231214,141100,206854935,4555,4555,4555,4555,1
|
|
20231214,141000,206850380,4575,4575,4575,4575,0
|
|
20231214,140900,206850380,4575,4575,4575,4575,0
|
|
20231214,140800,206850380,4575,4575,4575,4575,0
|
|
20231214,140700,206850380,4575,4575,4575,4575,0
|
|
20231214,140600,206850380,4575,4575,4575,4575,0
|
|
20231214,140500,206850380,4575,4575,4575,4575,0
|
|
20231214,140400,206850380,4575,4575,4575,4575,5
|
|
20231214,140300,206827505,4575,4575,4575,4575,0
|
|
20231214,140200,206827505,4575,4575,4575,4575,0
|
|
20231214,140100,206827505,4575,4575,4575,4575,0
|
|
20231214,140000,206827505,4575,4575,4575,4575,0
|
|
20231214,135900,206827505,4575,4575,4575,4575,0
|
|
20231214,135800,206827505,4575,4575,4575,4575,0
|
|
20231214,135700,206827505,4575,4575,4575,4575,3
|
|
20231214,135600,206813780,4550,4550,4550,4550,0
|
|
20231214,135500,206813780,4550,4575,4575,4550,11
|
|
20231214,135400,206763480,4570,4570,4570,4570,200
|
|
20231214,135300,205849480,4550,4550,4550,4550,60
|
|
20231214,135200,205576480,4550,4550,4550,4550,3
|
|
20231214,135100,205562830,4575,4575,4575,4575,3
|
|
20231214,135000,205549105,4575,4575,4575,4575,1
|
|
20231214,134900,205544530,4575,4575,4575,4575,5
|
|
20231214,134800,205521655,4575,4575,4575,4575,0
|
|
20231214,134700,205521655,4575,4575,4575,4575,194
|
|
20231214,134600,204634105,4575,4575,4575,4575,1
|
|
20231214,134500,204629530,4575,4550,4575,4550,22
|
|
20231214,134400,204529115,4575,4575,4575,4575,0
|
|
20231214,134300,204529115,4575,4575,4575,4575,1
|
|
20231214,134200,204524540,4575,4575,4575,4575,10
|
|
20231214,134100,204478790,4575,4575,4575,4575,11
|
|
20231214,134000,204428465,4575,4570,4575,4570,39
|
|
20231214,133900,204250195,4545,4545,4545,4545,0
|
|
20231214,133800,204250195,4545,4560,4560,4545,500
|
|
20231214,133700,201972415,4560,4560,4560,4560,202
|
|
20231214,133600,201051295,4570,4575,4575,4570,79
|
|
20231214,133500,200690215,4575,4575,4575,4575,0
|
|
20231214,133400,200690215,4575,4575,4575,4575,5
|
|
20231214,133300,200667340,4575,4575,4575,4575,0
|
|
20231214,133200,200667340,4575,4575,4575,4575,339
|
|
20231214,133100,199116415,4575,4575,4575,4575,23
|
|
20231214,133000,199011190,4595,4595,4595,4595,15
|
|
20231214,132900,198942265,4595,4595,4595,4595,0
|
|
20231214,132800,198942265,4595,4595,4595,4595,0
|
|
20231214,132700,198942265,4595,4595,4595,4595,0
|
|
20231214,132600,198942265,4595,4595,4595,4595,9
|
|
20231214,132500,198900910,4595,4595,4595,4595,0
|
|
20231214,132400,198900910,4595,4595,4595,4595,0
|
|
20231214,132300,198900910,4595,4595,4595,4595,1
|
|
20231214,132200,198896315,4600,4600,4600,4600,0
|
|
20231214,132100,198896315,4600,4600,4600,4600,0
|
|
20231214,132000,198896315,4600,4600,4600,4600,0
|
|
20231214,131900,198896315,4600,4600,4600,4600,2
|
|
20231214,131800,198887115,4600,4600,4600,4600,0
|
|
20231214,131700,198887115,4600,4590,4600,4590,530
|
|
20231214,131600,196454315,4590,4565,4590,4565,536
|
|
20231214,131500,194005505,4565,4560,4565,4560,176
|
|
20231214,131400,193202760,4560,4560,4560,4560,0
|
|
20231214,131300,193202760,4560,4565,4565,4560,23
|
|
20231214,131200,193097790,4565,4565,4565,4565,3
|
|
20231214,131100,193084095,4565,4565,4565,4565,12
|
|
20231214,131000,193029315,4560,4560,4560,4560,80
|
|
20231214,130900,192664515,4565,4565,4565,4565,0
|
|
20231214,130800,192664515,4565,4565,4565,4565,0
|
|
20231214,130700,192664515,4565,4565,4565,4565,0
|
|
20231214,130600,192664515,4565,4565,4565,4565,0
|
|
20231214,130500,192664515,4565,4555,4565,4555,108
|
|
20231214,130400,192172295,4555,4555,4555,4555,22
|
|
20231214,130300,192072085,4550,4550,4550,4550,0
|
|
20231214,130200,192072085,4550,4550,4550,4550,0
|
|
20231214,130100,192072085,4550,4545,4550,4545,97
|
|
20231214,130000,191630885,4550,4545,4550,4545,10
|
|
20231214,125900,191585400,4545,4545,4545,4545,97
|
|
20231214,125800,191144535,4545,4545,4545,4545,1
|
|
20231214,125700,191139990,4550,4550,4550,4550,0
|
|
20231214,125600,191139990,4550,4550,4550,4550,27
|
|
20231214,125500,191017140,4555,4555,4555,4555,8
|
|
20231214,125400,190980700,4555,4555,4555,4555,20
|
|
20231214,125300,190889600,4555,4555,4555,4555,1
|
|
20231214,125200,190885045,4555,4555,4555,4555,56
|
|
20231214,125100,190629965,4555,4555,4555,4555,0
|
|
20231214,125000,190629965,4555,4555,4555,4555,119
|
|
20231214,124900,190087920,4570,4570,4570,4570,30
|
|
20231214,124800,189950820,4555,4555,4555,4555,0
|
|
20231214,124700,189950820,4555,4555,4555,4555,10
|
|
20231214,124600,189905270,4550,4550,4550,4550,60
|
|
20231214,124500,189632270,4570,4570,4570,4570,5
|
|
20231214,124400,189609420,4570,4570,4570,4570,9
|
|
20231214,124300,189568290,4570,4570,4570,4570,40
|
|
20231214,124200,189385490,4570,4570,4570,4570,12
|
|
20231214,124100,189330650,4570,4570,4570,4570,0
|
|
20231214,124000,189330650,4570,4570,4570,4570,20
|
|
20231214,123900,189239250,4550,4555,4570,4550,14
|
|
20231214,123800,189175375,4570,4565,4570,4565,22
|
|
20231214,123700,189074840,4555,4555,4555,4555,0
|
|
20231214,123600,189074840,4555,4555,4555,4555,0
|
|
20231214,123500,189074840,4555,4555,4555,4555,2
|
|
20231214,123400,189065730,4555,4555,4555,4555,1
|
|
20231214,123300,189061175,4565,4565,4565,4565,1066
|
|
20231214,123200,184194885,4565,4565,4565,4565,54
|
|
20231214,123100,183948375,4565,4565,4565,4565,2
|
|
20231214,123000,183939245,4540,4540,4540,4540,0
|
|
20231214,122900,183939245,4540,4550,4550,4540,170
|
|
20231214,122800,183167195,4565,4565,4565,4565,0
|
|
20231214,122700,183167195,4565,4565,4565,4565,0
|
|
20231214,122600,183167195,4565,4565,4565,4565,0
|
|
20231214,122500,183167195,4565,4565,4565,4565,0
|
|
20231214,122400,183167195,4565,4565,4565,4565,0
|
|
20231214,122300,183167195,4565,4565,4565,4565,0
|
|
20231214,122200,183167195,4565,4565,4565,4565,2
|
|
20231214,122100,183158065,4565,4565,4565,4565,1
|
|
20231214,122000,183153500,4540,4545,4545,4540,101
|
|
20231214,121900,182694810,4550,4550,4550,4550,40
|
|
20231214,121800,182512810,4565,4565,4565,4565,0
|
|
20231214,121700,182512810,4565,4550,4565,4540,101
|
|
20231214,121600,182053945,4560,4560,4560,4560,30
|
|
20231214,121500,181917145,4565,4565,4565,4565,0
|
|
20231214,121400,181917145,4565,4565,4565,4565,1
|
|
20231214,121300,181912580,4535,4540,4540,4535,5
|
|
20231214,121200,181889895,4535,4535,4535,4535,0
|
|
20231214,121100,181889895,4535,4535,4535,4535,0
|
|
20231214,121000,181889895,4535,4545,4545,4535,200
|
|
20231214,120900,180982860,4550,4550,4550,4550,472
|
|
20231214,120800,178835260,4565,4565,4565,4565,0
|
|
20231214,120700,178835260,4565,4565,4565,4565,0
|
|
20231214,120600,178835260,4565,4565,4565,4565,0
|
|
20231214,120500,178835260,4565,4565,4565,4565,0
|
|
20231214,120400,178835260,4565,4565,4565,4565,0
|
|
20231214,120300,178835260,4565,4565,4565,4565,0
|
|
20231214,120200,178835260,4565,4540,4565,4540,61
|
|
20231214,120100,178557420,4540,4540,4540,4540,1
|
|
20231214,120000,178552880,4540,4540,4540,4540,82
|
|
20231214,115900,178180600,4565,4565,4565,4565,0
|
|
20231214,115800,178180600,4565,4565,4565,4565,4
|
|
20231214,115700,178162340,4565,4565,4565,4565,6
|
|
20231214,115600,178134950,4565,4565,4565,4565,2
|
|
20231214,115500,178125820,4565,4565,4565,4565,0
|
|
20231214,115400,178125820,4565,4565,4565,4565,5
|
|
20231214,115300,178102995,4565,4565,4565,4565,4
|
|
20231214,115200,178084735,4565,4535,4565,4535,2
|
|
20231214,115100,178075635,4535,4535,4535,4535,0
|
|
20231214,115000,178075635,4535,4535,4535,4535,0
|
|
20231214,114900,178075635,4535,4535,4535,4535,0
|
|
20231214,114800,178075635,4535,4535,4535,4535,100
|
|
20231214,114700,177622135,4530,4530,4530,4530,0
|
|
20231214,114600,177622135,4530,4530,4530,4530,0
|
|
20231214,114500,177622135,4530,4530,4530,4530,2
|
|
20231214,114400,177613075,4530,4530,4530,4530,2
|
|
20231214,114300,177604015,4565,4565,4565,4565,0
|
|
20231214,114200,177604015,4565,4565,4565,4565,30
|
|
20231214,114100,177467065,4565,4565,4565,4565,0
|
|
20231214,114000,177467065,4565,4565,4565,4565,0
|
|
20231214,113900,177467065,4565,4565,4565,4565,0
|
|
20231214,113800,177467065,4565,4565,4565,4565,11
|
|
20231214,113700,177416850,4565,4560,4565,4560,25
|
|
20231214,113600,177302800,4520,4520,4520,4520,0
|
|
20231214,113500,177302800,4520,4535,4535,4520,1090
|
|
20231214,113400,172375690,4535,4540,4540,4535,20
|
|
20231214,113300,172284940,4540,4540,4540,4540,1
|
|
20231214,113200,172280400,4540,4530,4540,4530,6
|
|
20231214,113100,172253180,4535,4535,4535,4535,1
|
|
20231214,113000,172248645,4520,4520,4520,4520,0
|
|
20231214,112900,172248645,4520,4540,4540,4520,665
|
|
20231214,112800,169242805,4540,4540,4540,4540,20
|
|
20231214,112700,169152005,4520,4520,4520,4520,0
|
|
20231214,112600,169152005,4520,4520,4520,4520,162
|
|
20231214,112500,168419765,4510,4520,4520,4510,25
|
|
20231214,112400,168306875,4510,4520,4520,4510,4424
|
|
20231214,112300,148315395,4520,4530,4530,4520,1316
|
|
20231214,112200,142360050,4530,4530,4530,4530,20
|
|
20231214,112100,142269450,4535,4535,4535,4535,0
|
|
20231214,112000,142269450,4535,4535,4535,4535,0
|
|
20231214,111900,142269450,4535,4535,4535,4535,19
|
|
20231214,111800,142183285,4535,4550,4550,4535,4073
|
|
20231214,111700,123688395,4550,4550,4550,4550,0
|
|
20231214,111600,123688395,4550,4555,4555,4550,20
|
|
20231214,111500,123597345,4555,4555,4555,4555,0
|
|
20231214,111400,123597345,4555,4555,4555,4555,90
|
|
20231214,111300,123187395,4560,4560,4560,4560,41
|
|
20231214,111200,123000435,4560,4560,4560,4560,50
|
|
20231214,111100,122772435,4560,4560,4560,4560,213
|
|
20231214,111000,121801155,4560,4560,4560,4560,2
|
|
20231214,110900,121792035,4560,4560,4560,4560,0
|
|
20231214,110800,121792035,4560,4560,4560,4560,0
|
|
20231214,110700,121792035,4560,4560,4560,4560,316
|
|
20231214,110600,120351075,4560,4560,4560,4560,186
|
|
20231214,110500,119502915,4570,4570,4570,4570,0
|
|
20231214,110400,119502915,4570,4570,4570,4570,0
|
|
20231214,110300,119502915,4570,4570,4570,4570,114
|
|
20231214,110200,118981935,4575,4575,4575,4575,0
|
|
20231214,110100,118981935,4575,4575,4575,4575,0
|
|
20231214,110000,118981935,4575,4575,4575,4575,191
|
|
20231214,105900,118108110,4575,4575,4575,4575,5
|
|
20231214,105800,118085235,4575,4575,4575,4575,104
|
|
20231214,105700,117609435,4575,4575,4575,4575,0
|
|
20231214,105600,117609435,4575,4575,4575,4575,0
|
|
20231214,105500,117609435,4575,4580,4580,4575,115
|
|
20231214,105400,117082740,4580,4580,4580,4580,0
|
|
20231214,105300,117082740,4580,4580,4580,4580,1
|
|
20231214,105200,117078160,4580,4580,4580,4580,8
|
|
20231214,105100,117041520,4580,4580,4580,4580,1
|
|
20231214,105000,117036940,4570,4570,4570,4570,101
|
|
20231214,104900,116575370,4540,4550,4560,4540,331
|
|
20231214,104800,115069910,4550,4560,4560,4550,705
|
|
20231214,104700,111859160,4560,4560,4560,4560,23
|
|
20231214,104600,111754280,4560,4570,4570,4560,1779
|
|
20231214,104500,103633545,4570,4570,4570,4570,60
|
|
20231214,104400,103359345,4570,4570,4570,4570,25
|
|
20231214,104300,103245095,4570,4570,4570,4570,31
|
|
20231214,104200,103103425,4570,4570,4570,4570,153
|
|
20231214,104100,102404215,4580,4580,4580,4580,2
|
|
20231214,104000,102395055,4570,4570,4570,4570,0
|
|
20231214,103900,102395055,4570,4570,4570,4570,0
|
|
20231214,103800,102395055,4570,4570,4570,4570,240
|
|
20231214,103700,101298255,4570,4570,4570,4570,387
|
|
20231214,103600,99529665,4575,4575,4575,4575,206
|
|
20231214,103500,98587215,4575,4580,4580,4575,2762
|
|
20231214,103400,85947320,4580,4580,4580,4580,200
|
|
20231214,103300,85031320,4580,4580,4580,4580,46
|
|
20231214,103200,84820640,4580,4580,4580,4580,632
|
|
20231214,103100,81926080,4575,4575,4575,4575,0
|
|
20231214,103000,81926080,4575,4575,4575,4575,0
|
|
20231214,102900,81926080,4575,4580,4580,4575,2737
|
|
20231214,102800,69400895,4580,4580,4580,4580,0
|
|
20231214,102700,69400895,4580,4580,4580,4580,20
|
|
20231214,102600,69309295,4600,4600,4600,4600,0
|
|
20231214,102500,69309295,4600,4600,4600,4600,0
|
|
20231214,102400,69309295,4600,4600,4600,4600,0
|
|
20231214,102300,69309295,4600,4585,4600,4585,11
|
|
20231214,102200,69258815,4585,4595,4595,4580,522
|
|
20231214,102100,66867595,4600,4595,4600,4595,72
|
|
20231214,102000,66536745,4595,4595,4595,4595,6
|
|
20231214,101900,66509175,4580,4595,4595,4580,237
|
|
20231214,101800,65423660,4580,4580,4580,4580,10
|
|
20231214,101700,65377860,4575,4575,4575,4575,0
|
|
20231214,101600,65377860,4575,4575,4575,4575,0
|
|
20231214,101500,65377860,4575,4575,4575,4575,0
|
|
20231214,101400,65377860,4575,4575,4575,4575,0
|
|
20231214,101300,65377860,4575,4580,4580,4575,25
|
|
20231214,101200,65263435,4575,4575,4575,4575,0
|
|
20231214,101100,65263435,4575,4575,4580,4575,546
|
|
20231214,101000,62765235,4570,4570,4570,4570,0
|
|
20231214,100900,62765235,4570,4570,4570,4570,631
|
|
20231214,100800,59881565,4570,4575,4575,4570,78
|
|
20231214,100700,59524935,4570,4590,4590,4570,758
|
|
20231214,100600,56050815,4590,4590,4590,4590,0
|
|
20231214,100500,56050815,4590,4590,4590,4590,1
|
|
20231214,100400,56046225,4595,4595,4595,4595,74
|
|
20231214,100300,55706195,4595,4600,4600,4595,38
|
|
20231214,100200,55531535,4600,4605,4605,4600,13
|
|
20231214,100100,55471685,4595,4595,4595,4595,0
|
|
20231214,100000,55471685,4595,4595,4595,4595,40
|
|
20231214,095900,55287885,4595,4605,4605,4595,247
|
|
20231214,095800,54151200,4610,4610,4610,4610,12
|
|
20231214,095700,54095880,4605,4605,4605,4605,28
|
|
20231214,095600,53966940,4605,4605,4605,4605,5
|
|
20231214,095500,53943915,4605,4605,4605,4605,2
|
|
20231214,095400,53934705,4600,4600,4600,4600,143
|
|
20231214,095300,53276905,4600,4600,4600,4600,0
|
|
20231214,095200,53276905,4600,4600,4600,4600,4
|
|
20231214,095100,53258505,4600,4600,4600,4600,30
|
|
20231214,095000,53120505,4600,4625,4625,4600,25
|
|
20231214,094900,53005380,4635,4635,4635,4635,13
|
|
20231214,094800,52945125,4630,4630,4630,4630,216
|
|
20231214,094700,51945045,4630,4630,4630,4630,1
|
|
20231214,094600,51940415,4630,4630,4630,4630,6
|
|
20231214,094500,51912635,4615,4615,4615,4615,300
|
|
20231214,094400,50528135,4605,4630,4630,4605,2
|
|
20231214,094300,50518900,4630,4630,4630,4630,0
|
|
20231214,094200,50518900,4630,4620,4630,4620,416
|
|
20231214,094100,48594890,4620,4620,4620,4620,143
|
|
20231214,094000,47934230,4620,4590,4620,4590,51
|
|
20231214,093900,47698640,4605,4575,4605,4565,1977
|
|
20231214,093800,38660500,4605,4605,4605,4605,22
|
|
20231214,093700,38559190,4580,4605,4605,4580,1526
|
|
20231214,093600,31552830,4605,4605,4605,4605,6
|
|
20231214,093500,31525200,4640,4640,4640,4640,0
|
|
20231214,093400,31525200,4640,4640,4640,4640,0
|
|
20231214,093300,31525200,4640,4640,4640,4640,1
|
|
20231214,093200,31520560,4605,4650,4650,4605,220
|
|
20231214,093100,30498460,4650,4645,4650,4645,14
|
|
20231214,093000,30433410,4600,4600,4600,4600,520
|
|
20231214,092900,28041410,4650,4650,4650,4650,23
|
|
20231214,092800,27934460,4650,4600,4650,4600,20
|
|
20231214,092700,27841785,4645,4645,4645,4645,5
|
|
20231214,092600,27818560,4635,4595,4635,4595,414
|
|
20231214,092500,25904355,4635,4635,4635,4635,0
|
|
20231214,092400,25904355,4635,4630,4635,4630,5
|
|
20231214,092300,25881190,4635,4630,4635,4630,10
|
|
20231214,092200,25834845,4605,4640,4640,4605,1500
|
|
20231214,092100,18925750,4645,4650,4650,4645,2
|
|
20231214,092000,18916455,4650,4650,4650,4650,1
|
|
20231214,091900,18911805,4660,4660,4660,4655,75
|
|
20231214,091800,18562310,4660,4660,4660,4660,15
|
|
20231214,091700,18492410,4675,4675,4675,4675,0
|
|
20231214,091600,18492410,4675,4675,4675,4675,0
|
|
20231214,091500,18492410,4675,4675,4675,4675,0
|
|
20231214,091400,18492410,4675,4665,4675,4665,50
|
|
20231214,091300,18258810,4675,4675,4675,4675,0
|
|
20231214,091200,18258810,4675,4675,4680,4670,10
|
|
20231214,091100,18212060,4675,4675,4675,4675,2
|
|
20231214,091000,18202710,4675,4630,4675,4630,21
|
|
20231214,090900,18104810,4630,4630,4630,4630,16
|
|
20231214,090800,18030730,4685,4685,4685,4685,3
|
|
20231214,090700,18016675,4630,4630,4630,4630,56
|
|
20231214,090600,17757395,4690,4690,4690,4690,1
|
|
20231214,090500,17752705,4690,4685,4690,4685,4
|
|
20231214,090400,17733950,4690,4690,4690,4690,0
|
|
20231214,090300,17733950,4690,4690,4695,4625,815
|
|
20231214,090200,13921710,4690,4690,4695,4685,691
|
|
20231214,090100,10681600,4685,4650,4685,4650,542
|
|
20231214,090000,8147795,4620,4575,4625,4575,1780
|