738 lines
39 KiB
CSV
738 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,211500,2634179900,37950,37950,37950,37950,1295
|
|
20231201,211400,2634179900,37950,37950,37950,37950,0
|
|
20231201,211300,2634179900,37950,37950,37950,37950,0
|
|
20231201,211200,2634179900,37950,37950,37950,37950,0
|
|
20231201,211100,2634179900,37950,37950,37950,37950,0
|
|
20231201,211000,2634179900,37950,37950,37950,37950,0
|
|
20231201,210900,2634179900,37950,37950,37950,37950,0
|
|
20231201,210800,2634179900,37950,37950,37950,37950,0
|
|
20231201,210700,2634179900,37950,37950,37950,37950,0
|
|
20231201,210600,2634179900,37950,37950,37950,37950,0
|
|
20231201,210500,2634179900,37950,37950,37950,37950,0
|
|
20231201,210400,2634179900,37950,37950,37950,37950,0
|
|
20231201,210300,2634179900,37950,37950,37950,37950,0
|
|
20231201,210200,2634179900,37950,37950,37950,37950,0
|
|
20231201,210100,2634179900,37950,37950,37950,37950,0
|
|
20231201,210000,2634179900,37950,37950,37950,37950,0
|
|
20231201,205900,2634179900,37950,37950,37950,37950,0
|
|
20231201,205800,2634179900,37950,37950,37950,37950,0
|
|
20231201,205700,2634179900,37950,37950,37950,37950,0
|
|
20231201,205600,2634179900,37950,37950,37950,37950,0
|
|
20231201,205500,2634179900,37950,37950,37950,37950,0
|
|
20231201,205400,2634179900,37950,37950,37950,37950,0
|
|
20231201,205300,2634179900,37950,37950,37950,37950,0
|
|
20231201,205200,2634179900,37950,37950,37950,37950,0
|
|
20231201,205100,2634179900,37950,37950,37950,37950,0
|
|
20231201,205000,2634179900,37950,37950,37950,37950,0
|
|
20231201,204900,2634179900,37950,37950,37950,37950,0
|
|
20231201,204800,2634179900,37950,37950,37950,37950,0
|
|
20231201,204700,2634179900,37950,37950,37950,37950,0
|
|
20231201,204600,2634179900,37950,37950,37950,37950,0
|
|
20231201,204500,2634179900,37950,37950,37950,37950,1295
|
|
20231201,204400,2634179900,37950,37950,37950,37950,0
|
|
20231201,204300,2634179900,37950,37950,37950,37950,0
|
|
20231201,204200,2634179900,37950,37950,37950,37950,0
|
|
20231201,204100,2634179900,37950,37950,37950,37950,0
|
|
20231201,204000,2634179900,37950,37950,37950,37950,0
|
|
20231201,203900,2634179900,37950,37950,37950,37950,0
|
|
20231201,203800,2634179900,37950,37950,37950,37950,0
|
|
20231201,203700,2634179900,37950,37950,37950,37950,0
|
|
20231201,203600,2634179900,37950,37950,37950,37950,0
|
|
20231201,203500,2634179900,37950,37950,37950,37950,0
|
|
20231201,203400,2634179900,37950,37950,37950,37950,0
|
|
20231201,203300,2634179900,37950,37950,37950,37950,0
|
|
20231201,203200,2634179900,37950,37950,37950,37950,0
|
|
20231201,203100,2634179900,37950,37950,37950,37950,0
|
|
20231201,203000,2634179900,37950,37950,37950,37950,0
|
|
20231201,202900,2634179900,37950,37950,37950,37950,0
|
|
20231201,202800,2634179900,37950,37950,37950,37950,0
|
|
20231201,202700,2634179900,37950,37950,37950,37950,0
|
|
20231201,202600,2634179900,37950,37950,37950,37950,0
|
|
20231201,202500,2634179900,37950,37950,37950,37950,0
|
|
20231201,202400,2634179900,37950,37950,37950,37950,0
|
|
20231201,202300,2634179900,37950,37950,37950,37950,0
|
|
20231201,202200,2634179900,37950,37950,37950,37950,0
|
|
20231201,202100,2634179900,37950,37950,37950,37950,0
|
|
20231201,202000,2634179900,37950,37950,37950,37950,0
|
|
20231201,201900,2634179900,37950,37950,37950,37950,0
|
|
20231201,201800,2634179900,37950,37950,37950,37950,0
|
|
20231201,201700,2634179900,37950,37950,37950,37950,0
|
|
20231201,201600,2634179900,37950,37950,37950,37950,0
|
|
20231201,201500,2634179900,37950,37950,37950,37950,1295
|
|
20231201,201400,2634179900,37950,37950,37950,37950,0
|
|
20231201,201300,2634179900,37950,37950,37950,37950,0
|
|
20231201,201200,2634179900,37950,37950,37950,37950,0
|
|
20231201,201100,2634179900,37950,37950,37950,37950,0
|
|
20231201,201000,2634179900,37950,37950,37950,37950,0
|
|
20231201,200900,2634179900,37950,37950,37950,37950,0
|
|
20231201,200800,2634179900,37950,37950,37950,37950,0
|
|
20231201,200700,2634179900,37950,37950,37950,37950,0
|
|
20231201,200600,2634179900,37950,37950,37950,37950,0
|
|
20231201,200500,2634179900,37950,37950,37950,37950,0
|
|
20231201,200400,2634179900,37950,37950,37950,37950,0
|
|
20231201,200300,2634179900,37950,37950,37950,37950,0
|
|
20231201,200200,2634179900,37950,37950,37950,37950,0
|
|
20231201,200100,2634179900,37950,37950,37950,37950,0
|
|
20231201,200000,2634179900,37950,37950,37950,37950,0
|
|
20231201,195900,2634179900,37950,37950,37950,37950,0
|
|
20231201,195800,2634179900,37950,37950,37950,37950,0
|
|
20231201,195700,2634179900,37950,37950,37950,37950,0
|
|
20231201,195600,2634179900,37950,37950,37950,37950,0
|
|
20231201,195500,2634179900,37950,37950,37950,37950,0
|
|
20231201,195400,2634179900,37950,37950,37950,37950,0
|
|
20231201,195300,2634179900,37950,37950,37950,37950,0
|
|
20231201,195200,2634179900,37950,37950,37950,37950,0
|
|
20231201,195100,2634179900,37950,37950,37950,37950,0
|
|
20231201,195000,2634179900,37950,37950,37950,37950,0
|
|
20231201,194900,2634179900,37950,37950,37950,37950,0
|
|
20231201,194800,2634179900,37950,37950,37950,37950,0
|
|
20231201,194700,2634179900,37950,37950,37950,37950,0
|
|
20231201,194600,2634179900,37950,37950,37950,37950,0
|
|
20231201,194500,2634179900,37950,37950,37950,37950,1295
|
|
20231201,194400,2634179900,37950,37950,37950,37950,0
|
|
20231201,194300,2634179900,37950,37950,37950,37950,0
|
|
20231201,194200,2634179900,37950,37950,37950,37950,0
|
|
20231201,194100,2634179900,37950,37950,37950,37950,0
|
|
20231201,194000,2634179900,37950,37950,37950,37950,0
|
|
20231201,193900,2634179900,37950,37950,37950,37950,0
|
|
20231201,193800,2634179900,37950,37950,37950,37950,0
|
|
20231201,193700,2634179900,37950,37950,37950,37950,0
|
|
20231201,193600,2634179900,37950,37950,37950,37950,0
|
|
20231201,193500,2634179900,37950,37950,37950,37950,0
|
|
20231201,193400,2634179900,37950,37950,37950,37950,0
|
|
20231201,193300,2634179900,37950,37950,37950,37950,0
|
|
20231201,193200,2634179900,37950,37950,37950,37950,0
|
|
20231201,193100,2634179900,37950,37950,37950,37950,0
|
|
20231201,193000,2634179900,37950,37950,37950,37950,0
|
|
20231201,192900,2634179900,37950,37950,37950,37950,0
|
|
20231201,192800,2634179900,37950,37950,37950,37950,0
|
|
20231201,192700,2634179900,37950,37950,37950,37950,0
|
|
20231201,192600,2634179900,37950,37950,37950,37950,0
|
|
20231201,192500,2634179900,37950,37950,37950,37950,0
|
|
20231201,192400,2634179900,37950,37950,37950,37950,0
|
|
20231201,192300,2634179900,37950,37950,37950,37950,0
|
|
20231201,192200,2634179900,37950,37950,37950,37950,0
|
|
20231201,192100,2634179900,37950,37950,37950,37950,0
|
|
20231201,192000,2634179900,37950,37950,37950,37950,0
|
|
20231201,191900,2634179900,37950,37950,37950,37950,0
|
|
20231201,191800,2634179900,37950,37950,37950,37950,0
|
|
20231201,191700,2634179900,37950,37950,37950,37950,0
|
|
20231201,191600,2634179900,37950,37950,37950,37950,0
|
|
20231201,191500,2634179900,37950,37950,37950,37950,1295
|
|
20231201,191400,2634179900,37950,37950,37950,37950,0
|
|
20231201,191300,2634179900,37950,37950,37950,37950,0
|
|
20231201,191200,2634179900,37950,37950,37950,37950,0
|
|
20231201,191100,2634179900,37950,37950,37950,37950,0
|
|
20231201,191000,2634179900,37950,37950,37950,37950,0
|
|
20231201,190900,2634179900,37950,37950,37950,37950,0
|
|
20231201,190800,2634179900,37950,37950,37950,37950,0
|
|
20231201,190700,2634179900,37950,37950,37950,37950,0
|
|
20231201,190600,2634179900,37950,37950,37950,37950,0
|
|
20231201,190500,2634179900,37950,37950,37950,37950,0
|
|
20231201,190400,2634179900,37950,37950,37950,37950,0
|
|
20231201,190300,2634179900,37950,37950,37950,37950,0
|
|
20231201,190200,2634179900,37950,37950,37950,37950,0
|
|
20231201,190100,2634179900,37950,37950,37950,37950,0
|
|
20231201,190000,2634179900,37950,37950,37950,37950,0
|
|
20231201,185900,2634179900,37950,37950,37950,37950,0
|
|
20231201,185800,2634179900,37950,37950,37950,37950,0
|
|
20231201,185700,2634179900,37950,37950,37950,37950,0
|
|
20231201,185600,2634179900,37950,37950,37950,37950,0
|
|
20231201,185500,2634179900,37950,37950,37950,37950,0
|
|
20231201,185400,2634179900,37950,37950,37950,37950,0
|
|
20231201,185300,2634179900,37950,37950,37950,37950,0
|
|
20231201,185200,2634179900,37950,37950,37950,37950,0
|
|
20231201,185100,2634179900,37950,37950,37950,37950,0
|
|
20231201,185000,2634179900,37950,37950,37950,37950,0
|
|
20231201,184900,2634179900,37950,37950,37950,37950,0
|
|
20231201,184800,2634179900,37950,37950,37950,37950,0
|
|
20231201,184700,2634179900,37950,37950,37950,37950,0
|
|
20231201,184600,2634179900,37950,37950,37950,37950,0
|
|
20231201,184500,2634179900,37950,37950,37950,37950,1295
|
|
20231201,184400,2634179900,37950,37950,37950,37950,0
|
|
20231201,184300,2634179900,37950,37950,37950,37950,0
|
|
20231201,184200,2634179900,37950,37950,37950,37950,0
|
|
20231201,184100,2634179900,37950,37950,37950,37950,0
|
|
20231201,184000,2634179900,37950,37950,37950,37950,0
|
|
20231201,183900,2634179900,37950,37950,37950,37950,0
|
|
20231201,183800,2634179900,37950,37950,37950,37950,0
|
|
20231201,183700,2634179900,37950,37950,37950,37950,0
|
|
20231201,183600,2634179900,37950,37950,37950,37950,0
|
|
20231201,183500,2634179900,37950,37950,37950,37950,0
|
|
20231201,183400,2634179900,37950,37950,37950,37950,0
|
|
20231201,183300,2634179900,37950,37950,37950,37950,0
|
|
20231201,183200,2634179900,37950,37950,37950,37950,0
|
|
20231201,183100,2634179900,37950,37950,37950,37950,0
|
|
20231201,183000,2634179900,37950,37950,37950,37950,0
|
|
20231201,182900,2634179900,37950,37950,37950,37950,0
|
|
20231201,182800,2634179900,37950,37950,37950,37950,0
|
|
20231201,182700,2634179900,37950,37950,37950,37950,0
|
|
20231201,182600,2634179900,37950,37950,37950,37950,0
|
|
20231201,182500,2634179900,37950,37950,37950,37950,0
|
|
20231201,182400,2634179900,37950,37950,37950,37950,0
|
|
20231201,182300,2634179900,37950,37950,37950,37950,0
|
|
20231201,182200,2634179900,37950,37950,37950,37950,0
|
|
20231201,182100,2634179900,37950,37950,37950,37950,0
|
|
20231201,182000,2634179900,37950,37950,37950,37950,0
|
|
20231201,181900,2634179900,37950,37950,37950,37950,0
|
|
20231201,181800,2634179900,37950,37950,37950,37950,0
|
|
20231201,181700,2634179900,37950,37950,37950,37950,0
|
|
20231201,181600,2634179900,37950,37950,37950,37950,0
|
|
20231201,181500,2634179900,37950,37950,37950,37950,1295
|
|
20231201,181400,2634179900,37950,37950,37950,37950,0
|
|
20231201,181300,2634179900,37950,37950,37950,37950,0
|
|
20231201,181200,2634179900,37950,37950,37950,37950,0
|
|
20231201,181100,2634179900,37950,37950,37950,37950,0
|
|
20231201,181000,2634179900,37950,37950,37950,37950,0
|
|
20231201,180900,2634179900,37950,37950,37950,37950,0
|
|
20231201,180800,2634179900,37950,37950,37950,37950,0
|
|
20231201,180700,2634179900,37950,37950,37950,37950,0
|
|
20231201,180600,2634179900,37950,37950,37950,37950,0
|
|
20231201,180500,2634179900,37950,37950,37950,37950,0
|
|
20231201,180400,2634179900,37950,37950,37950,37950,0
|
|
20231201,180300,2634179900,37950,37950,37950,37950,0
|
|
20231201,180200,2634179900,37950,37950,37950,37950,0
|
|
20231201,180100,2634179900,37950,37950,37950,37950,0
|
|
20231201,180000,2634179900,37950,37950,37950,37950,0
|
|
20231201,175900,2634179900,37950,37950,37950,37950,0
|
|
20231201,175800,2634179900,37950,37950,37950,37950,0
|
|
20231201,175700,2634179900,37950,37950,37950,37950,0
|
|
20231201,175600,2634179900,37950,37950,37950,37950,0
|
|
20231201,175500,2634179900,37950,37950,37950,37950,0
|
|
20231201,175400,2634179900,37950,37950,37950,37950,0
|
|
20231201,175300,2634179900,37950,37950,37950,37950,0
|
|
20231201,175200,2634179900,37950,37950,37950,37950,0
|
|
20231201,175100,2634179900,37950,37950,37950,37950,0
|
|
20231201,175000,2634179900,37950,37950,37950,37950,0
|
|
20231201,174900,2634179900,37950,37950,37950,37950,0
|
|
20231201,174800,2634179900,37950,37950,37950,37950,0
|
|
20231201,174700,2634179900,37950,37950,37950,37950,0
|
|
20231201,174600,2634179900,37950,37950,37950,37950,0
|
|
20231201,174500,2634179900,37950,37950,37950,37950,1295
|
|
20231201,174400,2634179900,37950,37950,37950,37950,0
|
|
20231201,174300,2634179900,37950,37950,37950,37950,0
|
|
20231201,174200,2634179900,37950,37950,37950,37950,0
|
|
20231201,174100,2634179900,37950,37950,37950,37950,0
|
|
20231201,174000,2634179900,37950,37950,37950,37950,0
|
|
20231201,173900,2634179900,37950,37950,37950,37950,0
|
|
20231201,173800,2634179900,37950,37950,37950,37950,0
|
|
20231201,173700,2634179900,37950,37950,37950,37950,0
|
|
20231201,173600,2634179900,37950,37950,37950,37950,0
|
|
20231201,173500,2634179900,37950,37950,37950,37950,0
|
|
20231201,173400,2634179900,37950,37950,37950,37950,0
|
|
20231201,173300,2634179900,37950,37950,37950,37950,0
|
|
20231201,173200,2634179900,37950,37950,37950,37950,0
|
|
20231201,173100,2634179900,37950,37950,37950,37950,0
|
|
20231201,173000,2634179900,37950,37950,37950,37950,0
|
|
20231201,172900,2634179900,37950,37950,37950,37950,0
|
|
20231201,172800,2634179900,37950,37950,37950,37950,0
|
|
20231201,172700,2634179900,37950,37950,37950,37950,0
|
|
20231201,172600,2634179900,37950,37950,37950,37950,0
|
|
20231201,172500,2634179900,37950,37950,37950,37950,0
|
|
20231201,172400,2634179900,37950,37950,37950,37950,0
|
|
20231201,172300,2634179900,37950,37950,37950,37950,0
|
|
20231201,172200,2634179900,37950,37950,37950,37950,0
|
|
20231201,172100,2634179900,37950,37950,37950,37950,0
|
|
20231201,172000,2634179900,37950,37950,37950,37950,0
|
|
20231201,171900,2634179900,37950,37950,37950,37950,0
|
|
20231201,171800,2634179900,37950,37950,37950,37950,0
|
|
20231201,171700,2634179900,37950,37950,37950,37950,0
|
|
20231201,171600,2634179900,37950,37950,37950,37950,0
|
|
20231201,171500,2634179900,37950,37950,37950,37950,1295
|
|
20231201,171400,2634179900,37950,37950,37950,37950,0
|
|
20231201,171300,2634179900,37950,37950,37950,37950,0
|
|
20231201,171200,2634179900,37950,37950,37950,37950,0
|
|
20231201,171100,2634179900,37950,37950,37950,37950,0
|
|
20231201,171000,2634179900,37950,37950,37950,37950,0
|
|
20231201,170900,2634179900,37950,37950,37950,37950,0
|
|
20231201,170800,2634179900,37950,37950,37950,37950,0
|
|
20231201,170700,2634179900,37950,37950,37950,37950,0
|
|
20231201,170600,2634179900,37950,37950,37950,37950,0
|
|
20231201,170500,2634179900,37950,37950,37950,37950,0
|
|
20231201,170400,2634179900,37950,37950,37950,37950,0
|
|
20231201,170300,2634179900,37950,37950,37950,37950,0
|
|
20231201,170200,2634179900,37950,37950,37950,37950,0
|
|
20231201,170100,2634179900,37950,37950,37950,37950,0
|
|
20231201,170000,2634179900,37950,37950,37950,37950,0
|
|
20231201,165900,2634179900,37950,37950,37950,37950,0
|
|
20231201,165800,2634179900,37950,37950,37950,37950,0
|
|
20231201,165700,2634179900,37950,37950,37950,37950,0
|
|
20231201,165600,2634179900,37950,37950,37950,37950,0
|
|
20231201,165500,2634179900,37950,37950,37950,37950,0
|
|
20231201,165400,2634179900,37950,37950,37950,37950,0
|
|
20231201,165300,2634179900,37950,37950,37950,37950,0
|
|
20231201,165200,2634179900,37950,37950,37950,37950,0
|
|
20231201,165100,2634179900,37950,37950,37950,37950,0
|
|
20231201,165000,2634179900,37950,37950,37950,37950,0
|
|
20231201,164900,2634179900,37950,37950,37950,37950,0
|
|
20231201,164800,2634179900,37950,37950,37950,37950,0
|
|
20231201,164700,2634179900,37950,37950,37950,37950,0
|
|
20231201,164600,2634179900,37950,37950,37950,37950,0
|
|
20231201,164500,2634179900,37950,37950,37950,37950,1295
|
|
20231201,164400,2634179900,37950,37950,37950,37950,0
|
|
20231201,164300,2634179900,37950,37950,37950,37950,0
|
|
20231201,164200,2634179900,37950,37950,37950,37950,0
|
|
20231201,164100,2634179900,37950,37950,37950,37950,0
|
|
20231201,164000,2634179900,37950,37950,37950,37950,0
|
|
20231201,163900,2634179900,37950,37950,37950,37950,0
|
|
20231201,163800,2634179900,37950,37950,37950,37950,0
|
|
20231201,163700,2634179900,37950,37950,37950,37950,0
|
|
20231201,163600,2634179900,37950,37950,37950,37950,0
|
|
20231201,163500,2634179900,37950,37950,37950,37950,0
|
|
20231201,163400,2634179900,37950,37950,37950,37950,0
|
|
20231201,163300,2634179900,37950,37950,37950,37950,0
|
|
20231201,163200,2634179900,37950,37950,37950,37950,0
|
|
20231201,163100,2634179900,37950,37950,37950,37950,0
|
|
20231201,163000,2634179900,37950,37950,37950,37950,0
|
|
20231201,162900,2634179900,37950,37950,37950,37950,0
|
|
20231201,162800,2634179900,37950,37950,37950,37950,0
|
|
20231201,162700,2634179900,37950,37950,37950,37950,0
|
|
20231201,162600,2634179900,37950,37950,37950,37950,0
|
|
20231201,162500,2634179900,37950,37950,37950,37950,0
|
|
20231201,162400,2634179900,37950,37950,37950,37950,0
|
|
20231201,162300,2634179900,37950,37950,37950,37950,0
|
|
20231201,162200,2634179900,37950,37950,37950,37950,0
|
|
20231201,162100,2634179900,37950,37950,37950,37950,0
|
|
20231201,162000,2634179900,37950,37950,37950,37950,0
|
|
20231201,161900,2634179900,37950,37950,37950,37950,0
|
|
20231201,161800,2634179900,37950,37950,37950,37950,0
|
|
20231201,161700,2634179900,37950,37950,37950,37950,0
|
|
20231201,161600,2634179900,37950,37950,37950,37950,0
|
|
20231201,161500,2634179900,37950,37950,37950,37950,1295
|
|
20231201,161400,2634179900,37950,37950,37950,37950,0
|
|
20231201,161300,2634179900,37950,37950,37950,37950,0
|
|
20231201,161200,2634179900,37950,37950,37950,37950,0
|
|
20231201,161100,2634179900,37950,37950,37950,37950,0
|
|
20231201,161000,2634179900,37950,37950,37950,37950,0
|
|
20231201,160900,2634179900,37950,37950,37950,37950,0
|
|
20231201,160800,2634179900,37950,37950,37950,37950,0
|
|
20231201,160700,2634179900,37950,37950,37950,37950,0
|
|
20231201,160600,2634179900,37950,37950,37950,37950,0
|
|
20231201,160500,2634179900,37950,37950,37950,37950,0
|
|
20231201,160400,2634179900,37950,37950,37950,37950,0
|
|
20231201,160300,2634179900,37950,37950,37950,37950,0
|
|
20231201,160200,2634179900,37950,37950,37950,37950,0
|
|
20231201,160100,2634179900,37950,37950,37950,37950,0
|
|
20231201,160000,2634179900,37950,37950,37950,37950,0
|
|
20231201,155900,2634179900,37950,37950,37950,37950,0
|
|
20231201,155800,2634179900,37950,37950,37950,37950,0
|
|
20231201,155700,2634179900,37950,37950,37950,37950,0
|
|
20231201,155600,2634179900,37950,37950,37950,37950,0
|
|
20231201,155500,2634179900,37950,37950,37950,37950,0
|
|
20231201,155400,2634179900,37950,37950,37950,37950,0
|
|
20231201,155300,2634179900,37950,37950,37950,37950,0
|
|
20231201,155200,2634179900,37950,37950,37950,37950,0
|
|
20231201,155100,2634179900,37950,37950,37950,37950,0
|
|
20231201,155000,2634179900,37950,37950,37950,37950,0
|
|
20231201,154900,2634179900,37950,37950,37950,37950,0
|
|
20231201,154800,2634179900,37950,37950,37950,37950,0
|
|
20231201,154700,2634179900,37950,37950,37950,37950,0
|
|
20231201,154600,2634179900,37950,37950,37950,37950,0
|
|
20231201,154500,2634179900,37950,37950,37950,37950,1295
|
|
20231201,154400,2634179900,37950,37950,37950,37950,0
|
|
20231201,154300,2634179900,37950,37950,37950,37950,0
|
|
20231201,154200,2634179900,37950,37950,37950,37950,0
|
|
20231201,154100,2634179900,37950,37950,37950,37950,0
|
|
20231201,154000,2634179900,37950,37950,37950,37950,0
|
|
20231201,153900,2634179900,37950,37950,37950,37950,0
|
|
20231201,153800,2634179900,37950,37950,37950,37950,0
|
|
20231201,153700,2634179900,37950,37950,37950,37950,0
|
|
20231201,153600,2634179900,37950,37950,37950,37950,0
|
|
20231201,153500,2634179900,37950,37950,37950,37950,0
|
|
20231201,153400,2634179900,37950,37950,37950,37950,0
|
|
20231201,153300,2634179900,37950,37950,37950,37950,0
|
|
20231201,153200,2634179900,37950,37950,37950,37950,0
|
|
20231201,153100,2634179900,37950,37950,37950,37950,0
|
|
20231201,153000,2634179900,37950,37950,37950,37950,1295
|
|
20231201,152900,2585034650,37950,37950,37950,37950,0
|
|
20231201,152800,2585034650,37950,37950,37950,37950,0
|
|
20231201,152700,2585034650,37950,37950,37950,37950,0
|
|
20231201,152600,2585034650,37950,37950,37950,37950,0
|
|
20231201,152500,2585034650,37950,37950,37950,37950,0
|
|
20231201,152400,2585034650,37950,37950,37950,37950,0
|
|
20231201,152300,2585034650,37950,37950,37950,37950,0
|
|
20231201,152200,2585034650,37950,37950,37950,37950,0
|
|
20231201,152100,2585034650,37950,37950,37950,37950,0
|
|
20231201,152000,2585034650,37950,37950,37950,37950,0
|
|
20231201,151900,2585034650,37950,38000,38050,37950,210
|
|
20231201,151800,2577052350,38000,38000,38050,38000,125
|
|
20231201,151700,2572301950,38000,38000,38050,38000,65
|
|
20231201,151600,2569831800,38000,38000,38050,38000,78
|
|
20231201,151500,2566865250,38050,38000,38050,38000,64
|
|
20231201,151400,2564431200,38000,38000,38050,38000,70
|
|
20231201,151300,2561769300,38000,38050,38100,38000,226
|
|
20231201,151200,2553170250,38050,38050,38100,38050,200
|
|
20231201,151100,2545558350,38050,38050,38100,38050,75
|
|
20231201,151000,2542702250,38050,38050,38100,38050,318
|
|
20231201,150900,2530600500,38050,38050,38100,38050,66
|
|
20231201,150800,2528087050,38050,38100,38100,38050,175
|
|
20231201,150700,2521421000,38100,38100,38150,38100,125
|
|
20231201,150600,2516656650,38150,38100,38150,38100,67
|
|
20231201,150500,2514101500,38100,38100,38150,38100,132
|
|
20231201,150400,2509070350,38150,38200,38200,38150,91
|
|
20231201,150300,2505596550,38150,38150,38200,38150,83
|
|
20231201,150200,2502428050,38150,38150,38200,38150,122
|
|
20231201,150100,2497771050,38150,38150,38200,38150,117
|
|
20231201,150000,2493305500,38150,38200,38250,38150,70
|
|
20231201,145900,2490630750,38150,38150,38200,38150,59
|
|
20231201,145800,2488377650,38150,38200,38250,38150,94
|
|
20231201,145700,2484787500,38200,38300,38300,38200,72
|
|
20231201,145600,2482032850,38250,38350,38350,38200,209
|
|
20231201,145500,2474033450,38200,38200,38350,38200,1127
|
|
20231201,145400,2430885000,38300,38200,38300,38200,149
|
|
20231201,145300,2425184800,38200,38300,38300,38200,114
|
|
20231201,145200,2420824200,38250,38300,38300,38200,2149
|
|
20231201,145100,2338525450,38250,38250,38300,38150,207
|
|
20231201,145000,2330605400,38250,38250,38300,38150,183
|
|
20231201,144900,2323609550,38300,38250,38300,38150,167
|
|
20231201,144800,2317223950,38150,38300,38300,38150,135
|
|
20231201,144700,2312060700,38150,38250,38300,38150,129
|
|
20231201,144600,2307127400,38200,38250,38250,38150,124
|
|
20231201,144500,2302386900,38200,38250,38250,38150,164
|
|
20231201,144400,2296118200,38250,38250,38250,38200,117
|
|
20231201,144300,2291644600,38250,38200,38250,38150,170
|
|
20231201,144200,2285150350,38150,38200,38200,38100,159
|
|
20231201,144100,2279078650,38150,38100,38200,38100,184
|
|
20231201,144000,2272056800,38150,38150,38200,38100,162
|
|
20231201,143900,2265875600,38150,38200,38200,38150,121
|
|
20231201,143800,2261253800,38200,38150,38200,38150,158
|
|
20231201,143700,2255218650,38150,38150,38200,38150,167
|
|
20231201,143600,2248840650,38150,38200,38250,38150,282
|
|
20231201,143500,2238067350,38250,38200,38250,38200,124
|
|
20231201,143400,2233324700,38250,38200,38250,38150,192
|
|
20231201,143300,2225989750,38250,38200,38250,38200,145
|
|
20231201,143200,2220444600,38200,38250,38250,38200,126
|
|
20231201,143100,2215626100,38250,38250,38300,38200,119
|
|
20231201,143000,2211073100,38250,38250,38300,38150,240
|
|
20231201,142900,2201893700,38250,38300,38300,38250,122
|
|
20231201,142800,2197221500,38300,38200,38300,38200,125
|
|
20231201,142700,2192434500,38300,38300,38300,38200,250
|
|
20231201,142600,2182868550,38300,38300,38300,38250,164
|
|
20231201,142500,2176588050,38250,38300,38300,38250,144
|
|
20231201,142400,2171074100,38300,38300,38300,38250,175
|
|
20231201,142300,2164373150,38250,38250,38300,38200,132
|
|
20231201,142200,2159324100,38300,38250,38300,38200,146
|
|
20231201,142100,2153736000,38300,38300,38300,38250,209
|
|
20231201,142000,2145732550,38300,38300,38300,38200,618
|
|
20231201,141900,2122083150,38300,38250,38300,38250,249
|
|
20231201,141800,2112552100,38250,38200,38300,38200,793
|
|
20231201,141700,2082214650,38200,38250,38250,38200,90
|
|
20231201,141600,2078773100,38200,38250,38250,38200,61
|
|
20231201,141500,2076440950,38200,38250,38250,38200,73
|
|
20231201,141400,2073650300,38200,38250,38250,38200,106
|
|
20231201,141300,2069596850,38200,38250,38250,38200,129
|
|
20231201,141200,2064665500,38200,38250,38250,38200,174
|
|
20231201,141100,2058013650,38200,38250,38250,38200,349
|
|
20231201,141000,2044675550,38200,38250,38250,38200,88
|
|
20231201,140900,2041311800,38200,38250,38250,38200,103
|
|
20231201,140800,2037373750,38200,38250,38250,38200,218
|
|
20231201,140700,2029038550,38250,38300,38300,38200,582
|
|
20231201,140600,2006772400,38300,38300,38300,38250,244
|
|
20231201,140500,1997427350,38250,38300,38300,38250,73
|
|
20231201,140400,1994632050,38300,38300,38300,38250,103
|
|
20231201,140300,1990687300,38300,38300,38300,38250,105
|
|
20231201,140200,1986666050,38300,38300,38300,38250,74
|
|
20231201,140100,1983832050,38300,38300,38300,38250,274
|
|
20231201,140000,1973348050,38300,38300,38300,38250,120
|
|
20231201,135900,1968752950,38300,38300,38300,38250,84
|
|
20231201,135800,1965536450,38250,38300,38300,38250,150
|
|
20231201,135700,1959793950,38300,38250,38300,38250,99
|
|
20231201,135600,1956003700,38250,38250,38250,38200,111
|
|
20231201,135500,1951758000,38250,38250,38250,38200,99
|
|
20231201,135400,1947971500,38250,38300,38300,38200,284
|
|
20231201,135300,1937106250,38300,38300,38300,38250,101
|
|
20231201,135200,1933238000,38300,38300,38300,38300,103
|
|
20231201,135100,1929293100,38250,38300,38300,38200,214
|
|
20231201,135000,1921107150,38300,38300,38300,38250,144
|
|
20231201,134900,1915592650,38300,38350,38350,38300,253
|
|
20231201,134800,1905897650,38350,38350,38350,38300,370
|
|
20231201,134700,1891721450,38350,38350,38350,38300,114
|
|
20231201,134600,1887350250,38350,38350,38350,38300,113
|
|
20231201,134500,1883017350,38350,38350,38350,38300,141
|
|
20231201,134400,1877610500,38350,38350,38350,38300,119
|
|
20231201,134300,1873046900,38350,38300,38350,38300,447
|
|
20231201,134200,1855921800,38300,38300,38300,38250,184
|
|
20231201,134100,1848878750,38300,38300,38300,38300,130
|
|
20231201,134000,1843899750,38300,38300,38300,38300,153
|
|
20231201,133900,1838039850,38300,38250,38300,38250,748
|
|
20231201,133800,1809426300,38200,38250,38250,38200,194
|
|
20231201,133700,1802007150,38250,38200,38250,38200,88
|
|
20231201,133600,1798643550,38200,38250,38250,38150,408
|
|
20231201,133500,1783060150,38200,38250,38250,38200,283
|
|
20231201,133400,1772245200,38250,38250,38250,38200,212
|
|
20231201,133300,1764137850,38250,38250,38250,38200,114
|
|
20231201,133200,1759778050,38250,38250,38250,38200,133
|
|
20231201,133100,1754692450,38250,38250,38250,38200,114
|
|
20231201,133000,1750332850,38250,38250,38250,38200,153
|
|
20231201,132900,1744481300,38250,38250,38250,38200,142
|
|
20231201,132800,1739050500,38250,38250,38250,38200,162
|
|
20231201,132700,1732855550,38250,38200,38250,38200,64
|
|
20231201,132600,1730409550,38200,38200,38200,38150,157
|
|
20231201,132500,1724412800,38200,38250,38250,38150,216
|
|
20231201,132400,1716158350,38250,38250,38250,38200,162
|
|
20231201,132300,1709963950,38250,38200,38250,38200,165
|
|
20231201,132200,1703656000,38200,38200,38250,38200,124
|
|
20231201,132100,1698916550,38150,38250,38250,38150,217
|
|
20231201,132000,1690624400,38200,38200,38200,38200,89
|
|
20231201,131900,1687224600,38150,38250,38250,38150,255
|
|
20231201,131800,1677482750,38250,38250,38250,38250,130
|
|
20231201,131700,1672510250,38250,38250,38250,38200,146
|
|
20231201,131600,1666926700,38250,38200,38250,38200,123
|
|
20231201,131500,1662227000,38200,38200,38200,38200,130
|
|
20231201,131400,1657261000,38200,38200,38250,38100,874
|
|
20231201,131300,1623924100,38200,38200,38200,38150,83
|
|
20231201,131200,1620754150,38200,38200,38200,38100,482
|
|
20231201,131100,1602380100,38200,38250,38250,38200,272
|
|
20231201,131000,1591988200,38250,38250,38250,38200,89
|
|
20231201,130900,1588584900,38200,38200,38250,38200,40
|
|
20231201,130800,1587055900,38150,38250,38250,38150,641
|
|
20231201,130700,1562575450,38250,38250,38250,38200,126
|
|
20231201,130600,1557757150,38250,38250,38250,38200,437
|
|
20231201,130500,1541054900,38250,38250,38250,38250,130
|
|
20231201,130400,1536082400,38250,38200,38250,38200,60
|
|
20231201,130300,1533789300,38200,38150,38200,38150,219
|
|
20231201,130200,1525430100,38200,38200,38200,38200,40
|
|
20231201,130100,1523902100,38200,38150,38200,38150,102
|
|
20231201,130000,1520005750,38150,38200,38200,38150,125
|
|
20231201,125900,1515231050,38150,38200,38200,38150,128
|
|
20231201,125800,1510344000,38200,38200,38250,38200,146
|
|
20231201,125700,1504765650,38200,38200,38200,38200,98
|
|
20231201,125600,1501022050,38200,38200,38200,38200,145
|
|
20231201,125500,1495483050,38200,38150,38200,38150,146
|
|
20231201,125400,1489907950,38150,38200,38200,38150,175
|
|
20231201,125300,1483230050,38200,38150,38250,38150,121
|
|
20231201,125200,1478605800,38200,38200,38200,38200,236
|
|
20231201,125100,1469590600,38200,38200,38200,38150,106
|
|
20231201,125000,1465542100,38200,38200,38200,38150,180
|
|
20231201,124900,1458668950,38200,38200,38200,38200,115
|
|
20231201,124800,1454275950,38200,38200,38200,38200,144
|
|
20231201,124700,1448775150,38100,38200,38200,38100,251
|
|
20231201,124600,1439203550,38200,38200,38200,38200,106
|
|
20231201,124500,1435154350,38200,38200,38200,38150,185
|
|
20231201,124400,1428092950,38150,38200,38200,38150,140
|
|
20231201,124300,1422745650,38200,38200,38200,38150,109
|
|
20231201,124200,1418582650,38250,38200,38250,38150,110
|
|
20231201,124100,1414383400,38200,38200,38200,38200,84
|
|
20231201,124000,1411174600,38100,38200,38200,38100,323
|
|
20231201,123900,1398854950,38200,38150,38200,38150,107
|
|
20231201,123800,1394768200,38200,38200,38200,38200,106
|
|
20231201,123700,1390719000,38200,38150,38200,38150,121
|
|
20231201,123600,1386098950,38150,38200,38250,38150,256
|
|
20231201,123500,1376328800,38150,38200,38200,38150,112
|
|
20231201,123400,1372050500,38150,38200,38250,38150,109
|
|
20231201,123300,1367885300,38250,38200,38300,38200,124
|
|
20231201,123200,1363141500,38200,38200,38300,38150,243
|
|
20231201,123100,1353857400,38200,38200,38200,38150,283
|
|
20231201,123000,1343057450,38200,38300,38300,38200,190
|
|
20231201,122900,1335789500,38300,38250,38300,38200,174
|
|
20231201,122800,1329130950,38250,38250,38250,38200,85
|
|
20231201,122700,1325881800,38200,38200,38300,38200,150
|
|
20231201,122600,1320144550,38200,38200,38200,38200,85
|
|
20231201,122500,1316897550,38200,38250,38300,38150,458
|
|
20231201,122400,1299406400,38200,38300,38300,38150,118
|
|
20231201,122300,1294899150,38300,38250,38300,38150,109
|
|
20231201,122200,1290730050,38250,38250,38250,38250,116
|
|
20231201,122100,1286293050,38200,38250,38250,38150,229
|
|
20231201,122000,1277553550,38200,38250,38300,38200,142
|
|
20231201,121900,1272120100,38250,38250,38300,38200,275
|
|
20231201,121800,1261599800,38250,38250,38250,38200,109
|
|
20231201,121700,1257430600,38300,38250,38300,38200,135
|
|
20231201,121600,1252266750,38250,38200,38250,38200,93
|
|
20231201,121500,1248710850,38250,38250,38300,38250,149
|
|
20231201,121400,1243009100,38250,38250,38250,38150,117
|
|
20231201,121300,1238537400,38250,38200,38250,38200,93
|
|
20231201,121200,1234981950,38250,38300,38300,38250,160
|
|
20231201,121100,1228859850,38300,38300,38300,38150,220
|
|
20231201,121000,1220446500,38250,38150,38300,38150,23
|
|
20231201,120900,1219566700,38250,38250,38300,38250,141
|
|
20231201,120800,1214172550,38250,38200,38250,38150,270
|
|
20231201,120700,1203861950,38250,38150,38250,38150,71
|
|
20231201,120600,1201150800,38150,38250,38250,38150,358
|
|
20231201,120500,1187483800,38250,38250,38250,38150,364
|
|
20231201,120400,1173576950,38300,38300,38350,38250,132
|
|
20231201,120300,1168522450,38300,38300,38300,38250,88
|
|
20231201,120200,1165152700,38300,38250,38300,38250,141
|
|
20231201,120100,1159753750,38300,38300,38350,38250,280
|
|
20231201,120000,1149030150,38300,38350,38350,38250,86
|
|
20231201,115900,1145734300,38250,38250,38300,38250,137
|
|
20231201,115800,1140489300,38200,38250,38300,38200,294
|
|
20231201,115700,1129246650,38300,38300,38300,38250,137
|
|
20231201,115600,1124005450,38250,38300,38300,38250,117
|
|
20231201,115500,1119527100,38300,38250,38300,38250,124
|
|
20231201,115400,1114783200,38300,38250,38300,38250,136
|
|
20231201,115300,1109579200,38250,38200,38250,38200,127
|
|
20231201,115200,1104722100,38200,38250,38250,38200,111
|
|
20231201,115100,1100478150,38250,38250,38250,38200,128
|
|
20231201,115000,1095582650,38250,38300,38300,38200,181
|
|
20231201,114900,1088656950,38250,38300,38300,38250,110
|
|
20231201,114800,1084446550,38300,38300,38350,38250,193
|
|
20231201,114700,1077056550,38350,38350,38350,38300,207
|
|
20231201,114600,1069123250,38350,38300,38350,38250,286
|
|
20231201,114500,1058174950,38300,38300,38350,38250,167
|
|
20231201,114400,1051778350,38300,38300,38300,38250,130
|
|
20231201,114300,1046800050,38300,38350,38350,38300,259
|
|
20231201,114200,1036873750,38350,38300,38350,38300,84
|
|
20231201,114100,1033653650,38300,38250,38300,38250,119
|
|
20231201,114000,1029096650,38300,38350,38350,38250,183
|
|
20231201,113900,1022085900,38350,38300,38350,38250,100
|
|
20231201,113800,1018254650,38300,38300,38400,38300,163
|
|
20231201,113700,1012009200,38350,38300,38350,38300,86
|
|
20231201,113600,1008713400,38300,38350,38400,38300,134
|
|
20231201,113500,1003574700,38350,38400,38400,38300,176
|
|
20231201,113400,996825500,38400,38350,38400,38350,142
|
|
20231201,113300,991379700,38350,38300,38350,38300,129
|
|
20231201,113200,986433050,38300,38300,38300,38250,116
|
|
20231201,113100,981990950,38300,38300,38300,38250,123
|
|
20231201,113000,977280700,38300,38350,38350,38300,120
|
|
20231201,112900,972682100,38300,38350,38350,38300,170
|
|
20231201,112800,966165100,38350,38350,38350,38300,141
|
|
20231201,112700,960758400,38350,38300,38350,38300,148
|
|
20231201,112600,955087900,38350,38350,38350,38300,156
|
|
20231201,112500,949105450,38300,38250,38350,38250,39
|
|
20231201,112400,947611000,38350,38300,38350,38300,124
|
|
20231201,112300,942861750,38300,38350,38350,38300,132
|
|
20231201,112200,937802000,38350,38350,38350,38350,155
|
|
20231201,112100,931857750,38350,38350,38350,38350,135
|
|
20231201,112000,926680500,38350,38350,38350,38350,133
|
|
20231201,111900,921579950,38350,38350,38350,38300,130
|
|
20231201,111800,916595150,38350,38350,38400,38300,361
|
|
20231201,111700,902755500,38350,38400,38400,38300,120
|
|
20231201,111600,898151700,38400,38350,38400,38300,90
|
|
20231201,111500,894700900,38300,38350,38400,38300,310
|
|
20231201,111400,882819300,38300,38350,38350,38300,139
|
|
20231201,111300,877489050,38350,38400,38400,38300,167
|
|
20231201,111200,871083250,38400,38400,38400,38350,112
|
|
20231201,111100,866784550,38350,38350,38400,38350,122
|
|
20231201,111000,862104850,38350,38400,38400,38350,193
|
|
20231201,110900,854698250,38400,38400,38400,38350,167
|
|
20231201,110800,848287200,38350,38400,38400,38350,162
|
|
20231201,110700,842068700,38400,38350,38400,38350,286
|
|
20231201,110600,831098150,38350,38350,38350,38300,282
|
|
20231201,110500,820284150,38350,38350,38350,38350,53
|
|
20231201,110400,818251600,38350,38300,38350,38300,79
|
|
20231201,110300,815222000,38300,38300,38300,38300,651
|
|
20231201,110200,790288700,38250,38300,38300,38250,156
|
|
20231201,110100,784315450,38250,38250,38300,38250,66
|
|
20231201,110000,781789150,38300,38300,38300,38250,78
|
|
20231201,105900,778802400,38300,38250,38300,38250,72
|
|
20231201,105800,776045450,38250,38300,38300,38250,288
|
|
20231201,105700,765025050,38300,38300,38300,38300,73
|
|
20231201,105600,762229150,38250,38250,38300,38250,94
|
|
20231201,105500,758630750,38250,38250,38250,38100,271
|
|
20231201,105400,748278200,38250,38250,38250,38250,72
|
|
20231201,105300,745524200,38250,38200,38250,38200,110
|
|
20231201,105200,741318050,38200,38250,38250,38200,96
|
|
20231201,105100,737650800,38200,38300,38300,38200,18
|
|
20231201,105000,736962900,38200,38200,38200,38150,747
|
|
20231201,104900,708435550,38200,38250,38300,38200,70
|
|
20231201,104800,705755550,38200,38300,38300,38200,299
|
|
20231201,104700,694316400,38300,38350,38350,38300,492
|
|
20231201,104600,675466850,38300,38350,38350,38300,34
|
|
20231201,104500,674163750,38350,38350,38350,38300,174
|
|
20231201,104400,667494050,38350,38350,38350,38300,83
|
|
20231201,104300,664311500,38300,38350,38350,38300,78
|
|
20231201,104200,661320900,38300,38300,38350,38300,97
|
|
20231201,104100,657604200,38350,38300,38350,38300,64
|
|
20231201,104000,655149900,38350,38350,38350,38300,188
|
|
20231201,103900,647940750,38350,38350,38400,38350,308
|
|
20231201,103800,636122900,38400,38400,38400,38350,87
|
|
20231201,103700,632783050,38400,38400,38400,38350,53
|
|
20231201,103600,630748000,38400,38350,38400,38350,97
|
|
20231201,103500,627023400,38300,38350,38350,38300,42
|
|
20231201,103400,625412800,38300,38350,38350,38300,188
|
|
20231201,103300,618208000,38350,38350,38350,38300,255
|
|
20231201,103200,608429950,38350,38300,38350,38300,156
|
|
20231201,103100,602447450,38350,38350,38350,38350,107
|
|
20231201,103000,598344000,38350,38350,38350,38300,104
|
|
20231201,102900,594355900,38300,38350,38350,38300,92
|
|
20231201,102800,590830650,38300,38300,38300,38300,58
|
|
20231201,102700,588609250,38400,38300,38400,38300,204
|
|
20231201,102600,580784700,38300,38350,38350,38300,51
|
|
20231201,102500,578828950,38350,38350,38350,38350,99
|
|
20231201,102400,575032300,38300,38300,38350,38300,110
|
|
20231201,102300,570815150,38300,38350,38350,38300,50
|
|
20231201,102200,568898000,38300,38300,38300,38300,50
|
|
20231201,102100,566983000,38300,38350,38400,38300,115
|
|
20231201,102000,562571700,38350,38400,38400,38350,132
|
|
20231201,101900,557503850,38400,38400,38400,38300,103
|
|
20231201,101800,553551400,38350,38350,38350,38350,91
|
|
20231201,101700,550061550,38350,38350,38400,38300,211
|
|
20231201,101600,541970400,38350,38300,38350,38300,147
|
|
20231201,101500,536333050,38300,38350,38350,38300,162
|
|
20231201,101400,530123450,38300,38350,38350,38300,72
|
|
20231201,101300,527363850,38350,38350,38350,38350,93
|
|
20231201,101200,523797300,38350,38400,38400,38350,289
|
|
20231201,101100,512705250,38400,38350,38400,38350,96
|
|
20231201,101000,509021800,38350,38300,38350,38250,112
|
|
20231201,100900,504732250,38300,38300,38300,38300,106
|
|
20231201,100800,500672450,38250,38300,38300,38250,97
|
|
20231201,100700,496957450,38300,38250,38300,38250,88
|
|
20231201,100600,493587800,38250,38250,38250,38250,2
|
|
20231201,100500,493511300,38250,38300,38300,38250,158
|
|
20231201,100400,487464600,38300,38300,38350,38250,86
|
|
20231201,100300,484172900,38300,38300,38300,38300,68
|
|
20231201,100200,481568500,38300,38300,38350,38300,146
|
|
20231201,100100,475974800,38350,38300,38350,38300,137
|
|
20231201,100000,470726150,38300,38350,38350,38300,162
|
|
20231201,095900,464519000,38300,38350,38350,38300,118
|
|
20231201,095800,459996200,38300,38350,38400,38300,139
|
|
20231201,095700,454666950,38350,38350,38350,38350,74
|
|
20231201,095600,451829050,38350,38300,38350,38300,27
|
|
20231201,095500,450793700,38300,38300,38350,38300,188
|
|
20231201,095400,443589500,38300,38300,38300,38300,12
|
|
20231201,095300,443129900,38300,38350,38350,38300,150
|
|
20231201,095200,437377450,38350,38450,38450,38350,181
|
|
20231201,095100,430428100,38450,38450,38450,38450,126
|
|
20231201,095000,425583400,38350,38450,38450,38350,60
|
|
20231201,094900,423276600,38450,38350,38450,38350,142
|
|
20231201,094800,417824300,38400,38300,38400,38300,197
|
|
20231201,094700,410271800,38300,38250,38300,38250,4
|
|
20231201,094600,410118700,38250,38300,38300,38200,254
|
|
20231201,094500,400402000,38300,38400,38400,38300,250
|
|
20231201,094400,390818950,38400,38400,38400,38400,121
|
|
20231201,094300,386172550,38400,38350,38400,38350,285
|
|
20231201,094200,375231200,38350,38350,38350,38350,22
|
|
20231201,094100,374387500,38300,38400,38400,38300,167
|
|
20231201,094000,367984050,38400,38300,38400,38300,63
|
|
20231201,093900,365565050,38350,38300,38400,38300,267
|
|
20231201,093800,355324400,38300,38250,38300,38200,562
|
|
20231201,093700,333826250,38150,38150,38150,38150,0
|
|
20231201,093600,333826250,38150,38200,38200,38150,143
|
|
20231201,093500,328364150,38200,38200,38200,38200,122
|
|
20231201,093400,323703750,38200,38200,38250,38200,218
|
|
20231201,093300,315374450,38150,38200,38200,38150,207
|
|
20231201,093200,307470000,38300,38350,38400,38300,432
|
|
20231201,093100,290920700,38350,38350,38350,38300,117
|
|
20231201,093000,286434050,38350,38300,38350,38300,235
|
|
20231201,092900,277431400,38200,38300,38300,38200,73
|
|
20231201,092800,274640300,38300,38300,38300,38300,986
|
|
20231201,092700,236876500,38350,38250,38400,38250,1009
|
|
20231201,092600,198198300,38150,38150,38200,38150,535
|
|
20231201,092500,177771350,38100,38150,38150,38100,101
|
|
20231201,092400,173918300,38150,38100,38150,38100,204
|
|
20231201,092300,166140400,38100,38050,38150,38050,364
|
|
20231201,092200,152264200,38200,38100,38200,38050,123
|
|
20231201,092100,147575900,38200,38150,38250,38100,150
|
|
20231201,092000,141849500,38150,38100,38150,38100,289
|
|
20231201,091900,130828600,38100,38100,38200,38050,208
|
|
20231201,091800,122903700,38100,38150,38200,38100,308
|
|
20231201,091700,111160650,38100,38150,38150,38100,94
|
|
20231201,091600,107575550,38100,38050,38100,38050,128
|
|
20231201,091500,102702500,38050,38100,38250,38050,235
|
|
20231201,091400,93749900,38050,38100,38100,38050,64
|
|
20231201,091300,91313000,38050,38050,38200,38000,321
|
|
20231201,091200,79099750,38000,38000,38000,38000,54
|
|
20231201,091100,77047750,38000,38000,38000,38000,125
|
|
20231201,091000,72297750,38050,38200,38200,38000,93
|
|
20231201,090900,68761250,38050,38250,38250,38050,3
|
|
20231201,090800,68646900,38250,37950,38250,37950,259
|
|
20231201,090700,58794550,37950,37950,37950,37950,3
|
|
20231201,090600,58680700,37950,37950,38200,37950,25
|
|
20231201,090500,57726700,37950,37900,37950,37900,199
|
|
20231201,090400,50177750,37950,38100,38250,37950,213
|
|
20231201,090300,42083050,38100,37900,38100,37900,341
|
|
20231201,090200,29111700,38050,37950,38050,37900,274
|
|
20231201,090100,18717200,37900,37950,37950,37900,138
|
|
20231201,090000,13484900,38100,38300,38300,38000,353
|