736 lines
35 KiB
CSV
736 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,211300,188521100,4700,4700,4700,4700,728
|
|
20231228,211200,188521100,4700,4700,4700,4700,0
|
|
20231228,211100,188521100,4700,4700,4700,4700,0
|
|
20231228,211000,188521100,4700,4700,4700,4700,0
|
|
20231228,210900,188521100,4700,4700,4700,4700,0
|
|
20231228,210800,188521100,4700,4700,4700,4700,0
|
|
20231228,210700,188521100,4700,4700,4700,4700,0
|
|
20231228,210600,188521100,4700,4700,4700,4700,0
|
|
20231228,210500,188521100,4700,4700,4700,4700,0
|
|
20231228,210400,188521100,4700,4700,4700,4700,0
|
|
20231228,210300,188521100,4700,4700,4700,4700,0
|
|
20231228,210200,188521100,4700,4700,4700,4700,0
|
|
20231228,210100,188521100,4700,4700,4700,4700,0
|
|
20231228,210000,188521100,4700,4700,4700,4700,0
|
|
20231228,205900,188521100,4700,4700,4700,4700,0
|
|
20231228,205800,188521100,4700,4700,4700,4700,0
|
|
20231228,205700,188521100,4700,4700,4700,4700,0
|
|
20231228,205600,188521100,4700,4700,4700,4700,0
|
|
20231228,205500,188521100,4700,4700,4700,4700,0
|
|
20231228,205400,188521100,4700,4700,4700,4700,0
|
|
20231228,205300,188521100,4700,4700,4700,4700,0
|
|
20231228,205200,188521100,4700,4700,4700,4700,0
|
|
20231228,205100,188521100,4700,4700,4700,4700,0
|
|
20231228,205000,188521100,4700,4700,4700,4700,0
|
|
20231228,204900,188521100,4700,4700,4700,4700,0
|
|
20231228,204800,188521100,4700,4700,4700,4700,0
|
|
20231228,204700,188521100,4700,4700,4700,4700,0
|
|
20231228,204600,188521100,4700,4700,4700,4700,0
|
|
20231228,204500,188521100,4700,4700,4700,4700,0
|
|
20231228,204400,188521100,4700,4700,4700,4700,0
|
|
20231228,204300,188521100,4700,4700,4700,4700,728
|
|
20231228,204200,188521100,4700,4700,4700,4700,0
|
|
20231228,204100,188521100,4700,4700,4700,4700,0
|
|
20231228,204000,188521100,4700,4700,4700,4700,0
|
|
20231228,203900,188521100,4700,4700,4700,4700,0
|
|
20231228,203800,188521100,4700,4700,4700,4700,0
|
|
20231228,203700,188521100,4700,4700,4700,4700,0
|
|
20231228,203600,188521100,4700,4700,4700,4700,0
|
|
20231228,203500,188521100,4700,4700,4700,4700,0
|
|
20231228,203400,188521100,4700,4700,4700,4700,0
|
|
20231228,203300,188521100,4700,4700,4700,4700,0
|
|
20231228,203200,188521100,4700,4700,4700,4700,0
|
|
20231228,203100,188521100,4700,4700,4700,4700,0
|
|
20231228,203000,188521100,4700,4700,4700,4700,0
|
|
20231228,202900,188521100,4700,4700,4700,4700,0
|
|
20231228,202800,188521100,4700,4700,4700,4700,0
|
|
20231228,202700,188521100,4700,4700,4700,4700,0
|
|
20231228,202600,188521100,4700,4700,4700,4700,0
|
|
20231228,202500,188521100,4700,4700,4700,4700,0
|
|
20231228,202400,188521100,4700,4700,4700,4700,0
|
|
20231228,202300,188521100,4700,4700,4700,4700,0
|
|
20231228,202200,188521100,4700,4700,4700,4700,0
|
|
20231228,202100,188521100,4700,4700,4700,4700,0
|
|
20231228,202000,188521100,4700,4700,4700,4700,0
|
|
20231228,201900,188521100,4700,4700,4700,4700,0
|
|
20231228,201800,188521100,4700,4700,4700,4700,0
|
|
20231228,201700,188521100,4700,4700,4700,4700,0
|
|
20231228,201600,188521100,4700,4700,4700,4700,0
|
|
20231228,201500,188521100,4700,4700,4700,4700,0
|
|
20231228,201400,188521100,4700,4700,4700,4700,0
|
|
20231228,201300,188521100,4700,4700,4700,4700,728
|
|
20231228,201200,188521100,4700,4700,4700,4700,0
|
|
20231228,201100,188521100,4700,4700,4700,4700,0
|
|
20231228,201000,188521100,4700,4700,4700,4700,0
|
|
20231228,200900,188521100,4700,4700,4700,4700,0
|
|
20231228,200800,188521100,4700,4700,4700,4700,0
|
|
20231228,200700,188521100,4700,4700,4700,4700,0
|
|
20231228,200600,188521100,4700,4700,4700,4700,0
|
|
20231228,200500,188521100,4700,4700,4700,4700,0
|
|
20231228,200400,188521100,4700,4700,4700,4700,0
|
|
20231228,200300,188521100,4700,4700,4700,4700,0
|
|
20231228,200200,188521100,4700,4700,4700,4700,0
|
|
20231228,200100,188521100,4700,4700,4700,4700,0
|
|
20231228,200000,188521100,4700,4700,4700,4700,0
|
|
20231228,195900,188521100,4700,4700,4700,4700,0
|
|
20231228,195800,188521100,4700,4700,4700,4700,0
|
|
20231228,195700,188521100,4700,4700,4700,4700,0
|
|
20231228,195600,188521100,4700,4700,4700,4700,0
|
|
20231228,195500,188521100,4700,4700,4700,4700,0
|
|
20231228,195400,188521100,4700,4700,4700,4700,0
|
|
20231228,195300,188521100,4700,4700,4700,4700,0
|
|
20231228,195200,188521100,4700,4700,4700,4700,0
|
|
20231228,195100,188521100,4700,4700,4700,4700,0
|
|
20231228,195000,188521100,4700,4700,4700,4700,0
|
|
20231228,194900,188521100,4700,4700,4700,4700,0
|
|
20231228,194800,188521100,4700,4700,4700,4700,0
|
|
20231228,194700,188521100,4700,4700,4700,4700,0
|
|
20231228,194600,188521100,4700,4700,4700,4700,0
|
|
20231228,194500,188521100,4700,4700,4700,4700,0
|
|
20231228,194400,188521100,4700,4700,4700,4700,0
|
|
20231228,194300,188521100,4700,4700,4700,4700,728
|
|
20231228,194200,188521100,4700,4700,4700,4700,0
|
|
20231228,194100,188521100,4700,4700,4700,4700,0
|
|
20231228,194000,188521100,4700,4700,4700,4700,0
|
|
20231228,193900,188521100,4700,4700,4700,4700,0
|
|
20231228,193800,188521100,4700,4700,4700,4700,0
|
|
20231228,193700,188521100,4700,4700,4700,4700,0
|
|
20231228,193600,188521100,4700,4700,4700,4700,0
|
|
20231228,193500,188521100,4700,4700,4700,4700,0
|
|
20231228,193400,188521100,4700,4700,4700,4700,0
|
|
20231228,193300,188521100,4700,4700,4700,4700,0
|
|
20231228,193200,188521100,4700,4700,4700,4700,0
|
|
20231228,193100,188521100,4700,4700,4700,4700,0
|
|
20231228,193000,188521100,4700,4700,4700,4700,0
|
|
20231228,192900,188521100,4700,4700,4700,4700,0
|
|
20231228,192800,188521100,4700,4700,4700,4700,0
|
|
20231228,192700,188521100,4700,4700,4700,4700,0
|
|
20231228,192600,188521100,4700,4700,4700,4700,0
|
|
20231228,192500,188521100,4700,4700,4700,4700,0
|
|
20231228,192400,188521100,4700,4700,4700,4700,0
|
|
20231228,192300,188521100,4700,4700,4700,4700,0
|
|
20231228,192200,188521100,4700,4700,4700,4700,0
|
|
20231228,192100,188521100,4700,4700,4700,4700,0
|
|
20231228,192000,188521100,4700,4700,4700,4700,0
|
|
20231228,191900,188521100,4700,4700,4700,4700,0
|
|
20231228,191800,188521100,4700,4700,4700,4700,0
|
|
20231228,191700,188521100,4700,4700,4700,4700,0
|
|
20231228,191600,188521100,4700,4700,4700,4700,0
|
|
20231228,191500,188521100,4700,4700,4700,4700,0
|
|
20231228,191400,188521100,4700,4700,4700,4700,0
|
|
20231228,191300,188521100,4700,4700,4700,4700,728
|
|
20231228,191200,188521100,4700,4700,4700,4700,0
|
|
20231228,191100,188521100,4700,4700,4700,4700,0
|
|
20231228,191000,188521100,4700,4700,4700,4700,0
|
|
20231228,190900,188521100,4700,4700,4700,4700,0
|
|
20231228,190800,188521100,4700,4700,4700,4700,0
|
|
20231228,190700,188521100,4700,4700,4700,4700,0
|
|
20231228,190600,188521100,4700,4700,4700,4700,0
|
|
20231228,190500,188521100,4700,4700,4700,4700,0
|
|
20231228,190400,188521100,4700,4700,4700,4700,0
|
|
20231228,190300,188521100,4700,4700,4700,4700,0
|
|
20231228,190200,188521100,4700,4700,4700,4700,0
|
|
20231228,190100,188521100,4700,4700,4700,4700,0
|
|
20231228,190000,188521100,4700,4700,4700,4700,0
|
|
20231228,185900,188521100,4700,4700,4700,4700,0
|
|
20231228,185800,188521100,4700,4700,4700,4700,0
|
|
20231228,185700,188521100,4700,4700,4700,4700,0
|
|
20231228,185600,188521100,4700,4700,4700,4700,0
|
|
20231228,185500,188521100,4700,4700,4700,4700,0
|
|
20231228,185400,188521100,4700,4700,4700,4700,0
|
|
20231228,185300,188521100,4700,4700,4700,4700,0
|
|
20231228,185200,188521100,4700,4700,4700,4700,0
|
|
20231228,185100,188521100,4700,4700,4700,4700,0
|
|
20231228,185000,188521100,4700,4700,4700,4700,0
|
|
20231228,184900,188521100,4700,4700,4700,4700,0
|
|
20231228,184800,188521100,4700,4700,4700,4700,0
|
|
20231228,184700,188521100,4700,4700,4700,4700,0
|
|
20231228,184600,188521100,4700,4700,4700,4700,0
|
|
20231228,184500,188521100,4700,4700,4700,4700,0
|
|
20231228,184400,188521100,4700,4700,4700,4700,0
|
|
20231228,184300,188521100,4700,4700,4700,4700,728
|
|
20231228,184200,188521100,4700,4700,4700,4700,0
|
|
20231228,184100,188521100,4700,4700,4700,4700,0
|
|
20231228,184000,188521100,4700,4700,4700,4700,0
|
|
20231228,183900,188521100,4700,4700,4700,4700,0
|
|
20231228,183800,188521100,4700,4700,4700,4700,0
|
|
20231228,183700,188521100,4700,4700,4700,4700,0
|
|
20231228,183600,188521100,4700,4700,4700,4700,0
|
|
20231228,183500,188521100,4700,4700,4700,4700,0
|
|
20231228,183400,188521100,4700,4700,4700,4700,0
|
|
20231228,183300,188521100,4700,4700,4700,4700,0
|
|
20231228,183200,188521100,4700,4700,4700,4700,0
|
|
20231228,183100,188521100,4700,4700,4700,4700,0
|
|
20231228,183000,188521100,4700,4700,4700,4700,0
|
|
20231228,182900,188521100,4700,4700,4700,4700,0
|
|
20231228,182800,188521100,4700,4700,4700,4700,0
|
|
20231228,182700,188521100,4700,4700,4700,4700,0
|
|
20231228,182600,188521100,4700,4700,4700,4700,0
|
|
20231228,182500,188521100,4700,4700,4700,4700,0
|
|
20231228,182400,188521100,4700,4700,4700,4700,0
|
|
20231228,182300,188521100,4700,4700,4700,4700,0
|
|
20231228,182200,188521100,4700,4700,4700,4700,0
|
|
20231228,182100,188521100,4700,4700,4700,4700,0
|
|
20231228,182000,188521100,4700,4700,4700,4700,0
|
|
20231228,181900,188521100,4700,4700,4700,4700,0
|
|
20231228,181800,188521100,4700,4700,4700,4700,0
|
|
20231228,181700,188521100,4700,4700,4700,4700,0
|
|
20231228,181600,188521100,4700,4700,4700,4700,0
|
|
20231228,181500,188521100,4700,4700,4700,4700,0
|
|
20231228,181400,188521100,4700,4700,4700,4700,0
|
|
20231228,181300,188521100,4700,4700,4700,4700,728
|
|
20231228,181200,188521100,4700,4700,4700,4700,0
|
|
20231228,181100,188521100,4700,4700,4700,4700,0
|
|
20231228,181000,188521100,4700,4700,4700,4700,0
|
|
20231228,180900,188521100,4700,4700,4700,4700,0
|
|
20231228,180800,188521100,4700,4700,4700,4700,0
|
|
20231228,180700,188521100,4700,4700,4700,4700,0
|
|
20231228,180600,188521100,4700,4700,4700,4700,0
|
|
20231228,180500,188521100,4700,4700,4700,4700,0
|
|
20231228,180400,188521100,4700,4700,4700,4700,0
|
|
20231228,180300,188521100,4700,4700,4700,4700,0
|
|
20231228,180200,188521100,4700,4700,4700,4700,0
|
|
20231228,180100,188521100,4700,4700,4700,4700,0
|
|
20231228,180000,188521100,4700,4700,4700,4700,0
|
|
20231228,175900,188521100,4700,4700,4700,4700,0
|
|
20231228,175800,188521100,4700,4700,4700,4700,0
|
|
20231228,175700,188521100,4700,4700,4700,4700,0
|
|
20231228,175600,188521100,4700,4700,4700,4700,0
|
|
20231228,175500,188521100,4700,4700,4700,4700,0
|
|
20231228,175400,188521100,4700,4700,4700,4700,0
|
|
20231228,175300,188521100,4700,4700,4700,4700,0
|
|
20231228,175200,188521100,4700,4700,4700,4700,0
|
|
20231228,175100,188521100,4700,4700,4700,4700,0
|
|
20231228,175000,188521100,4700,4700,4700,4700,0
|
|
20231228,174900,188521100,4700,4700,4700,4700,0
|
|
20231228,174800,188521100,4700,4700,4700,4700,0
|
|
20231228,174700,188521100,4700,4700,4700,4700,0
|
|
20231228,174600,188521100,4700,4700,4700,4700,0
|
|
20231228,174500,188521100,4700,4700,4700,4700,0
|
|
20231228,174400,188521100,4700,4700,4700,4700,0
|
|
20231228,174300,188521100,4700,4700,4700,4700,728
|
|
20231228,174200,188521100,4700,4700,4700,4700,0
|
|
20231228,174100,188521100,4700,4700,4700,4700,0
|
|
20231228,174000,188521100,4700,4700,4700,4700,0
|
|
20231228,173900,188521100,4700,4700,4700,4700,0
|
|
20231228,173800,188521100,4700,4700,4700,4700,0
|
|
20231228,173700,188521100,4700,4700,4700,4700,0
|
|
20231228,173600,188521100,4700,4700,4700,4700,0
|
|
20231228,173500,188521100,4700,4700,4700,4700,0
|
|
20231228,173400,188521100,4700,4700,4700,4700,0
|
|
20231228,173300,188521100,4700,4700,4700,4700,0
|
|
20231228,173200,188521100,4700,4700,4700,4700,0
|
|
20231228,173100,188521100,4700,4700,4700,4700,0
|
|
20231228,173000,188521100,4700,4700,4700,4700,0
|
|
20231228,172900,188521100,4700,4700,4700,4700,0
|
|
20231228,172800,188521100,4700,4700,4700,4700,0
|
|
20231228,172700,188521100,4700,4700,4700,4700,0
|
|
20231228,172600,188521100,4700,4700,4700,4700,0
|
|
20231228,172500,188521100,4700,4700,4700,4700,0
|
|
20231228,172400,188521100,4700,4700,4700,4700,0
|
|
20231228,172300,188521100,4700,4700,4700,4700,0
|
|
20231228,172200,188521100,4700,4700,4700,4700,0
|
|
20231228,172100,188521100,4700,4700,4700,4700,0
|
|
20231228,172000,188521100,4700,4700,4700,4700,0
|
|
20231228,171900,188521100,4700,4700,4700,4700,0
|
|
20231228,171800,188521100,4700,4700,4700,4700,0
|
|
20231228,171700,188521100,4700,4700,4700,4700,0
|
|
20231228,171600,188521100,4700,4700,4700,4700,0
|
|
20231228,171500,188521100,4700,4700,4700,4700,0
|
|
20231228,171400,188521100,4700,4700,4700,4700,0
|
|
20231228,171300,188521100,4700,4700,4700,4700,728
|
|
20231228,171200,188521100,4700,4700,4700,4700,0
|
|
20231228,171100,188521100,4700,4700,4700,4700,0
|
|
20231228,171000,188521100,4700,4700,4700,4700,0
|
|
20231228,170900,188521100,4700,4700,4700,4700,0
|
|
20231228,170800,188521100,4700,4700,4700,4700,0
|
|
20231228,170700,188521100,4700,4700,4700,4700,0
|
|
20231228,170600,188521100,4700,4700,4700,4700,0
|
|
20231228,170500,188521100,4700,4700,4700,4700,0
|
|
20231228,170400,188521100,4700,4700,4700,4700,0
|
|
20231228,170300,188521100,4700,4700,4700,4700,0
|
|
20231228,170200,188521100,4700,4700,4700,4700,0
|
|
20231228,170100,188521100,4700,4700,4700,4700,0
|
|
20231228,170000,188521100,4700,4700,4700,4700,0
|
|
20231228,165900,188521100,4700,4700,4700,4700,0
|
|
20231228,165800,188521100,4700,4700,4700,4700,0
|
|
20231228,165700,188521100,4700,4700,4700,4700,0
|
|
20231228,165600,188521100,4700,4700,4700,4700,0
|
|
20231228,165500,188521100,4700,4700,4700,4700,0
|
|
20231228,165400,188521100,4700,4700,4700,4700,0
|
|
20231228,165300,188521100,4700,4700,4700,4700,0
|
|
20231228,165200,188521100,4700,4700,4700,4700,0
|
|
20231228,165100,188521100,4700,4700,4700,4700,0
|
|
20231228,165000,188521100,4700,4700,4700,4700,0
|
|
20231228,164900,188521100,4700,4700,4700,4700,0
|
|
20231228,164800,188521100,4700,4700,4700,4700,0
|
|
20231228,164700,188521100,4700,4700,4700,4700,0
|
|
20231228,164600,188521100,4700,4700,4700,4700,0
|
|
20231228,164500,188521100,4700,4700,4700,4700,0
|
|
20231228,164400,188521100,4700,4700,4700,4700,0
|
|
20231228,164300,188521100,4700,4700,4700,4700,728
|
|
20231228,164200,188521100,4700,4700,4700,4700,0
|
|
20231228,164100,188521100,4700,4700,4700,4700,0
|
|
20231228,164000,188521100,4700,4700,4700,4700,0
|
|
20231228,163900,188521100,4700,4700,4700,4700,0
|
|
20231228,163800,188521100,4700,4700,4700,4700,0
|
|
20231228,163700,188521100,4700,4700,4700,4700,0
|
|
20231228,163600,188521100,4700,4700,4700,4700,0
|
|
20231228,163500,188521100,4700,4700,4700,4700,0
|
|
20231228,163400,188521100,4700,4700,4700,4700,0
|
|
20231228,163300,188521100,4700,4700,4700,4700,0
|
|
20231228,163200,188521100,4700,4700,4700,4700,0
|
|
20231228,163100,188521100,4700,4700,4700,4700,0
|
|
20231228,163000,188521100,4700,4700,4700,4700,0
|
|
20231228,162900,188521100,4700,4700,4700,4700,0
|
|
20231228,162800,188521100,4700,4700,4700,4700,0
|
|
20231228,162700,188521100,4700,4700,4700,4700,0
|
|
20231228,162600,188521100,4700,4700,4700,4700,0
|
|
20231228,162500,188521100,4700,4700,4700,4700,0
|
|
20231228,162400,188521100,4700,4700,4700,4700,0
|
|
20231228,162300,188521100,4700,4700,4700,4700,0
|
|
20231228,162200,188521100,4700,4700,4700,4700,0
|
|
20231228,162100,188521100,4700,4700,4700,4700,0
|
|
20231228,162000,188521100,4700,4700,4700,4700,0
|
|
20231228,161900,188521100,4700,4700,4700,4700,0
|
|
20231228,161800,188521100,4700,4700,4700,4700,0
|
|
20231228,161700,188521100,4700,4700,4700,4700,0
|
|
20231228,161600,188521100,4700,4700,4700,4700,0
|
|
20231228,161500,188521100,4700,4700,4700,4700,0
|
|
20231228,161400,188521100,4700,4700,4700,4700,0
|
|
20231228,161300,188521100,4700,4700,4700,4700,728
|
|
20231228,161200,188521100,4700,4700,4700,4700,0
|
|
20231228,161100,188521100,4700,4700,4700,4700,0
|
|
20231228,161000,188521100,4700,4700,4700,4700,0
|
|
20231228,160900,188521100,4700,4700,4700,4700,0
|
|
20231228,160800,188521100,4700,4700,4700,4700,0
|
|
20231228,160700,188521100,4700,4700,4700,4700,0
|
|
20231228,160600,188521100,4700,4700,4700,4700,0
|
|
20231228,160500,188521100,4700,4700,4700,4700,0
|
|
20231228,160400,188521100,4700,4700,4700,4700,0
|
|
20231228,160300,188521100,4700,4700,4700,4700,0
|
|
20231228,160200,188521100,4700,4700,4700,4700,0
|
|
20231228,160100,188521100,4700,4700,4700,4700,0
|
|
20231228,160000,188521100,4700,4700,4700,4700,0
|
|
20231228,155900,188521100,4700,4700,4700,4700,0
|
|
20231228,155800,188521100,4700,4700,4700,4700,0
|
|
20231228,155700,188521100,4700,4700,4700,4700,0
|
|
20231228,155600,188521100,4700,4700,4700,4700,0
|
|
20231228,155500,188521100,4700,4700,4700,4700,0
|
|
20231228,155400,188521100,4700,4700,4700,4700,0
|
|
20231228,155300,188521100,4700,4700,4700,4700,0
|
|
20231228,155200,188521100,4700,4700,4700,4700,0
|
|
20231228,155100,188521100,4700,4700,4700,4700,0
|
|
20231228,155000,188521100,4700,4700,4700,4700,0
|
|
20231228,154900,188521100,4700,4700,4700,4700,0
|
|
20231228,154800,188521100,4700,4700,4700,4700,0
|
|
20231228,154700,188521100,4700,4700,4700,4700,0
|
|
20231228,154600,188521100,4700,4700,4700,4700,0
|
|
20231228,154500,188521100,4700,4700,4700,4700,0
|
|
20231228,154400,188521100,4700,4700,4700,4700,0
|
|
20231228,154300,188521100,4700,4700,4700,4700,728
|
|
20231228,154200,188521100,4700,4700,4700,4700,0
|
|
20231228,154100,188521100,4700,4700,4700,4700,0
|
|
20231228,154000,188521100,4700,4700,4700,4700,0
|
|
20231228,153900,188521100,4700,4700,4700,4700,0
|
|
20231228,153800,188521100,4700,4700,4700,4700,0
|
|
20231228,153700,188521100,4700,4700,4700,4700,0
|
|
20231228,153600,188521100,4700,4700,4700,4700,0
|
|
20231228,153500,188521100,4700,4700,4700,4700,0
|
|
20231228,153400,188521100,4700,4700,4700,4700,0
|
|
20231228,153300,188521100,4700,4700,4700,4700,0
|
|
20231228,153200,188521100,4700,4700,4700,4700,0
|
|
20231228,153100,188521100,4700,4700,4700,4700,0
|
|
20231228,153000,188521100,4700,4700,4700,4700,728
|
|
20231228,152900,185099500,4700,4700,4700,4700,0
|
|
20231228,152800,185099500,4700,4700,4700,4700,0
|
|
20231228,152700,185099500,4700,4700,4700,4700,0
|
|
20231228,152600,185099500,4700,4700,4700,4700,0
|
|
20231228,152500,185099500,4700,4700,4700,4700,0
|
|
20231228,152400,185099500,4700,4700,4700,4700,0
|
|
20231228,152300,185099500,4700,4700,4700,4700,0
|
|
20231228,152200,185099500,4700,4700,4700,4700,0
|
|
20231228,152100,185099500,4700,4700,4700,4700,0
|
|
20231228,152000,185099500,4700,4700,4700,4700,0
|
|
20231228,151900,185099500,4700,4715,4715,4700,1765
|
|
20231228,151800,176795470,4715,4715,4715,4715,71
|
|
20231228,151700,176460705,4725,4725,4725,4725,30
|
|
20231228,151600,176318955,4715,4715,4715,4710,289
|
|
20231228,151500,174956365,4715,4720,4720,4715,81
|
|
20231228,151400,174574400,4715,4715,4715,4715,41
|
|
20231228,151300,174381085,4705,4705,4705,4705,318
|
|
20231228,151200,172884895,4715,4705,4715,4705,32
|
|
20231228,151100,172734035,4705,4705,4705,4705,0
|
|
20231228,151000,172734035,4705,4715,4715,4705,25
|
|
20231228,150900,172616210,4715,4710,4715,4710,336
|
|
20231228,150800,171032075,4710,4710,4710,4710,0
|
|
20231228,150700,171032075,4710,4710,4710,4710,0
|
|
20231228,150600,171032075,4710,4710,4710,4710,0
|
|
20231228,150500,171032075,4710,4710,4710,4710,0
|
|
20231228,150400,171032075,4710,4710,4710,4710,0
|
|
20231228,150300,171032075,4710,4710,4710,4710,1652
|
|
20231228,150200,163251155,4710,4715,4715,4710,510
|
|
20231228,150100,160846655,4715,4715,4715,4715,0
|
|
20231228,150000,160846655,4715,4715,4715,4715,1
|
|
20231228,145900,160841940,4715,4715,4715,4715,1
|
|
20231228,145800,160837225,4715,4715,4715,4715,12
|
|
20231228,145700,160780645,4715,4715,4715,4715,309
|
|
20231228,145600,159323710,4715,4715,4715,4715,204
|
|
20231228,145500,158361850,4715,4715,4715,4715,3
|
|
20231228,145400,158347705,4715,4715,4715,4715,9
|
|
20231228,145300,158305270,4715,4710,4715,4710,284
|
|
20231228,145200,156966480,4715,4715,4715,4715,9
|
|
20231228,145100,156924045,4710,4715,4715,4710,153
|
|
20231228,145000,156202900,4710,4710,4710,4710,0
|
|
20231228,144900,156202900,4710,4710,4710,4710,50
|
|
20231228,144800,155967400,4705,4710,4715,4705,41
|
|
20231228,144700,155774225,4710,4710,4710,4710,14
|
|
20231228,144600,155708285,4710,4710,4710,4710,10
|
|
20231228,144500,155661185,4715,4715,4715,4715,0
|
|
20231228,144400,155661185,4715,4715,4715,4715,210
|
|
20231228,144300,154671035,4715,4715,4715,4715,0
|
|
20231228,144200,154671035,4715,4705,4715,4705,110
|
|
20231228,144100,154152485,4705,4705,4705,4705,200
|
|
20231228,144000,153211485,4705,4705,4705,4705,0
|
|
20231228,143900,153211485,4705,4705,4705,4705,0
|
|
20231228,143800,153211485,4705,4710,4710,4705,51
|
|
20231228,143700,152971280,4710,4710,4710,4710,0
|
|
20231228,143600,152971280,4710,4710,4710,4710,84
|
|
20231228,143500,152575640,4710,4710,4710,4710,8
|
|
20231228,143400,152537960,4720,4720,4720,4720,0
|
|
20231228,143300,152537960,4720,4720,4720,4720,1
|
|
20231228,143200,152533240,4725,4725,4725,4725,86
|
|
20231228,143100,152126890,4725,4725,4725,4725,2
|
|
20231228,143000,152117440,4700,4700,4700,4700,0
|
|
20231228,142900,152117440,4700,4700,4700,4700,0
|
|
20231228,142800,152117440,4700,4725,4725,4700,64
|
|
20231228,142700,151816615,4730,4730,4730,4730,0
|
|
20231228,142600,151816615,4730,4730,4730,4730,0
|
|
20231228,142500,151816615,4730,4730,4730,4730,0
|
|
20231228,142400,151816615,4730,4720,4730,4700,3001
|
|
20231228,142300,137701620,4720,4720,4720,4720,500
|
|
20231228,142200,135341620,4730,4730,4730,4730,5
|
|
20231228,142100,135317970,4730,4730,4730,4730,0
|
|
20231228,142000,135317970,4730,4730,4730,4730,100
|
|
20231228,141900,134844970,4725,4725,4725,4725,0
|
|
20231228,141800,134844970,4725,4725,4725,4725,639
|
|
20231228,141700,131825695,4725,4725,4725,4725,0
|
|
20231228,141600,131825695,4725,4725,4725,4725,0
|
|
20231228,141500,131825695,4725,4725,4725,4725,0
|
|
20231228,141400,131825695,4725,4725,4725,4725,0
|
|
20231228,141300,131825695,4725,4725,4725,4725,100
|
|
20231228,141200,131353195,4725,4725,4725,4725,100
|
|
20231228,141100,130880695,4725,4720,4725,4720,61
|
|
20231228,141000,130592770,4720,4720,4720,4720,0
|
|
20231228,140900,130592770,4720,4720,4720,4720,0
|
|
20231228,140800,130592770,4720,4720,4720,4720,0
|
|
20231228,140700,130592770,4720,4720,4720,4720,0
|
|
20231228,140600,130592770,4720,4720,4720,4720,1035
|
|
20231228,140500,125707570,4700,4700,4700,4700,0
|
|
20231228,140400,125707570,4700,4700,4700,4700,23
|
|
20231228,140300,125599470,4700,4700,4700,4700,0
|
|
20231228,140200,125599470,4700,4700,4700,4700,0
|
|
20231228,140100,125599470,4700,4700,4700,4700,0
|
|
20231228,140000,125599470,4700,4700,4700,4700,0
|
|
20231228,135900,125599470,4700,4700,4700,4700,0
|
|
20231228,135800,125599470,4700,4700,4700,4700,0
|
|
20231228,135700,125599470,4700,4700,4700,4700,916
|
|
20231228,135600,121294270,4700,4700,4700,4700,17
|
|
20231228,135500,121214370,4700,4700,4700,4700,193
|
|
20231228,135400,120307270,4700,4700,4700,4700,10
|
|
20231228,135300,120260270,4705,4705,4705,4705,5
|
|
20231228,135200,120236745,4700,4700,4700,4700,0
|
|
20231228,135100,120236745,4700,4700,4700,4700,31
|
|
20231228,135000,120091045,4700,4700,4700,4700,0
|
|
20231228,134900,120091045,4700,4720,4720,4700,53
|
|
20231228,134800,119841885,4720,4720,4720,4720,0
|
|
20231228,134700,119841885,4720,4720,4720,4720,0
|
|
20231228,134600,119841885,4720,4720,4720,4720,5
|
|
20231228,134500,119818285,4720,4720,4720,4720,0
|
|
20231228,134400,119818285,4720,4720,4720,4720,0
|
|
20231228,134300,119818285,4720,4710,4720,4700,377
|
|
20231228,134200,118045035,4710,4710,4710,4710,0
|
|
20231228,134100,118045035,4710,4710,4710,4710,0
|
|
20231228,134000,118045035,4710,4710,4710,4710,0
|
|
20231228,133900,118045035,4710,4710,4710,4710,0
|
|
20231228,133800,118045035,4710,4710,4710,4710,0
|
|
20231228,133700,118045035,4710,4710,4710,4710,0
|
|
20231228,133600,118045035,4710,4710,4710,4710,55
|
|
20231228,133500,117785985,4720,4720,4720,4720,0
|
|
20231228,133400,117785985,4720,4720,4720,4720,0
|
|
20231228,133300,117785985,4720,4720,4720,4720,4
|
|
20231228,133200,117767105,4720,4720,4720,4720,0
|
|
20231228,133100,117767105,4720,4720,4720,4720,0
|
|
20231228,133000,117767105,4720,4720,4720,4720,1
|
|
20231228,132900,117762385,4720,4720,4720,4720,0
|
|
20231228,132800,117762385,4720,4720,4720,4720,0
|
|
20231228,132700,117762385,4720,4720,4720,4720,0
|
|
20231228,132600,117762385,4720,4720,4720,4720,0
|
|
20231228,132500,117762385,4720,4720,4720,4720,0
|
|
20231228,132400,117762385,4720,4720,4720,4720,0
|
|
20231228,132300,117762385,4720,4720,4720,4720,31
|
|
20231228,132200,117616065,4710,4710,4710,4710,9
|
|
20231228,132100,117573675,4710,4710,4710,4710,0
|
|
20231228,132000,117573675,4710,4710,4710,4710,0
|
|
20231228,131900,117573675,4710,4710,4710,4710,0
|
|
20231228,131800,117573675,4710,4710,4710,4710,0
|
|
20231228,131700,117573675,4710,4710,4710,4710,0
|
|
20231228,131600,117573675,4710,4710,4710,4710,0
|
|
20231228,131500,117573675,4710,4710,4710,4710,117
|
|
20231228,131400,117022605,4710,4710,4710,4710,184
|
|
20231228,131300,116155965,4710,4710,4710,4710,0
|
|
20231228,131200,116155965,4710,4710,4710,4710,0
|
|
20231228,131100,116155965,4710,4710,4710,4710,0
|
|
20231228,131000,116155965,4710,4710,4710,4710,0
|
|
20231228,130900,116155965,4710,4710,4710,4710,55
|
|
20231228,130800,115896915,4720,4720,4720,4720,20
|
|
20231228,130700,115802515,4720,4720,4720,4720,0
|
|
20231228,130600,115802515,4720,4720,4720,4720,50
|
|
20231228,130500,115566515,4720,4720,4720,4720,0
|
|
20231228,130400,115566515,4720,4720,4720,4720,40
|
|
20231228,130300,115377715,4720,4720,4720,4720,2
|
|
20231228,130200,115368275,4710,4710,4710,4710,0
|
|
20231228,130100,115368275,4710,4710,4710,4710,0
|
|
20231228,130000,115368275,4710,4710,4710,4710,0
|
|
20231228,125900,115368275,4710,4710,4710,4710,3
|
|
20231228,125800,115354145,4710,4710,4710,4710,201
|
|
20231228,125700,114407435,4710,4715,4715,4710,353
|
|
20231228,125600,112743045,4720,4720,4720,4720,0
|
|
20231228,125500,112743045,4720,4720,4720,4720,2
|
|
20231228,125400,112733605,4715,4715,4715,4715,1
|
|
20231228,125300,112728890,4715,4715,4715,4715,50
|
|
20231228,125200,112493140,4715,4715,4715,4715,0
|
|
20231228,125100,112493140,4715,4715,4715,4715,0
|
|
20231228,125000,112493140,4715,4715,4715,4715,100
|
|
20231228,124900,112021640,4720,4725,4725,4720,920
|
|
20231228,124800,107679235,4720,4720,4720,4720,0
|
|
20231228,124700,107679235,4720,4720,4720,4720,0
|
|
20231228,124600,107679235,4720,4720,4720,4720,13
|
|
20231228,124500,107617875,4725,4725,4725,4725,0
|
|
20231228,124400,107617875,4725,4725,4725,4725,3
|
|
20231228,124300,107603700,4725,4725,4725,4725,0
|
|
20231228,124200,107603700,4725,4720,4725,4720,527
|
|
20231228,124100,105116230,4725,4725,4725,4725,44
|
|
20231228,124000,104908330,4725,4725,4725,4725,0
|
|
20231228,123900,104908330,4725,4725,4725,4725,0
|
|
20231228,123800,104908330,4725,4725,4725,4725,0
|
|
20231228,123700,104908330,4725,4730,4730,4725,467
|
|
20231228,123600,102701220,4725,4725,4725,4725,0
|
|
20231228,123500,102701220,4725,4725,4725,4725,0
|
|
20231228,123400,102701220,4725,4730,4730,4725,58
|
|
20231228,123300,102426905,4730,4730,4730,4730,0
|
|
20231228,123200,102426905,4730,4730,4730,4730,2
|
|
20231228,123100,102417445,4725,4725,4725,4725,0
|
|
20231228,123000,102417445,4725,4725,4725,4725,0
|
|
20231228,122900,102417445,4725,4725,4725,4725,0
|
|
20231228,122800,102417445,4725,4725,4725,4725,0
|
|
20231228,122700,102417445,4725,4725,4725,4725,0
|
|
20231228,122600,102417445,4725,4725,4725,4725,1100
|
|
20231228,122500,97219945,4725,4725,4725,4725,0
|
|
20231228,122400,97219945,4725,4725,4725,4725,600
|
|
20231228,122300,94384945,4735,4735,4735,4735,57
|
|
20231228,122200,94115050,4730,4730,4730,4730,0
|
|
20231228,122100,94115050,4730,4730,4730,4730,0
|
|
20231228,122000,94115050,4730,4730,4730,4730,0
|
|
20231228,121900,94115050,4730,4730,4730,4730,0
|
|
20231228,121800,94115050,4730,4730,4730,4730,42
|
|
20231228,121700,93916390,4730,4730,4730,4730,0
|
|
20231228,121600,93916390,4730,4730,4730,4730,56
|
|
20231228,121500,93651510,4730,4730,4730,4730,0
|
|
20231228,121400,93651510,4730,4730,4730,4730,0
|
|
20231228,121300,93651510,4730,4730,4730,4730,0
|
|
20231228,121200,93651510,4730,4730,4730,4730,11
|
|
20231228,121100,93599480,4730,4730,4730,4730,425
|
|
20231228,121000,91589230,4730,4730,4730,4730,95
|
|
20231228,120900,91139880,4725,4725,4725,4725,0
|
|
20231228,120800,91139880,4725,4725,4725,4725,0
|
|
20231228,120700,91139880,4725,4725,4725,4725,7
|
|
20231228,120600,91106805,4720,4720,4720,4720,0
|
|
20231228,120500,91106805,4720,4720,4720,4720,1740
|
|
20231228,120400,82894005,4715,4715,4715,4715,0
|
|
20231228,120300,82894005,4715,4715,4715,4715,0
|
|
20231228,120200,82894005,4715,4715,4715,4715,0
|
|
20231228,120100,82894005,4715,4715,4715,4715,0
|
|
20231228,120000,82894005,4715,4715,4715,4715,274
|
|
20231228,115900,81602095,4720,4720,4720,4720,0
|
|
20231228,115800,81602095,4720,4720,4720,4720,0
|
|
20231228,115700,81602095,4720,4720,4720,4720,661
|
|
20231228,115600,78482175,4720,4720,4720,4720,307
|
|
20231228,115500,77033135,4730,4730,4730,4730,0
|
|
20231228,115400,77033135,4730,4730,4730,4730,0
|
|
20231228,115300,77033135,4730,4730,4730,4730,0
|
|
20231228,115200,77033135,4730,4730,4730,4730,0
|
|
20231228,115100,77033135,4730,4730,4730,4730,0
|
|
20231228,115000,77033135,4730,4730,4730,4730,0
|
|
20231228,114900,77033135,4730,4730,4730,4730,0
|
|
20231228,114800,77033135,4730,4730,4730,4730,0
|
|
20231228,114700,77033135,4730,4730,4730,4730,3
|
|
20231228,114600,77018945,4720,4720,4720,4720,0
|
|
20231228,114500,77018945,4720,4720,4720,4720,0
|
|
20231228,114400,77018945,4720,4720,4720,4720,0
|
|
20231228,114300,77018945,4720,4720,4720,4720,0
|
|
20231228,114200,77018945,4720,4720,4720,4720,0
|
|
20231228,114100,77018945,4720,4720,4720,4720,38
|
|
20231228,114000,76839585,4720,4720,4720,4720,0
|
|
20231228,113900,76839585,4720,4720,4720,4720,0
|
|
20231228,113800,76839585,4720,4720,4720,4720,0
|
|
20231228,113700,76839585,4720,4720,4720,4720,0
|
|
20231228,113600,76839585,4720,4720,4720,4720,0
|
|
20231228,113500,76839585,4720,4720,4720,4720,1
|
|
20231228,113400,76834865,4730,4730,4730,4730,0
|
|
20231228,113300,76834865,4730,4730,4730,4730,0
|
|
20231228,113200,76834865,4730,4730,4730,4730,0
|
|
20231228,113100,76834865,4730,4730,4730,4730,0
|
|
20231228,113000,76834865,4730,4730,4730,4730,50
|
|
20231228,112900,76598365,4730,4730,4730,4730,0
|
|
20231228,112800,76598365,4730,4730,4730,4730,0
|
|
20231228,112700,76598365,4730,4730,4730,4730,0
|
|
20231228,112600,76598365,4730,4730,4730,4730,50
|
|
20231228,112500,76361865,4730,4730,4730,4730,0
|
|
20231228,112400,76361865,4730,4725,4730,4725,258
|
|
20231228,112300,75142775,4725,4725,4725,4725,200
|
|
20231228,112200,74197775,4720,4720,4720,4720,42
|
|
20231228,112100,73999535,4710,4710,4710,4710,0
|
|
20231228,112000,73999535,4710,4710,4710,4710,0
|
|
20231228,111900,73999535,4710,4710,4710,4710,0
|
|
20231228,111800,73999535,4710,4710,4710,4710,0
|
|
20231228,111700,73999535,4710,4710,4710,4710,0
|
|
20231228,111600,73999535,4710,4710,4710,4710,0
|
|
20231228,111500,73999535,4710,4710,4710,4710,1
|
|
20231228,111400,73994825,4720,4720,4720,4720,0
|
|
20231228,111300,73994825,4720,4720,4720,4720,0
|
|
20231228,111200,73994825,4720,4720,4720,4720,49
|
|
20231228,111100,73763545,4720,4705,4720,4705,994
|
|
20231228,111000,69086625,4705,4705,4705,4705,21
|
|
20231228,110900,68987820,4705,4705,4705,4705,122
|
|
20231228,110800,68413810,4705,4705,4705,4705,2
|
|
20231228,110700,68404400,4710,4710,4710,4710,0
|
|
20231228,110600,68404400,4710,4710,4710,4710,0
|
|
20231228,110500,68404400,4710,4710,4710,4710,0
|
|
20231228,110400,68404400,4710,4710,4710,4710,0
|
|
20231228,110300,68404400,4710,4710,4710,4710,127
|
|
20231228,110200,67806230,4710,4710,4710,4710,226
|
|
20231228,110100,66741770,4710,4710,4710,4710,50
|
|
20231228,110000,66506270,4710,4710,4710,4710,11
|
|
20231228,105900,66454460,4710,4710,4710,4710,5
|
|
20231228,105800,66430910,4710,4710,4710,4710,12
|
|
20231228,105700,66374390,4710,4710,4710,4710,49
|
|
20231228,105600,66143600,4710,4710,4710,4710,0
|
|
20231228,105500,66143600,4710,4710,4710,4710,0
|
|
20231228,105400,66143600,4710,4710,4710,4710,30
|
|
20231228,105300,66002300,4710,4710,4710,4710,1
|
|
20231228,105200,65997590,4710,4710,4710,4710,0
|
|
20231228,105100,65997590,4710,4710,4710,4710,0
|
|
20231228,105000,65997590,4710,4710,4710,4710,0
|
|
20231228,104900,65997590,4710,4710,4710,4710,0
|
|
20231228,104800,65997590,4710,4710,4710,4710,10
|
|
20231228,104700,65950490,4710,4710,4710,4710,9
|
|
20231228,104600,65908100,4700,4710,4710,4700,243
|
|
20231228,104500,64765910,4710,4710,4710,4710,0
|
|
20231228,104400,64765910,4710,4710,4710,4710,257
|
|
20231228,104300,63555440,4730,4710,4730,4710,1611
|
|
20231228,104200,55967530,4710,4715,4715,4705,473
|
|
20231228,104100,53739260,4715,4715,4715,4715,0
|
|
20231228,104000,53739260,4715,4715,4715,4715,0
|
|
20231228,103900,53739260,4715,4715,4715,4715,0
|
|
20231228,103800,53739260,4715,4715,4715,4715,0
|
|
20231228,103700,53739260,4715,4715,4715,4715,0
|
|
20231228,103600,53739260,4715,4715,4715,4715,6
|
|
20231228,103500,53710970,4725,4725,4725,4725,127
|
|
20231228,103400,53110895,4725,4725,4725,4725,0
|
|
20231228,103300,53110895,4725,4725,4725,4725,1
|
|
20231228,103200,53106170,4710,4710,4710,4710,10
|
|
20231228,103100,53059070,4710,4710,4710,4710,0
|
|
20231228,103000,53059070,4710,4710,4710,4710,0
|
|
20231228,102900,53059070,4710,4730,4730,4710,31
|
|
20231228,102800,52913025,4730,4730,4730,4730,0
|
|
20231228,102700,52913025,4730,4730,4730,4730,0
|
|
20231228,102600,52913025,4730,4730,4730,4730,2
|
|
20231228,102500,52903565,4735,4735,4735,4735,6
|
|
20231228,102400,52875155,4730,4730,4730,4730,0
|
|
20231228,102300,52875155,4730,4730,4735,4730,196
|
|
20231228,102200,51947595,4730,4730,4730,4730,100
|
|
20231228,102100,51474595,4735,4735,4735,4735,10
|
|
20231228,102000,51427245,4735,4730,4735,4730,67
|
|
20231228,101900,51110270,4725,4725,4725,4725,0
|
|
20231228,101800,51110270,4725,4725,4725,4725,88
|
|
20231228,101700,50694470,4725,4725,4725,4725,0
|
|
20231228,101600,50694470,4725,4725,4725,4725,165
|
|
20231228,101500,49914845,4700,4705,4705,4700,200
|
|
20231228,101400,48974595,4705,4705,4705,4705,10
|
|
20231228,101300,48927545,4700,4700,4700,4700,0
|
|
20231228,101200,48927545,4700,4700,4700,4700,18
|
|
20231228,101100,48842945,4700,4700,4700,4700,708
|
|
20231228,101000,45515345,4700,4700,4700,4700,0
|
|
20231228,100900,45515345,4700,4700,4700,4700,0
|
|
20231228,100800,45515345,4700,4700,4700,4700,500
|
|
20231228,100700,43165345,4715,4715,4715,4715,9
|
|
20231228,100600,43122910,4715,4715,4715,4715,11
|
|
20231228,100500,43071045,4715,4715,4715,4715,50
|
|
20231228,100400,42835295,4715,4715,4715,4715,25
|
|
20231228,100300,42717420,4720,4720,4720,4720,25
|
|
20231228,100200,42599420,4720,4720,4720,4720,0
|
|
20231228,100100,42599420,4720,4720,4720,4720,513
|
|
20231228,100000,40178060,4720,4720,4720,4720,99
|
|
20231228,095900,39710780,4720,4720,4720,4720,27
|
|
20231228,095800,39583340,4720,4720,4720,4720,100
|
|
20231228,095700,39111340,4720,4710,4720,4710,8
|
|
20231228,095600,39073625,4710,4710,4710,4710,0
|
|
20231228,095500,39073625,4710,4710,4710,4710,0
|
|
20231228,095400,39073625,4710,4710,4710,4710,33
|
|
20231228,095300,38918195,4710,4710,4710,4710,51
|
|
20231228,095200,38677985,4710,4710,4710,4710,157
|
|
20231228,095100,37938515,4710,4705,4710,4705,2
|
|
20231228,095000,37929100,4700,4675,4700,4670,633
|
|
20231228,094900,34958840,4670,4670,4670,4670,0
|
|
20231228,094800,34958840,4670,4670,4670,4670,0
|
|
20231228,094700,34958840,4670,4680,4680,4670,237
|
|
20231228,094600,33851770,4690,4690,4690,4690,1
|
|
20231228,094500,33847080,4690,4690,4690,4690,35
|
|
20231228,094400,33682930,4695,4695,4695,4695,41
|
|
20231228,094300,33490435,4700,4700,4700,4700,30
|
|
20231228,094200,33349435,4700,4700,4700,4700,0
|
|
20231228,094100,33349435,4700,4700,4700,4700,0
|
|
20231228,094000,33349435,4700,4695,4700,4695,61
|
|
20231228,093900,33063030,4695,4665,4695,4665,684
|
|
20231228,093800,29865080,4695,4685,4695,4680,867
|
|
20231228,093700,25806650,4685,4665,4690,4665,455
|
|
20231228,093600,23680965,4685,4685,4685,4685,100
|
|
20231228,093500,23212465,4660,4660,4660,4660,95
|
|
20231228,093400,22769765,4665,4670,4670,4665,700
|
|
20231228,093300,19504135,4665,4665,4665,4665,0
|
|
20231228,093200,19504135,4665,4670,4670,4665,140
|
|
20231228,093100,18850765,4690,4690,4690,4690,0
|
|
20231228,093000,18850765,4690,4690,4690,4690,0
|
|
20231228,092900,18850765,4690,4690,4690,4690,2
|
|
20231228,092800,18841385,4690,4690,4690,4690,16
|
|
20231228,092700,18766345,4690,4690,4690,4690,39
|
|
20231228,092600,18583435,4655,4655,4655,4655,0
|
|
20231228,092500,18583435,4655,4655,4655,4655,0
|
|
20231228,092400,18583435,4655,4655,4655,4655,0
|
|
20231228,092300,18583435,4655,4655,4655,4655,300
|
|
20231228,092200,17186935,4660,4665,4665,4645,130
|
|
20231228,092100,16581475,4645,4645,4645,4645,0
|
|
20231228,092000,16581475,4645,4670,4670,4645,113
|
|
20231228,091900,16053815,4640,4640,4640,4640,500
|
|
20231228,091800,13733815,4640,4640,4640,4640,182
|
|
20231228,091700,12889335,4635,4635,4635,4635,62
|
|
20231228,091600,12601965,4620,4635,4635,4620,696
|
|
20231228,091500,9385920,4635,4635,4635,4635,237
|
|
20231228,091400,8287425,4640,4695,4695,4640,1502
|
|
20231228,091300,1277415,4695,4695,4695,4695,5
|
|
20231228,091200,1253940,4695,4695,4695,4695,2
|
|
20231228,091100,1244550,4695,4710,4710,4695,5
|
|
20231228,091000,1221060,4700,4705,4705,4700,47
|
|
20231228,090900,1000145,4705,4705,4705,4705,0
|
|
20231228,090800,1000145,4705,4705,4705,4705,0
|
|
20231228,090700,1000145,4705,4705,4705,4705,11
|
|
20231228,090600,948390,4705,4705,4705,4705,47
|
|
20231228,090500,727255,4705,4745,4745,4705,43
|
|
20231228,090400,524730,4745,4735,4745,4735,2
|
|
20231228,090300,515250,4690,4690,4690,4690,10
|
|
20231228,090200,468350,4685,4685,4685,4685,0
|
|
20231228,090100,468350,4685,4690,4690,4685,50
|
|
20231228,090000,234000,4680,4680,4680,4680,50
|