726 lines
35 KiB
CSV
726 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,210300,2885962080,4785,4785,4785,4785,2666
|
|
20231220,210200,2885962080,4785,4785,4785,4785,0
|
|
20231220,210100,2885962080,4785,4785,4785,4785,0
|
|
20231220,210000,2885962080,4785,4785,4785,4785,0
|
|
20231220,205900,2885962080,4785,4785,4785,4785,0
|
|
20231220,205800,2885962080,4785,4785,4785,4785,0
|
|
20231220,205700,2885962080,4785,4785,4785,4785,0
|
|
20231220,205600,2885962080,4785,4785,4785,4785,0
|
|
20231220,205500,2885962080,4785,4785,4785,4785,0
|
|
20231220,205400,2885962080,4785,4785,4785,4785,0
|
|
20231220,205300,2885962080,4785,4785,4785,4785,0
|
|
20231220,205200,2885962080,4785,4785,4785,4785,0
|
|
20231220,205100,2885962080,4785,4785,4785,4785,0
|
|
20231220,205000,2885962080,4785,4785,4785,4785,0
|
|
20231220,204900,2885962080,4785,4785,4785,4785,0
|
|
20231220,204800,2885962080,4785,4785,4785,4785,0
|
|
20231220,204700,2885962080,4785,4785,4785,4785,0
|
|
20231220,204600,2885962080,4785,4785,4785,4785,0
|
|
20231220,204500,2885962080,4785,4785,4785,4785,0
|
|
20231220,204400,2885962080,4785,4785,4785,4785,0
|
|
20231220,204300,2885962080,4785,4785,4785,4785,0
|
|
20231220,204200,2885962080,4785,4785,4785,4785,0
|
|
20231220,204100,2885962080,4785,4785,4785,4785,0
|
|
20231220,204000,2885962080,4785,4785,4785,4785,0
|
|
20231220,203900,2885962080,4785,4785,4785,4785,0
|
|
20231220,203800,2885962080,4785,4785,4785,4785,0
|
|
20231220,203700,2885962080,4785,4785,4785,4785,0
|
|
20231220,203600,2885962080,4785,4785,4785,4785,0
|
|
20231220,203500,2885962080,4785,4785,4785,4785,0
|
|
20231220,203400,2885962080,4785,4785,4785,4785,0
|
|
20231220,203300,2885962080,4785,4785,4785,4785,2666
|
|
20231220,203200,2885962080,4785,4785,4785,4785,0
|
|
20231220,203100,2885962080,4785,4785,4785,4785,0
|
|
20231220,203000,2885962080,4785,4785,4785,4785,0
|
|
20231220,202900,2885962080,4785,4785,4785,4785,0
|
|
20231220,202800,2885962080,4785,4785,4785,4785,0
|
|
20231220,202700,2885962080,4785,4785,4785,4785,0
|
|
20231220,202600,2885962080,4785,4785,4785,4785,0
|
|
20231220,202500,2885962080,4785,4785,4785,4785,0
|
|
20231220,202400,2885962080,4785,4785,4785,4785,0
|
|
20231220,202300,2885962080,4785,4785,4785,4785,0
|
|
20231220,202200,2885962080,4785,4785,4785,4785,0
|
|
20231220,202100,2885962080,4785,4785,4785,4785,0
|
|
20231220,202000,2885962080,4785,4785,4785,4785,0
|
|
20231220,201900,2885962080,4785,4785,4785,4785,0
|
|
20231220,201800,2885962080,4785,4785,4785,4785,0
|
|
20231220,201700,2885962080,4785,4785,4785,4785,0
|
|
20231220,201600,2885962080,4785,4785,4785,4785,0
|
|
20231220,201500,2885962080,4785,4785,4785,4785,0
|
|
20231220,201400,2885962080,4785,4785,4785,4785,0
|
|
20231220,201300,2885962080,4785,4785,4785,4785,0
|
|
20231220,201200,2885962080,4785,4785,4785,4785,0
|
|
20231220,201100,2885962080,4785,4785,4785,4785,0
|
|
20231220,201000,2885962080,4785,4785,4785,4785,0
|
|
20231220,200900,2885962080,4785,4785,4785,4785,0
|
|
20231220,200800,2885962080,4785,4785,4785,4785,0
|
|
20231220,200700,2885962080,4785,4785,4785,4785,0
|
|
20231220,200600,2885962080,4785,4785,4785,4785,0
|
|
20231220,200500,2885962080,4785,4785,4785,4785,0
|
|
20231220,200400,2885962080,4785,4785,4785,4785,0
|
|
20231220,200300,2885962080,4785,4785,4785,4785,2666
|
|
20231220,200200,2885962080,4785,4785,4785,4785,0
|
|
20231220,200100,2885962080,4785,4785,4785,4785,0
|
|
20231220,200000,2885962080,4785,4785,4785,4785,0
|
|
20231220,195900,2885962080,4785,4785,4785,4785,0
|
|
20231220,195800,2885962080,4785,4785,4785,4785,0
|
|
20231220,195700,2885962080,4785,4785,4785,4785,0
|
|
20231220,195600,2885962080,4785,4785,4785,4785,0
|
|
20231220,195500,2885962080,4785,4785,4785,4785,0
|
|
20231220,195400,2885962080,4785,4785,4785,4785,0
|
|
20231220,195300,2885962080,4785,4785,4785,4785,0
|
|
20231220,195200,2885962080,4785,4785,4785,4785,0
|
|
20231220,195100,2885962080,4785,4785,4785,4785,0
|
|
20231220,195000,2885962080,4785,4785,4785,4785,0
|
|
20231220,194900,2885962080,4785,4785,4785,4785,0
|
|
20231220,194800,2885962080,4785,4785,4785,4785,0
|
|
20231220,194700,2885962080,4785,4785,4785,4785,0
|
|
20231220,194600,2885962080,4785,4785,4785,4785,0
|
|
20231220,194500,2885962080,4785,4785,4785,4785,0
|
|
20231220,194400,2885962080,4785,4785,4785,4785,0
|
|
20231220,194300,2885962080,4785,4785,4785,4785,0
|
|
20231220,194200,2885962080,4785,4785,4785,4785,0
|
|
20231220,194100,2885962080,4785,4785,4785,4785,0
|
|
20231220,194000,2885962080,4785,4785,4785,4785,0
|
|
20231220,193900,2885962080,4785,4785,4785,4785,0
|
|
20231220,193800,2885962080,4785,4785,4785,4785,0
|
|
20231220,193700,2885962080,4785,4785,4785,4785,0
|
|
20231220,193600,2885962080,4785,4785,4785,4785,0
|
|
20231220,193500,2885962080,4785,4785,4785,4785,0
|
|
20231220,193400,2885962080,4785,4785,4785,4785,0
|
|
20231220,193300,2885962080,4785,4785,4785,4785,2666
|
|
20231220,193200,2885962080,4785,4785,4785,4785,0
|
|
20231220,193100,2885962080,4785,4785,4785,4785,0
|
|
20231220,193000,2885962080,4785,4785,4785,4785,0
|
|
20231220,192900,2885962080,4785,4785,4785,4785,0
|
|
20231220,192800,2885962080,4785,4785,4785,4785,0
|
|
20231220,192700,2885962080,4785,4785,4785,4785,0
|
|
20231220,192600,2885962080,4785,4785,4785,4785,0
|
|
20231220,192500,2885962080,4785,4785,4785,4785,0
|
|
20231220,192400,2885962080,4785,4785,4785,4785,0
|
|
20231220,192300,2885962080,4785,4785,4785,4785,0
|
|
20231220,192200,2885962080,4785,4785,4785,4785,0
|
|
20231220,192100,2885962080,4785,4785,4785,4785,0
|
|
20231220,192000,2885962080,4785,4785,4785,4785,0
|
|
20231220,191900,2885962080,4785,4785,4785,4785,0
|
|
20231220,191800,2885962080,4785,4785,4785,4785,0
|
|
20231220,191700,2885962080,4785,4785,4785,4785,0
|
|
20231220,191600,2885962080,4785,4785,4785,4785,0
|
|
20231220,191500,2885962080,4785,4785,4785,4785,0
|
|
20231220,191400,2885962080,4785,4785,4785,4785,0
|
|
20231220,191300,2885962080,4785,4785,4785,4785,0
|
|
20231220,191200,2885962080,4785,4785,4785,4785,0
|
|
20231220,191100,2885962080,4785,4785,4785,4785,0
|
|
20231220,191000,2885962080,4785,4785,4785,4785,0
|
|
20231220,190900,2885962080,4785,4785,4785,4785,0
|
|
20231220,190800,2885962080,4785,4785,4785,4785,0
|
|
20231220,190700,2885962080,4785,4785,4785,4785,0
|
|
20231220,190600,2885962080,4785,4785,4785,4785,0
|
|
20231220,190500,2885962080,4785,4785,4785,4785,0
|
|
20231220,190400,2885962080,4785,4785,4785,4785,0
|
|
20231220,190300,2885962080,4785,4785,4785,4785,2666
|
|
20231220,190200,2885962080,4785,4785,4785,4785,0
|
|
20231220,190100,2885962080,4785,4785,4785,4785,0
|
|
20231220,190000,2885962080,4785,4785,4785,4785,0
|
|
20231220,185900,2885962080,4785,4785,4785,4785,0
|
|
20231220,185800,2885962080,4785,4785,4785,4785,0
|
|
20231220,185700,2885962080,4785,4785,4785,4785,0
|
|
20231220,185600,2885962080,4785,4785,4785,4785,0
|
|
20231220,185500,2885962080,4785,4785,4785,4785,0
|
|
20231220,185400,2885962080,4785,4785,4785,4785,0
|
|
20231220,185300,2885962080,4785,4785,4785,4785,0
|
|
20231220,185200,2885962080,4785,4785,4785,4785,0
|
|
20231220,185100,2885962080,4785,4785,4785,4785,0
|
|
20231220,185000,2885962080,4785,4785,4785,4785,0
|
|
20231220,184900,2885962080,4785,4785,4785,4785,0
|
|
20231220,184800,2885962080,4785,4785,4785,4785,0
|
|
20231220,184700,2885962080,4785,4785,4785,4785,0
|
|
20231220,184600,2885962080,4785,4785,4785,4785,0
|
|
20231220,184500,2885962080,4785,4785,4785,4785,0
|
|
20231220,184400,2885962080,4785,4785,4785,4785,0
|
|
20231220,184300,2885962080,4785,4785,4785,4785,0
|
|
20231220,184200,2885962080,4785,4785,4785,4785,0
|
|
20231220,184100,2885962080,4785,4785,4785,4785,0
|
|
20231220,184000,2885962080,4785,4785,4785,4785,0
|
|
20231220,183900,2885962080,4785,4785,4785,4785,0
|
|
20231220,183800,2885962080,4785,4785,4785,4785,0
|
|
20231220,183700,2885962080,4785,4785,4785,4785,0
|
|
20231220,183600,2885962080,4785,4785,4785,4785,0
|
|
20231220,183500,2885962080,4785,4785,4785,4785,0
|
|
20231220,183400,2885962080,4785,4785,4785,4785,0
|
|
20231220,183300,2885962080,4785,4785,4785,4785,2666
|
|
20231220,183200,2885962080,4785,4785,4785,4785,0
|
|
20231220,183100,2885962080,4785,4785,4785,4785,0
|
|
20231220,183000,2885962080,4785,4785,4785,4785,0
|
|
20231220,182900,2885962080,4785,4785,4785,4785,0
|
|
20231220,182800,2885962080,4785,4785,4785,4785,0
|
|
20231220,182700,2885962080,4785,4785,4785,4785,0
|
|
20231220,182600,2885962080,4785,4785,4785,4785,0
|
|
20231220,182500,2885962080,4785,4785,4785,4785,0
|
|
20231220,182400,2885962080,4785,4785,4785,4785,0
|
|
20231220,182300,2885962080,4785,4785,4785,4785,0
|
|
20231220,182200,2885962080,4785,4785,4785,4785,0
|
|
20231220,182100,2885962080,4785,4785,4785,4785,0
|
|
20231220,182000,2885962080,4785,4785,4785,4785,0
|
|
20231220,181900,2885962080,4785,4785,4785,4785,0
|
|
20231220,181800,2885962080,4785,4785,4785,4785,0
|
|
20231220,181700,2885962080,4785,4785,4785,4785,0
|
|
20231220,181600,2885962080,4785,4785,4785,4785,0
|
|
20231220,181500,2885962080,4785,4785,4785,4785,0
|
|
20231220,181400,2885962080,4785,4785,4785,4785,0
|
|
20231220,181300,2885962080,4785,4785,4785,4785,0
|
|
20231220,181200,2885962080,4785,4785,4785,4785,0
|
|
20231220,181100,2885962080,4785,4785,4785,4785,0
|
|
20231220,181000,2885962080,4785,4785,4785,4785,0
|
|
20231220,180900,2885962080,4785,4785,4785,4785,0
|
|
20231220,180800,2885962080,4785,4785,4785,4785,0
|
|
20231220,180700,2885962080,4785,4785,4785,4785,0
|
|
20231220,180600,2885962080,4785,4785,4785,4785,0
|
|
20231220,180500,2885962080,4785,4785,4785,4785,0
|
|
20231220,180400,2885962080,4785,4785,4785,4785,0
|
|
20231220,180300,2885962080,4785,4785,4785,4785,2666
|
|
20231220,180200,2885962080,4785,4785,4785,4785,0
|
|
20231220,180100,2885962080,4785,4785,4785,4785,0
|
|
20231220,180000,2885962080,4785,4785,4785,4785,0
|
|
20231220,175900,2885962080,4785,4785,4785,4785,0
|
|
20231220,175800,2885962080,4785,4785,4785,4785,0
|
|
20231220,175700,2885962080,4785,4785,4785,4785,0
|
|
20231220,175600,2885962080,4785,4785,4785,4785,0
|
|
20231220,175500,2885962080,4785,4785,4785,4785,0
|
|
20231220,175400,2885962080,4785,4785,4785,4785,0
|
|
20231220,175300,2885962080,4785,4785,4785,4785,0
|
|
20231220,175200,2885962080,4785,4785,4785,4785,0
|
|
20231220,175100,2885962080,4785,4785,4785,4785,0
|
|
20231220,175000,2885962080,4785,4785,4785,4785,0
|
|
20231220,174900,2885962080,4785,4785,4785,4785,0
|
|
20231220,174800,2885962080,4785,4785,4785,4785,0
|
|
20231220,174700,2885962080,4785,4785,4785,4785,0
|
|
20231220,174600,2885962080,4785,4785,4785,4785,0
|
|
20231220,174500,2885962080,4785,4785,4785,4785,0
|
|
20231220,174400,2885962080,4785,4785,4785,4785,0
|
|
20231220,174300,2885962080,4785,4785,4785,4785,0
|
|
20231220,174200,2885962080,4785,4785,4785,4785,0
|
|
20231220,174100,2885962080,4785,4785,4785,4785,0
|
|
20231220,174000,2885962080,4785,4785,4785,4785,0
|
|
20231220,173900,2885962080,4785,4785,4785,4785,0
|
|
20231220,173800,2885962080,4785,4785,4785,4785,0
|
|
20231220,173700,2885962080,4785,4785,4785,4785,0
|
|
20231220,173600,2885962080,4785,4785,4785,4785,0
|
|
20231220,173500,2885962080,4785,4785,4785,4785,0
|
|
20231220,173400,2885962080,4785,4785,4785,4785,0
|
|
20231220,173300,2885962080,4785,4785,4785,4785,2666
|
|
20231220,173200,2885962080,4785,4785,4785,4785,0
|
|
20231220,173100,2885962080,4785,4785,4785,4785,0
|
|
20231220,173000,2885962080,4785,4785,4785,4785,0
|
|
20231220,172900,2885962080,4785,4785,4785,4785,0
|
|
20231220,172800,2885962080,4785,4785,4785,4785,0
|
|
20231220,172700,2885962080,4785,4785,4785,4785,0
|
|
20231220,172600,2885962080,4785,4785,4785,4785,0
|
|
20231220,172500,2885962080,4785,4785,4785,4785,0
|
|
20231220,172400,2885962080,4785,4785,4785,4785,0
|
|
20231220,172300,2885962080,4785,4785,4785,4785,0
|
|
20231220,172200,2885962080,4785,4785,4785,4785,0
|
|
20231220,172100,2885962080,4785,4785,4785,4785,0
|
|
20231220,172000,2885962080,4785,4785,4785,4785,0
|
|
20231220,171900,2885962080,4785,4785,4785,4785,0
|
|
20231220,171800,2885962080,4785,4785,4785,4785,0
|
|
20231220,171700,2885962080,4785,4785,4785,4785,0
|
|
20231220,171600,2885962080,4785,4785,4785,4785,0
|
|
20231220,171500,2885962080,4785,4785,4785,4785,0
|
|
20231220,171400,2885962080,4785,4785,4785,4785,0
|
|
20231220,171300,2885962080,4785,4785,4785,4785,0
|
|
20231220,171200,2885962080,4785,4785,4785,4785,0
|
|
20231220,171100,2885962080,4785,4785,4785,4785,0
|
|
20231220,171000,2885962080,4785,4785,4785,4785,0
|
|
20231220,170900,2885962080,4785,4785,4785,4785,0
|
|
20231220,170800,2885962080,4785,4785,4785,4785,0
|
|
20231220,170700,2885962080,4785,4785,4785,4785,0
|
|
20231220,170600,2885962080,4785,4785,4785,4785,0
|
|
20231220,170500,2885962080,4785,4785,4785,4785,0
|
|
20231220,170400,2885962080,4785,4785,4785,4785,0
|
|
20231220,170300,2885962080,4785,4785,4785,4785,2666
|
|
20231220,170200,2885962080,4785,4785,4785,4785,0
|
|
20231220,170100,2885962080,4785,4785,4785,4785,0
|
|
20231220,170000,2885962080,4785,4785,4785,4785,0
|
|
20231220,165900,2885962080,4785,4785,4785,4785,0
|
|
20231220,165800,2885962080,4785,4785,4785,4785,0
|
|
20231220,165700,2885962080,4785,4785,4785,4785,0
|
|
20231220,165600,2885962080,4785,4785,4785,4785,0
|
|
20231220,165500,2885962080,4785,4785,4785,4785,0
|
|
20231220,165400,2885962080,4785,4785,4785,4785,0
|
|
20231220,165300,2885962080,4785,4785,4785,4785,0
|
|
20231220,165200,2885962080,4785,4785,4785,4785,0
|
|
20231220,165100,2885962080,4785,4785,4785,4785,0
|
|
20231220,165000,2885962080,4785,4785,4785,4785,0
|
|
20231220,164900,2885962080,4785,4785,4785,4785,0
|
|
20231220,164800,2885962080,4785,4785,4785,4785,0
|
|
20231220,164700,2885962080,4785,4785,4785,4785,0
|
|
20231220,164600,2885962080,4785,4785,4785,4785,0
|
|
20231220,164500,2885962080,4785,4785,4785,4785,0
|
|
20231220,164400,2885962080,4785,4785,4785,4785,0
|
|
20231220,164300,2885962080,4785,4785,4785,4785,0
|
|
20231220,164200,2885962080,4785,4785,4785,4785,0
|
|
20231220,164100,2885962080,4785,4785,4785,4785,0
|
|
20231220,164000,2885962080,4785,4785,4785,4785,0
|
|
20231220,163900,2885962080,4785,4785,4785,4785,0
|
|
20231220,163800,2885962080,4785,4785,4785,4785,0
|
|
20231220,163700,2885962080,4785,4785,4785,4785,0
|
|
20231220,163600,2885962080,4785,4785,4785,4785,0
|
|
20231220,163500,2885962080,4785,4785,4785,4785,0
|
|
20231220,163400,2885962080,4785,4785,4785,4785,0
|
|
20231220,163300,2885962080,4785,4785,4785,4785,2666
|
|
20231220,163200,2885962080,4785,4785,4785,4785,0
|
|
20231220,163100,2885962080,4785,4785,4785,4785,0
|
|
20231220,163000,2885962080,4785,4785,4785,4785,0
|
|
20231220,162900,2885962080,4785,4785,4785,4785,0
|
|
20231220,162800,2885962080,4785,4785,4785,4785,0
|
|
20231220,162700,2885962080,4785,4785,4785,4785,0
|
|
20231220,162600,2885962080,4785,4785,4785,4785,0
|
|
20231220,162500,2885962080,4785,4785,4785,4785,0
|
|
20231220,162400,2885962080,4785,4785,4785,4785,0
|
|
20231220,162300,2885962080,4785,4785,4785,4785,0
|
|
20231220,162200,2885962080,4785,4785,4785,4785,0
|
|
20231220,162100,2885962080,4785,4785,4785,4785,0
|
|
20231220,162000,2885962080,4785,4785,4785,4785,0
|
|
20231220,161900,2885962080,4785,4785,4785,4785,0
|
|
20231220,161800,2885962080,4785,4785,4785,4785,0
|
|
20231220,161700,2885962080,4785,4785,4785,4785,0
|
|
20231220,161600,2885962080,4785,4785,4785,4785,0
|
|
20231220,161500,2885962080,4785,4785,4785,4785,0
|
|
20231220,161400,2885962080,4785,4785,4785,4785,0
|
|
20231220,161300,2885962080,4785,4785,4785,4785,0
|
|
20231220,161200,2885962080,4785,4785,4785,4785,0
|
|
20231220,161100,2885962080,4785,4785,4785,4785,0
|
|
20231220,161000,2885962080,4785,4785,4785,4785,0
|
|
20231220,160900,2885962080,4785,4785,4785,4785,0
|
|
20231220,160800,2885962080,4785,4785,4785,4785,0
|
|
20231220,160700,2885962080,4785,4785,4785,4785,0
|
|
20231220,160600,2885962080,4785,4785,4785,4785,0
|
|
20231220,160500,2885962080,4785,4785,4785,4785,0
|
|
20231220,160400,2885962080,4785,4785,4785,4785,0
|
|
20231220,160300,2885962080,4785,4785,4785,4785,2666
|
|
20231220,160200,2885962080,4785,4785,4785,4785,0
|
|
20231220,160100,2885962080,4785,4785,4785,4785,0
|
|
20231220,160000,2885962080,4785,4785,4785,4785,0
|
|
20231220,155900,2885962080,4785,4785,4785,4785,0
|
|
20231220,155800,2885962080,4785,4785,4785,4785,0
|
|
20231220,155700,2885962080,4785,4785,4785,4785,0
|
|
20231220,155600,2885962080,4785,4785,4785,4785,0
|
|
20231220,155500,2885962080,4785,4785,4785,4785,0
|
|
20231220,155400,2885962080,4785,4785,4785,4785,0
|
|
20231220,155300,2885962080,4785,4785,4785,4785,0
|
|
20231220,155200,2885962080,4785,4785,4785,4785,0
|
|
20231220,155100,2885962080,4785,4785,4785,4785,0
|
|
20231220,155000,2885962080,4785,4785,4785,4785,0
|
|
20231220,154900,2885962080,4785,4785,4785,4785,0
|
|
20231220,154800,2885962080,4785,4785,4785,4785,0
|
|
20231220,154700,2885962080,4785,4785,4785,4785,0
|
|
20231220,154600,2885962080,4785,4785,4785,4785,0
|
|
20231220,154500,2885962080,4785,4785,4785,4785,0
|
|
20231220,154400,2885962080,4785,4785,4785,4785,0
|
|
20231220,154300,2885962080,4785,4785,4785,4785,0
|
|
20231220,154200,2885962080,4785,4785,4785,4785,0
|
|
20231220,154100,2885962080,4785,4785,4785,4785,0
|
|
20231220,154000,2885962080,4785,4785,4785,4785,0
|
|
20231220,153900,2885962080,4785,4785,4785,4785,0
|
|
20231220,153800,2885962080,4785,4785,4785,4785,0
|
|
20231220,153700,2885962080,4785,4785,4785,4785,0
|
|
20231220,153600,2885962080,4785,4785,4785,4785,0
|
|
20231220,153500,2885962080,4785,4785,4785,4785,0
|
|
20231220,153400,2885962080,4785,4785,4785,4785,0
|
|
20231220,153300,2885962080,4785,4785,4785,4785,2666
|
|
20231220,153200,2885962080,4785,4785,4785,4785,0
|
|
20231220,153100,2885962080,4785,4785,4785,4785,0
|
|
20231220,153000,2885962080,4785,4785,4785,4785,2666
|
|
20231220,152900,2873205270,4775,4775,4775,4775,0
|
|
20231220,152800,2873205270,4775,4775,4775,4775,0
|
|
20231220,152700,2873205270,4775,4775,4775,4775,0
|
|
20231220,152600,2873205270,4775,4775,4775,4775,0
|
|
20231220,152500,2873205270,4775,4775,4775,4775,0
|
|
20231220,152400,2873205270,4775,4775,4775,4775,0
|
|
20231220,152300,2873205270,4775,4775,4775,4775,0
|
|
20231220,152200,2873205270,4775,4775,4775,4775,0
|
|
20231220,152100,2873205270,4775,4775,4775,4775,0
|
|
20231220,152000,2873205270,4775,4775,4775,4775,0
|
|
20231220,151900,2873205270,4775,4770,4775,4730,1001
|
|
20231220,151800,2868443625,4770,4770,4770,4770,0
|
|
20231220,151700,2868443625,4770,4780,4780,4770,102
|
|
20231220,151600,2867956645,4780,4785,4785,4780,40
|
|
20231220,151500,2867765395,4785,4785,4785,4785,31
|
|
20231220,151400,2867617060,4785,4785,4785,4780,210
|
|
20231220,151300,2866612695,4785,4785,4785,4785,20
|
|
20231220,151200,2866516995,4800,4800,4800,4800,4
|
|
20231220,151100,2866497795,4800,4795,4800,4795,13
|
|
20231220,151000,2866435405,4760,4760,4760,4760,1
|
|
20231220,150900,2866430645,4750,4750,4750,4750,1
|
|
20231220,150800,2866425895,4750,4755,4755,4745,1482
|
|
20231220,150700,2859393260,4795,4795,4795,4795,41
|
|
20231220,150600,2859196665,4795,4800,4800,4720,6665
|
|
20231220,150500,2827491815,4800,4800,4800,4800,39
|
|
20231220,150400,2827304615,4795,4795,4795,4795,80
|
|
20231220,150300,2826921015,4800,4795,4800,4790,53
|
|
20231220,150200,2826667020,4800,4800,4800,4800,0
|
|
20231220,150100,2826667020,4800,4800,4800,4800,100
|
|
20231220,150000,2826187020,4790,4795,4795,4790,121
|
|
20231220,145900,2825607115,4795,4800,4800,4795,51
|
|
20231220,145800,2825362320,4790,4790,4790,4790,13
|
|
20231220,145700,2825300050,4790,4790,4790,4790,0
|
|
20231220,145600,2825300050,4790,4790,4790,4790,4
|
|
20231220,145500,2825280890,4790,4790,4790,4790,0
|
|
20231220,145400,2825280890,4790,4790,4790,4790,0
|
|
20231220,145300,2825280890,4790,4790,4790,4790,0
|
|
20231220,145200,2825280890,4790,4790,4790,4790,32
|
|
20231220,145100,2825127610,4790,4795,4795,4790,13
|
|
20231220,145000,2825065330,4820,4820,4820,4820,9
|
|
20231220,144900,2825021950,4815,4815,4815,4815,10
|
|
20231220,144800,2824973800,4820,4820,4820,4820,300
|
|
20231220,144700,2823527800,4795,4795,4795,4795,0
|
|
20231220,144600,2823527800,4795,4810,4810,4795,150
|
|
20231220,144500,2822808100,4820,4810,4820,4810,1010
|
|
20231220,144400,2817945600,4810,4810,4810,4810,6
|
|
20231220,144300,2817916740,4810,4810,4810,4810,72
|
|
20231220,144200,2817570420,4760,4760,4760,4760,1000
|
|
20231220,144100,2812810420,4760,4765,4765,4760,143
|
|
20231220,144000,2812129115,4765,4785,4785,4765,1235
|
|
20231220,143900,2806234040,4785,4785,4785,4785,0
|
|
20231220,143800,2806234040,4785,4785,4785,4785,0
|
|
20231220,143700,2806234040,4785,4785,4785,4785,13
|
|
20231220,143600,2806171835,4785,4785,4785,4785,15
|
|
20231220,143500,2806100060,4785,4790,4790,4785,39
|
|
20231220,143400,2805913275,4790,4790,4790,4790,1
|
|
20231220,143300,2805908485,4790,4780,4790,4780,387
|
|
20231220,143200,2804054975,4790,4795,4795,4790,80
|
|
20231220,143100,2803671480,4800,4800,4800,4800,83
|
|
20231220,143000,2803273080,4810,4800,4810,4800,444
|
|
20231220,142900,2801139130,4815,4815,4815,4815,0
|
|
20231220,142800,2801139130,4815,4800,4815,4800,101
|
|
20231220,142700,2800652830,4815,4815,4815,4815,10
|
|
20231220,142600,2800604680,4800,4805,4805,4800,241
|
|
20231220,142500,2799447095,4805,4805,4805,4805,200
|
|
20231220,142400,2798486095,4810,4805,4810,4805,43
|
|
20231220,142300,2798279270,4800,4800,4800,4800,0
|
|
20231220,142200,2798279270,4800,4800,4800,4800,0
|
|
20231220,142100,2798279270,4800,4800,4800,4800,105
|
|
20231220,142000,2797775270,4815,4815,4815,4815,0
|
|
20231220,141900,2797775270,4815,4815,4815,4815,10
|
|
20231220,141800,2797727120,4830,4830,4830,4830,50
|
|
20231220,141700,2797485620,4795,4810,4810,4795,323
|
|
20231220,141600,2795936285,4820,4835,4835,4820,59
|
|
20231220,141500,2795651155,4835,4820,4835,4820,2555
|
|
20231220,141400,2783310245,4820,4820,4830,4820,1050
|
|
20231220,141300,2778239245,4835,4830,4835,4830,37
|
|
20231220,141200,2778060375,4825,4820,4825,4820,767
|
|
20231220,141100,2774360600,4825,4795,4825,4795,1267
|
|
20231220,141000,2768262235,4795,4780,4795,4780,2079
|
|
20231220,140900,2758324120,4780,4780,4780,4780,31
|
|
20231220,140800,2758175940,4780,4780,4780,4780,102
|
|
20231220,140700,2757688380,4765,4770,4770,4765,99
|
|
20231220,140600,2757216595,4765,4765,4765,4765,0
|
|
20231220,140500,2757216595,4765,4765,4765,4765,0
|
|
20231220,140400,2757216595,4765,4765,4765,4765,0
|
|
20231220,140300,2757216595,4765,4770,4770,4765,256
|
|
20231220,140200,2755996005,4765,4765,4765,4765,0
|
|
20231220,140100,2755996005,4765,4765,4765,4765,0
|
|
20231220,140000,2755996005,4765,4785,4785,4765,213
|
|
20231220,135900,2754979480,4785,4770,4785,4765,31
|
|
20231220,135800,2754831240,4765,4765,4765,4765,0
|
|
20231220,135700,2754831240,4765,4765,4765,4765,3
|
|
20231220,135600,2754816945,4765,4765,4765,4765,1
|
|
20231220,135500,2754812180,4760,4780,4780,4760,410
|
|
20231220,135400,2752858715,4780,4780,4780,4780,1776
|
|
20231220,135300,2744369435,4780,4780,4780,4780,0
|
|
20231220,135200,2744369435,4780,4780,4780,4780,0
|
|
20231220,135100,2744369435,4780,4780,4780,4780,0
|
|
20231220,135000,2744369435,4780,4780,4780,4780,90
|
|
20231220,134900,2743939235,4780,4780,4780,4780,0
|
|
20231220,134800,2743939235,4780,4780,4780,4780,3
|
|
20231220,134700,2743924895,4795,4780,4795,4780,59
|
|
20231220,134600,2743642860,4785,4785,4785,4785,186
|
|
20231220,134500,2742752850,4790,4790,4790,4790,43
|
|
20231220,134400,2742546880,4795,4790,4795,4790,858
|
|
20231220,134300,2738436860,4785,4785,4785,4785,30
|
|
20231220,134200,2738293310,4785,4785,4785,4785,256
|
|
20231220,134100,2737068350,4785,4780,4785,4780,261
|
|
20231220,134000,2735820745,4785,4785,4785,4785,91
|
|
20231220,133900,2735385310,4785,4785,4785,4785,0
|
|
20231220,133800,2735385310,4785,4785,4785,4785,0
|
|
20231220,133700,2735385310,4785,4785,4785,4785,1
|
|
20231220,133600,2735380525,4785,4785,4785,4785,108
|
|
20231220,133500,2734863745,4785,4785,4785,4785,127
|
|
20231220,133400,2734256050,4780,4770,4780,4760,230
|
|
20231220,133300,2733160935,4750,4760,4780,4750,435
|
|
20231220,133200,2731091950,4760,4780,4780,4760,2279
|
|
20231220,133100,2720236295,4785,4785,4785,4785,0
|
|
20231220,133000,2720236295,4785,4780,4785,4780,28
|
|
20231220,132900,2720102415,4780,4780,4780,4780,10
|
|
20231220,132800,2720054615,4780,4780,4780,4780,10
|
|
20231220,132700,2720006815,4780,4780,4780,4780,100
|
|
20231220,132600,2719528815,4770,4800,4800,4765,4135
|
|
20231220,132500,2699758375,4815,4815,4815,4815,15
|
|
20231220,132400,2699686150,4785,4815,4815,4785,1658
|
|
20231220,132300,2691742085,4805,4805,4805,4805,0
|
|
20231220,132200,2691742085,4805,4805,4805,4805,0
|
|
20231220,132100,2691742085,4805,4805,4805,4805,1
|
|
20231220,132000,2691737280,4805,4800,4805,4800,231
|
|
20231220,131900,2690627710,4790,4790,4790,4790,38
|
|
20231220,131800,2690445690,4795,4795,4795,4795,0
|
|
20231220,131700,2690445690,4795,4800,4800,4795,3547
|
|
20231220,131600,2673436530,4805,4805,4805,4805,20
|
|
20231220,131500,2673340430,4805,4810,4810,4805,70
|
|
20231220,131400,2673004070,4810,4810,4810,4810,8
|
|
20231220,131300,2672965590,4815,4815,4815,4815,0
|
|
20231220,131200,2672965590,4815,4815,4815,4815,10
|
|
20231220,131100,2672917440,4810,4810,4810,4810,18
|
|
20231220,131000,2672830860,4815,4815,4815,4815,0
|
|
20231220,130900,2672830860,4815,4815,4815,4815,18
|
|
20231220,130800,2672744190,4815,4815,4815,4815,410
|
|
20231220,130700,2670770040,4815,4805,4815,4805,24
|
|
20231220,130600,2670654610,4805,4805,4805,4805,18
|
|
20231220,130500,2670568120,4805,4810,4810,4800,21
|
|
20231220,130400,2670467240,4815,4815,4815,4815,2
|
|
20231220,130300,2670457610,4795,4795,4795,4795,0
|
|
20231220,130200,2670457610,4795,4795,4795,4795,32
|
|
20231220,130100,2670304170,4815,4815,4815,4815,100
|
|
20231220,130000,2669822670,4820,4820,4820,4820,0
|
|
20231220,125900,2669822670,4820,4820,4820,4820,0
|
|
20231220,125800,2669822670,4820,4820,4820,4820,105
|
|
20231220,125700,2669316570,4820,4820,4820,4820,0
|
|
20231220,125600,2669316570,4820,4820,4820,4820,0
|
|
20231220,125500,2669316570,4820,4820,4820,4820,50
|
|
20231220,125400,2669075570,4790,4790,4790,4790,0
|
|
20231220,125300,2669075570,4790,4795,4795,4790,508
|
|
20231220,125200,2666641965,4795,4795,4795,4795,20
|
|
20231220,125100,2666546065,4795,4795,4795,4795,171
|
|
20231220,125000,2665726120,4795,4795,4795,4795,0
|
|
20231220,124900,2665726120,4795,4800,4800,4795,961
|
|
20231220,124800,2661118120,4795,4795,4795,4795,0
|
|
20231220,124700,2661118120,4795,4820,4820,4795,1550
|
|
20231220,124600,2653676820,4820,4820,4820,4820,0
|
|
20231220,124500,2653676820,4820,4825,4825,4820,101
|
|
20231220,124400,2653189745,4825,4825,4825,4825,2
|
|
20231220,124300,2653180095,4820,4820,4820,4820,34
|
|
20231220,124200,2653016215,4820,4805,4820,4800,220
|
|
20231220,124100,2651959445,4805,4825,4825,4805,409
|
|
20231220,124000,2649994180,4805,4810,4810,4805,468
|
|
20231220,123900,2647745180,4810,4815,4815,4810,356
|
|
20231220,123800,2646031790,4830,4810,4830,4810,12
|
|
20231220,123700,2645973870,4815,4815,4815,4815,368
|
|
20231220,123600,2644201950,4850,4850,4850,4850,0
|
|
20231220,123500,2644201950,4850,4815,4850,4815,7
|
|
20231220,123400,2644168095,4865,4865,4865,4865,0
|
|
20231220,123300,2644168095,4865,4865,4865,4865,0
|
|
20231220,123200,2644168095,4865,4865,4865,4865,1
|
|
20231220,123100,2644163230,4870,4845,4870,4845,5
|
|
20231220,123000,2644138935,4815,4815,4815,4815,0
|
|
20231220,122900,2644138935,4815,4810,4815,4810,1134
|
|
20231220,122800,2638683895,4820,4835,4850,4815,1146
|
|
20231220,122700,2633159775,4825,4835,4845,4825,1047
|
|
20231220,122600,2628107705,4845,4850,4850,4845,11
|
|
20231220,122500,2628054380,4845,4860,4860,4845,67
|
|
20231220,122400,2627729360,4880,4875,4880,4875,1108
|
|
20231220,122300,2622326870,4865,4860,4880,4860,329
|
|
20231220,122200,2620721620,4875,4865,4875,4865,969
|
|
20231220,122100,2616005085,4865,4855,4875,4855,1739
|
|
20231220,122000,2607532630,4810,4840,4855,4810,2119
|
|
20231220,121900,2597290265,4840,4840,4840,4840,87
|
|
20231220,121800,2596869185,4845,4840,4845,4840,281
|
|
20231220,121700,2595507840,4840,4840,4845,4840,270
|
|
20231220,121600,2594200990,4830,4830,4830,4830,0
|
|
20231220,121500,2594200990,4830,4825,4830,4825,336
|
|
20231220,121400,2592578860,4820,4820,4820,4820,196
|
|
20231220,121300,2591634140,4820,4820,4820,4820,0
|
|
20231220,121200,2591634140,4820,4820,4820,4820,0
|
|
20231220,121100,2591634140,4820,4795,4820,4795,530
|
|
20231220,121000,2589092665,4800,4795,4800,4795,108
|
|
20231220,120900,2588574310,4795,4795,4795,4795,40
|
|
20231220,120800,2588382510,4795,4800,4800,4795,1712
|
|
20231220,120700,2580167005,4805,4825,4830,4805,1183
|
|
20231220,120600,2574462640,4825,4825,4825,4825,756
|
|
20231220,120500,2570814940,4825,4810,4825,4805,411
|
|
20231220,120400,2568833340,4805,4810,4810,4805,377
|
|
20231220,120300,2567021355,4820,4820,4820,4820,46
|
|
20231220,120200,2566799635,4825,4825,4825,4825,712
|
|
20231220,120100,2563364235,4825,4825,4825,4825,14
|
|
20231220,120000,2563296685,4825,4825,4825,4825,0
|
|
20231220,115900,2563296685,4825,4830,4830,4825,50
|
|
20231220,115800,2563055335,4830,4825,4830,4825,114
|
|
20231220,115700,2562504785,4830,4830,4830,4830,40
|
|
20231220,115600,2562311585,4830,4855,4855,4830,597
|
|
20231220,115500,2559426665,4850,4835,4850,4835,2
|
|
20231220,115400,2559416980,4850,4850,4850,4850,0
|
|
20231220,115300,2559416980,4850,4850,4850,4845,283
|
|
20231220,115200,2558044620,4850,4850,4850,4850,10
|
|
20231220,115100,2557996120,4850,4850,4850,4850,223
|
|
20231220,115000,2556914570,4850,4830,4850,4830,656
|
|
20231220,114900,2553745295,4830,4830,4830,4830,5
|
|
20231220,114800,2553721145,4830,4830,4830,4830,109
|
|
20231220,114700,2553194675,4830,4825,4830,4825,122
|
|
20231220,114600,2552605625,4805,4815,4815,4805,306
|
|
20231220,114500,2551134185,4825,4825,4825,4825,213
|
|
20231220,114400,2550106460,4825,4825,4825,4825,13
|
|
20231220,114300,2550043735,4825,4825,4825,4825,0
|
|
20231220,114200,2550043735,4825,4815,4825,4810,90
|
|
20231220,114100,2549610590,4820,4820,4820,4820,41
|
|
20231220,114000,2549412970,4820,4820,4820,4820,6
|
|
20231220,113900,2549384050,4825,4825,4825,4825,0
|
|
20231220,113800,2549384050,4825,4825,4825,4825,217
|
|
20231220,113700,2548337025,4825,4825,4825,4825,2
|
|
20231220,113600,2548327375,4800,4805,4805,4800,674
|
|
20231220,113500,2545091570,4800,4800,4800,4800,0
|
|
20231220,113400,2545091570,4800,4800,4800,4800,0
|
|
20231220,113300,2545091570,4800,4800,4800,4800,30
|
|
20231220,113200,2544947570,4800,4805,4805,4800,1000
|
|
20231220,113100,2540145695,4805,4805,4805,4805,0
|
|
20231220,113000,2540145695,4805,4810,4810,4805,762
|
|
20231220,112900,2536482650,4810,4810,4810,4810,103
|
|
20231220,112800,2535987220,4820,4820,4820,4820,310
|
|
20231220,112700,2534493020,4820,4820,4820,4820,6
|
|
20231220,112600,2534464100,4820,4805,4820,4805,933
|
|
20231220,112500,2529973490,4805,4810,4810,4805,78
|
|
20231220,112400,2529598500,4810,4820,4820,4810,189
|
|
20231220,112300,2528687780,4805,4805,4805,4805,32
|
|
20231220,112200,2528534020,4805,4815,4815,4805,561
|
|
20231220,112100,2525835905,4820,4820,4820,4820,151
|
|
20231220,112000,2525108085,4820,4820,4820,4815,580
|
|
20231220,111900,2522314120,4830,4830,4830,4830,33
|
|
20231220,111800,2522154730,4820,4825,4825,4820,1100
|
|
20231220,111700,2516850180,4830,4835,4835,4830,468
|
|
20231220,111600,2514589175,4835,4835,4835,4835,0
|
|
20231220,111500,2514589175,4835,4840,4840,4835,205
|
|
20231220,111400,2513597495,4875,4875,4875,4875,0
|
|
20231220,111300,2513597495,4875,4875,4875,4875,0
|
|
20231220,111200,2513597495,4875,4875,4875,4875,6
|
|
20231220,111100,2513568245,4880,4880,4880,4880,5
|
|
20231220,111000,2513543845,4880,4880,4880,4880,30
|
|
20231220,110900,2513397445,4885,4885,4885,4885,112
|
|
20231220,110800,2512850325,4840,4865,4865,4840,2074
|
|
20231220,110700,2502805825,4890,4880,4890,4880,547
|
|
20231220,110600,2500134430,4855,4875,4875,4855,1688
|
|
20231220,110500,2491911870,4880,4875,4880,4870,1076
|
|
20231220,110400,2486662230,4875,4870,4890,4870,1003
|
|
20231220,110300,2481760540,4870,4885,4885,4870,52
|
|
20231220,110200,2481506535,4885,4860,4885,4860,1522
|
|
20231220,110100,2474086200,4860,4855,4860,4855,263
|
|
20231220,110000,2472808220,4850,4850,4855,4850,286
|
|
20231220,105900,2471420815,4850,4840,4850,4840,245
|
|
20231220,105800,2470235005,4830,4830,4830,4830,527
|
|
20231220,105700,2467689595,4830,4830,4830,4830,203
|
|
20231220,105600,2466709105,4830,4830,4830,4830,0
|
|
20231220,105500,2466709105,4830,4825,4830,4825,726
|
|
20231220,105400,2463205730,4825,4825,4825,4825,4
|
|
20231220,105300,2463186430,4810,4810,4830,4785,2016
|
|
20231220,105200,2453513770,4810,4825,4835,4810,832
|
|
20231220,105100,2449510765,4820,4820,4820,4820,208
|
|
20231220,105000,2448508205,4815,4820,4820,4810,489
|
|
20231220,104900,2446153125,4835,4835,4835,4835,396
|
|
20231220,104800,2444238465,4840,4830,4840,4830,377
|
|
20231220,104700,2442414405,4810,4815,4815,4810,2020
|
|
20231220,104600,2432691655,4810,4815,4830,4805,1764
|
|
20231220,104500,2424201365,4815,4825,4825,4815,250
|
|
20231220,104400,2422996785,4830,4830,4830,4820,443
|
|
20231220,104300,2420857130,4830,4830,4845,4825,242
|
|
20231220,104200,2419688235,4825,4805,4845,4805,334
|
|
20231220,104100,2418079995,4805,4795,4805,4790,1400
|
|
20231220,104000,2411360565,4795,4805,4815,4795,2948
|
|
20231220,103900,2397206030,4805,4825,4825,4805,2135
|
|
20231220,103800,2386910990,4820,4820,4825,4820,111
|
|
20231220,103700,2386375560,4865,4820,4865,4810,3446
|
|
20231220,103600,2369779545,4820,4850,4850,4820,4909
|
|
20231220,103500,2346040005,4850,4860,4860,4850,951
|
|
20231220,103400,2341423990,4860,4860,4870,4860,68
|
|
20231220,103300,2341093490,4885,4880,4895,4845,1166
|
|
20231220,103200,2335427385,4895,4880,4895,4880,641
|
|
20231220,103100,2332292475,4880,4850,4880,4850,2499
|
|
20231220,103000,2320157400,4850,4875,4895,4850,4429
|
|
20231220,102900,2298656885,4870,4870,4870,4865,377
|
|
20231220,102800,2296820900,4875,4875,4875,4855,488
|
|
20231220,102700,2294441920,4855,4870,4875,4850,3920
|
|
20231220,102600,2275403960,4880,4880,4885,4870,1535
|
|
20231220,102500,2267912660,4885,4875,4885,4855,749
|
|
20231220,102400,2264266645,4875,4870,4885,4870,408
|
|
20231220,102300,2262278710,4870,4840,4885,4840,2629
|
|
20231220,102200,2249464650,4835,4890,4890,4830,5148
|
|
20231220,102100,2224435870,4890,4885,4900,4875,4578
|
|
20231220,102000,2202075760,4895,4935,4935,4885,9208
|
|
20231220,101900,2156922970,4940,4920,4945,4915,2126
|
|
20231220,101800,2146431605,4925,4950,4950,4920,1994
|
|
20231220,101700,2136585760,4975,4970,4990,4960,1328
|
|
20231220,101600,2129991950,4970,4965,4990,4960,3090
|
|
20231220,101500,2114643975,4965,4970,4995,4950,1895
|
|
20231220,101400,2105234100,5000,4995,5000,4975,3300
|
|
20231220,101300,2088779355,4995,5000,5020,4995,1480
|
|
20231220,101200,2081369190,5000,5040,5040,4985,959
|
|
20231220,101100,2076562975,5020,5070,5080,5020,4063
|
|
20231220,101000,2056064665,5070,5040,5090,5040,5959
|
|
20231220,100900,2025949105,5050,4960,5050,4960,5440
|
|
20231220,100800,1998672360,4960,4940,4980,4935,5589
|
|
20231220,100700,1970976860,4930,4945,4945,4930,3047
|
|
20231220,100600,1955934050,4950,4915,4965,4900,9888
|
|
20231220,100500,1907071540,4925,4990,4990,4910,17761
|
|
20231220,100400,1819109365,4985,5040,5050,4985,19592
|
|
20231220,100300,1720971990,5030,5190,5200,4995,56361
|
|
20231220,100200,1436000215,5190,5240,5360,5110,108144
|
|
20231220,100100,870692235,5090,5090,5090,5090,0
|
|
20231220,100000,870692235,5090,5020,5090,5010,21500
|
|
20231220,095900,761948115,5020,5050,5060,5010,4951
|
|
20231220,095800,737102545,5030,5070,5090,5030,8448
|
|
20231220,095700,694325875,5070,5050,5080,5050,2408
|
|
20231220,095600,682124005,5050,5070,5080,5010,3205
|
|
20231220,095500,665938085,5070,5070,5080,5020,3934
|
|
20231220,095400,646019005,5070,5040,5080,5020,6279
|
|
20231220,095300,614194145,5040,5070,5070,5040,1539
|
|
20231220,095200,606417635,5070,5020,5070,5020,3968
|
|
20231220,095100,586362725,5030,5050,5060,5000,2575
|
|
20231220,095000,573442955,5020,5010,5060,5000,3737
|
|
20231220,094900,554622285,5010,5030,5050,4995,2381
|
|
20231220,094800,542689900,5030,4990,5050,4990,3504
|
|
20231220,094700,525062490,4990,4995,5020,4965,11008
|
|
20231220,094600,470037330,4995,5010,5090,4985,17574
|
|
20231220,094500,381672485,5010,4920,5010,4915,19320
|
|
20231220,094400,285363195,4950,4930,4955,4910,9063
|
|
20231220,094300,240592610,4900,4905,4930,4875,11372
|
|
20231220,094200,184847790,4905,4855,4905,4845,4897
|
|
20231220,094100,160926070,4885,4840,4885,4800,3308
|
|
20231220,094000,144867390,4845,4875,4910,4775,2852
|
|
20231220,093900,131019080,4875,4765,4880,4765,6862
|
|
20231220,093800,97921385,4755,4750,4755,4745,2064
|
|
20231220,093700,88116535,4740,4725,4750,4725,6072
|
|
20231220,093600,59336570,4720,4690,4720,4690,1355
|
|
20231220,093500,52947605,4690,4690,4690,4690,169
|
|
20231220,093400,52154995,4695,4695,4695,4695,200
|
|
20231220,093300,51215995,4690,4690,4695,4690,180
|
|
20231220,093200,50371645,4705,4650,4705,4650,934
|
|
20231220,093100,45991875,4650,4650,4650,4650,79
|
|
20231220,093000,45624525,4650,4650,4650,4650,0
|
|
20231220,092900,45624525,4650,4650,4650,4650,0
|
|
20231220,092800,45624525,4650,4650,4650,4650,0
|
|
20231220,092700,45624525,4650,4650,4650,4650,0
|
|
20231220,092600,45624525,4650,4650,4650,4650,15
|
|
20231220,092500,45554775,4655,4665,4665,4640,3172
|
|
20231220,092400,30821530,4700,4700,4700,4700,0
|
|
20231220,092300,30821530,4700,4700,4700,4700,442
|
|
20231220,092200,28744130,4700,4700,4700,4700,105
|
|
20231220,092100,28250630,4700,4700,4700,4700,516
|
|
20231220,092000,25825430,4700,4700,4700,4700,100
|
|
20231220,091900,25355430,4720,4675,4720,4675,2845
|
|
20231220,091800,11997130,4675,4655,4675,4655,70
|
|
20231220,091700,11670255,4650,4630,4650,4630,1309
|
|
20231220,091600,5587625,4630,4630,4630,4630,50
|
|
20231220,091500,5356125,4630,4630,4630,4630,150
|
|
20231220,091400,4661625,4630,4630,4630,4630,0
|
|
20231220,091300,4661625,4630,4625,4630,4625,120
|
|
20231220,091200,4106375,4605,4625,4625,4605,37
|
|
20231220,091100,3935510,4630,4630,4630,4630,0
|
|
20231220,091000,3935510,4630,4630,4630,4630,344
|
|
20231220,090900,2342790,4650,4650,4650,4650,10
|
|
20231220,090800,2296290,4650,4650,4650,4650,0
|
|
20231220,090700,2296290,4650,4650,4650,4650,2
|
|
20231220,090600,2286990,4635,4635,4635,4630,103
|
|
20231220,090500,1810030,4630,4635,4635,4630,113
|
|
20231220,090400,1286640,4650,4650,4650,4650,42
|
|
20231220,090300,1091340,4650,4650,4650,4650,140
|
|
20231220,090200,440340,4650,4650,4650,4650,0
|
|
20231220,090100,440340,4650,4650,4650,4650,1
|
|
20231220,090000,435690,4635,4635,4635,4635,94
|