736 lines
39 KiB
CSV
736 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,211300,3452848600,38550,38550,38550,38550,2288
|
|
20231204,211200,3452848600,38550,38550,38550,38550,0
|
|
20231204,211100,3452848600,38550,38550,38550,38550,0
|
|
20231204,211000,3452848600,38550,38550,38550,38550,0
|
|
20231204,210900,3452848600,38550,38550,38550,38550,0
|
|
20231204,210800,3452848600,38550,38550,38550,38550,0
|
|
20231204,210700,3452848600,38550,38550,38550,38550,0
|
|
20231204,210600,3452848600,38550,38550,38550,38550,0
|
|
20231204,210500,3452848600,38550,38550,38550,38550,0
|
|
20231204,210400,3452848600,38550,38550,38550,38550,0
|
|
20231204,210300,3452848600,38550,38550,38550,38550,0
|
|
20231204,210200,3452848600,38550,38550,38550,38550,0
|
|
20231204,210100,3452848600,38550,38550,38550,38550,0
|
|
20231204,210000,3452848600,38550,38550,38550,38550,0
|
|
20231204,205900,3452848600,38550,38550,38550,38550,0
|
|
20231204,205800,3452848600,38550,38550,38550,38550,0
|
|
20231204,205700,3452848600,38550,38550,38550,38550,0
|
|
20231204,205600,3452848600,38550,38550,38550,38550,0
|
|
20231204,205500,3452848600,38550,38550,38550,38550,0
|
|
20231204,205400,3452848600,38550,38550,38550,38550,0
|
|
20231204,205300,3452848600,38550,38550,38550,38550,0
|
|
20231204,205200,3452848600,38550,38550,38550,38550,0
|
|
20231204,205100,3452848600,38550,38550,38550,38550,0
|
|
20231204,205000,3452848600,38550,38550,38550,38550,0
|
|
20231204,204900,3452848600,38550,38550,38550,38550,0
|
|
20231204,204800,3452848600,38550,38550,38550,38550,0
|
|
20231204,204700,3452848600,38550,38550,38550,38550,0
|
|
20231204,204600,3452848600,38550,38550,38550,38550,0
|
|
20231204,204500,3452848600,38550,38550,38550,38550,0
|
|
20231204,204400,3452848600,38550,38550,38550,38550,0
|
|
20231204,204300,3452848600,38550,38550,38550,38550,2288
|
|
20231204,204200,3452848600,38550,38550,38550,38550,0
|
|
20231204,204100,3452848600,38550,38550,38550,38550,0
|
|
20231204,204000,3452848600,38550,38550,38550,38550,0
|
|
20231204,203900,3452848600,38550,38550,38550,38550,0
|
|
20231204,203800,3452848600,38550,38550,38550,38550,0
|
|
20231204,203700,3452848600,38550,38550,38550,38550,0
|
|
20231204,203600,3452848600,38550,38550,38550,38550,0
|
|
20231204,203500,3452848600,38550,38550,38550,38550,0
|
|
20231204,203400,3452848600,38550,38550,38550,38550,0
|
|
20231204,203300,3452848600,38550,38550,38550,38550,0
|
|
20231204,203200,3452848600,38550,38550,38550,38550,0
|
|
20231204,203100,3452848600,38550,38550,38550,38550,0
|
|
20231204,203000,3452848600,38550,38550,38550,38550,0
|
|
20231204,202900,3452848600,38550,38550,38550,38550,0
|
|
20231204,202800,3452848600,38550,38550,38550,38550,0
|
|
20231204,202700,3452848600,38550,38550,38550,38550,0
|
|
20231204,202600,3452848600,38550,38550,38550,38550,0
|
|
20231204,202500,3452848600,38550,38550,38550,38550,0
|
|
20231204,202400,3452848600,38550,38550,38550,38550,0
|
|
20231204,202300,3452848600,38550,38550,38550,38550,0
|
|
20231204,202200,3452848600,38550,38550,38550,38550,0
|
|
20231204,202100,3452848600,38550,38550,38550,38550,0
|
|
20231204,202000,3452848600,38550,38550,38550,38550,0
|
|
20231204,201900,3452848600,38550,38550,38550,38550,0
|
|
20231204,201800,3452848600,38550,38550,38550,38550,0
|
|
20231204,201700,3452848600,38550,38550,38550,38550,0
|
|
20231204,201600,3452848600,38550,38550,38550,38550,0
|
|
20231204,201500,3452848600,38550,38550,38550,38550,0
|
|
20231204,201400,3452848600,38550,38550,38550,38550,0
|
|
20231204,201300,3452848600,38550,38550,38550,38550,2288
|
|
20231204,201200,3452848600,38550,38550,38550,38550,0
|
|
20231204,201100,3452848600,38550,38550,38550,38550,0
|
|
20231204,201000,3452848600,38550,38550,38550,38550,0
|
|
20231204,200900,3452848600,38550,38550,38550,38550,0
|
|
20231204,200800,3452848600,38550,38550,38550,38550,0
|
|
20231204,200700,3452848600,38550,38550,38550,38550,0
|
|
20231204,200600,3452848600,38550,38550,38550,38550,0
|
|
20231204,200500,3452848600,38550,38550,38550,38550,0
|
|
20231204,200400,3452848600,38550,38550,38550,38550,0
|
|
20231204,200300,3452848600,38550,38550,38550,38550,0
|
|
20231204,200200,3452848600,38550,38550,38550,38550,0
|
|
20231204,200100,3452848600,38550,38550,38550,38550,0
|
|
20231204,200000,3452848600,38550,38550,38550,38550,0
|
|
20231204,195900,3452848600,38550,38550,38550,38550,0
|
|
20231204,195800,3452848600,38550,38550,38550,38550,0
|
|
20231204,195700,3452848600,38550,38550,38550,38550,0
|
|
20231204,195600,3452848600,38550,38550,38550,38550,0
|
|
20231204,195500,3452848600,38550,38550,38550,38550,0
|
|
20231204,195400,3452848600,38550,38550,38550,38550,0
|
|
20231204,195300,3452848600,38550,38550,38550,38550,0
|
|
20231204,195200,3452848600,38550,38550,38550,38550,0
|
|
20231204,195100,3452848600,38550,38550,38550,38550,0
|
|
20231204,195000,3452848600,38550,38550,38550,38550,0
|
|
20231204,194900,3452848600,38550,38550,38550,38550,0
|
|
20231204,194800,3452848600,38550,38550,38550,38550,0
|
|
20231204,194700,3452848600,38550,38550,38550,38550,0
|
|
20231204,194600,3452848600,38550,38550,38550,38550,0
|
|
20231204,194500,3452848600,38550,38550,38550,38550,0
|
|
20231204,194400,3452848600,38550,38550,38550,38550,0
|
|
20231204,194300,3452848600,38550,38550,38550,38550,2288
|
|
20231204,194200,3452848600,38550,38550,38550,38550,0
|
|
20231204,194100,3452848600,38550,38550,38550,38550,0
|
|
20231204,194000,3452848600,38550,38550,38550,38550,0
|
|
20231204,193900,3452848600,38550,38550,38550,38550,0
|
|
20231204,193800,3452848600,38550,38550,38550,38550,0
|
|
20231204,193700,3452848600,38550,38550,38550,38550,0
|
|
20231204,193600,3452848600,38550,38550,38550,38550,0
|
|
20231204,193500,3452848600,38550,38550,38550,38550,0
|
|
20231204,193400,3452848600,38550,38550,38550,38550,0
|
|
20231204,193300,3452848600,38550,38550,38550,38550,0
|
|
20231204,193200,3452848600,38550,38550,38550,38550,0
|
|
20231204,193100,3452848600,38550,38550,38550,38550,0
|
|
20231204,193000,3452848600,38550,38550,38550,38550,0
|
|
20231204,192900,3452848600,38550,38550,38550,38550,0
|
|
20231204,192800,3452848600,38550,38550,38550,38550,0
|
|
20231204,192700,3452848600,38550,38550,38550,38550,0
|
|
20231204,192600,3452848600,38550,38550,38550,38550,0
|
|
20231204,192500,3452848600,38550,38550,38550,38550,0
|
|
20231204,192400,3452848600,38550,38550,38550,38550,0
|
|
20231204,192300,3452848600,38550,38550,38550,38550,0
|
|
20231204,192200,3452848600,38550,38550,38550,38550,0
|
|
20231204,192100,3452848600,38550,38550,38550,38550,0
|
|
20231204,192000,3452848600,38550,38550,38550,38550,0
|
|
20231204,191900,3452848600,38550,38550,38550,38550,0
|
|
20231204,191800,3452848600,38550,38550,38550,38550,0
|
|
20231204,191700,3452848600,38550,38550,38550,38550,0
|
|
20231204,191600,3452848600,38550,38550,38550,38550,0
|
|
20231204,191500,3452848600,38550,38550,38550,38550,0
|
|
20231204,191400,3452848600,38550,38550,38550,38550,0
|
|
20231204,191300,3452848600,38550,38550,38550,38550,2288
|
|
20231204,191200,3452848600,38550,38550,38550,38550,0
|
|
20231204,191100,3452848600,38550,38550,38550,38550,0
|
|
20231204,191000,3452848600,38550,38550,38550,38550,0
|
|
20231204,190900,3452848600,38550,38550,38550,38550,0
|
|
20231204,190800,3452848600,38550,38550,38550,38550,0
|
|
20231204,190700,3452848600,38550,38550,38550,38550,0
|
|
20231204,190600,3452848600,38550,38550,38550,38550,0
|
|
20231204,190500,3452848600,38550,38550,38550,38550,0
|
|
20231204,190400,3452848600,38550,38550,38550,38550,0
|
|
20231204,190300,3452848600,38550,38550,38550,38550,0
|
|
20231204,190200,3452848600,38550,38550,38550,38550,0
|
|
20231204,190100,3452848600,38550,38550,38550,38550,0
|
|
20231204,190000,3452848600,38550,38550,38550,38550,0
|
|
20231204,185900,3452848600,38550,38550,38550,38550,0
|
|
20231204,185800,3452848600,38550,38550,38550,38550,0
|
|
20231204,185700,3452848600,38550,38550,38550,38550,0
|
|
20231204,185600,3452848600,38550,38550,38550,38550,0
|
|
20231204,185500,3452848600,38550,38550,38550,38550,0
|
|
20231204,185400,3452848600,38550,38550,38550,38550,0
|
|
20231204,185300,3452848600,38550,38550,38550,38550,0
|
|
20231204,185200,3452848600,38550,38550,38550,38550,0
|
|
20231204,185100,3452848600,38550,38550,38550,38550,0
|
|
20231204,185000,3452848600,38550,38550,38550,38550,0
|
|
20231204,184900,3452848600,38550,38550,38550,38550,0
|
|
20231204,184800,3452848600,38550,38550,38550,38550,0
|
|
20231204,184700,3452848600,38550,38550,38550,38550,0
|
|
20231204,184600,3452848600,38550,38550,38550,38550,0
|
|
20231204,184500,3452848600,38550,38550,38550,38550,0
|
|
20231204,184400,3452848600,38550,38550,38550,38550,0
|
|
20231204,184300,3452848600,38550,38550,38550,38550,2288
|
|
20231204,184200,3452848600,38550,38550,38550,38550,0
|
|
20231204,184100,3452848600,38550,38550,38550,38550,0
|
|
20231204,184000,3452848600,38550,38550,38550,38550,0
|
|
20231204,183900,3452848600,38550,38550,38550,38550,0
|
|
20231204,183800,3452848600,38550,38550,38550,38550,0
|
|
20231204,183700,3452848600,38550,38550,38550,38550,0
|
|
20231204,183600,3452848600,38550,38550,38550,38550,0
|
|
20231204,183500,3452848600,38550,38550,38550,38550,0
|
|
20231204,183400,3452848600,38550,38550,38550,38550,0
|
|
20231204,183300,3452848600,38550,38550,38550,38550,0
|
|
20231204,183200,3452848600,38550,38550,38550,38550,0
|
|
20231204,183100,3452848600,38550,38550,38550,38550,0
|
|
20231204,183000,3452848600,38550,38550,38550,38550,0
|
|
20231204,182900,3452848600,38550,38550,38550,38550,0
|
|
20231204,182800,3452848600,38550,38550,38550,38550,0
|
|
20231204,182700,3452848600,38550,38550,38550,38550,0
|
|
20231204,182600,3452848600,38550,38550,38550,38550,0
|
|
20231204,182500,3452848600,38550,38550,38550,38550,0
|
|
20231204,182400,3452848600,38550,38550,38550,38550,0
|
|
20231204,182300,3452848600,38550,38550,38550,38550,0
|
|
20231204,182200,3452848600,38550,38550,38550,38550,0
|
|
20231204,182100,3452848600,38550,38550,38550,38550,0
|
|
20231204,182000,3452848600,38550,38550,38550,38550,0
|
|
20231204,181900,3452848600,38550,38550,38550,38550,0
|
|
20231204,181800,3452848600,38550,38550,38550,38550,0
|
|
20231204,181700,3452848600,38550,38550,38550,38550,0
|
|
20231204,181600,3452848600,38550,38550,38550,38550,0
|
|
20231204,181500,3452848600,38550,38550,38550,38550,0
|
|
20231204,181400,3452848600,38550,38550,38550,38550,0
|
|
20231204,181300,3452848600,38550,38550,38550,38550,2288
|
|
20231204,181200,3452848600,38550,38550,38550,38550,0
|
|
20231204,181100,3452848600,38550,38550,38550,38550,0
|
|
20231204,181000,3452848600,38550,38550,38550,38550,0
|
|
20231204,180900,3452848600,38550,38550,38550,38550,0
|
|
20231204,180800,3452848600,38550,38550,38550,38550,0
|
|
20231204,180700,3452848600,38550,38550,38550,38550,0
|
|
20231204,180600,3452848600,38550,38550,38550,38550,0
|
|
20231204,180500,3452848600,38550,38550,38550,38550,0
|
|
20231204,180400,3452848600,38550,38550,38550,38550,0
|
|
20231204,180300,3452848600,38550,38550,38550,38550,0
|
|
20231204,180200,3452848600,38550,38550,38550,38550,0
|
|
20231204,180100,3452848600,38550,38550,38550,38550,0
|
|
20231204,180000,3452848600,38550,38550,38550,38550,0
|
|
20231204,175900,3452848600,38550,38550,38550,38550,0
|
|
20231204,175800,3452848600,38550,38550,38550,38550,0
|
|
20231204,175700,3452848600,38550,38550,38550,38550,0
|
|
20231204,175600,3452848600,38550,38550,38550,38550,0
|
|
20231204,175500,3452848600,38550,38550,38550,38550,0
|
|
20231204,175400,3452848600,38550,38550,38550,38550,0
|
|
20231204,175300,3452848600,38550,38550,38550,38550,0
|
|
20231204,175200,3452848600,38550,38550,38550,38550,0
|
|
20231204,175100,3452848600,38550,38550,38550,38550,0
|
|
20231204,175000,3452848600,38550,38550,38550,38550,0
|
|
20231204,174900,3452848600,38550,38550,38550,38550,0
|
|
20231204,174800,3452848600,38550,38550,38550,38550,0
|
|
20231204,174700,3452848600,38550,38550,38550,38550,0
|
|
20231204,174600,3452848600,38550,38550,38550,38550,0
|
|
20231204,174500,3452848600,38550,38550,38550,38550,0
|
|
20231204,174400,3452848600,38550,38550,38550,38550,0
|
|
20231204,174300,3452848600,38550,38550,38550,38550,2288
|
|
20231204,174200,3452848600,38550,38550,38550,38550,0
|
|
20231204,174100,3452848600,38550,38550,38550,38550,0
|
|
20231204,174000,3452848600,38550,38550,38550,38550,0
|
|
20231204,173900,3452848600,38550,38550,38550,38550,0
|
|
20231204,173800,3452848600,38550,38550,38550,38550,0
|
|
20231204,173700,3452848600,38550,38550,38550,38550,0
|
|
20231204,173600,3452848600,38550,38550,38550,38550,0
|
|
20231204,173500,3452848600,38550,38550,38550,38550,0
|
|
20231204,173400,3452848600,38550,38550,38550,38550,0
|
|
20231204,173300,3452848600,38550,38550,38550,38550,0
|
|
20231204,173200,3452848600,38550,38550,38550,38550,0
|
|
20231204,173100,3452848600,38550,38550,38550,38550,0
|
|
20231204,173000,3452848600,38550,38550,38550,38550,0
|
|
20231204,172900,3452848600,38550,38550,38550,38550,0
|
|
20231204,172800,3452848600,38550,38550,38550,38550,0
|
|
20231204,172700,3452848600,38550,38550,38550,38550,0
|
|
20231204,172600,3452848600,38550,38550,38550,38550,0
|
|
20231204,172500,3452848600,38550,38550,38550,38550,0
|
|
20231204,172400,3452848600,38550,38550,38550,38550,0
|
|
20231204,172300,3452848600,38550,38550,38550,38550,0
|
|
20231204,172200,3452848600,38550,38550,38550,38550,0
|
|
20231204,172100,3452848600,38550,38550,38550,38550,0
|
|
20231204,172000,3452848600,38550,38550,38550,38550,0
|
|
20231204,171900,3452848600,38550,38550,38550,38550,0
|
|
20231204,171800,3452848600,38550,38550,38550,38550,0
|
|
20231204,171700,3452848600,38550,38550,38550,38550,0
|
|
20231204,171600,3452848600,38550,38550,38550,38550,0
|
|
20231204,171500,3452848600,38550,38550,38550,38550,0
|
|
20231204,171400,3452848600,38550,38550,38550,38550,0
|
|
20231204,171300,3452848600,38550,38550,38550,38550,2288
|
|
20231204,171200,3452848600,38550,38550,38550,38550,0
|
|
20231204,171100,3452848600,38550,38550,38550,38550,0
|
|
20231204,171000,3452848600,38550,38550,38550,38550,0
|
|
20231204,170900,3452848600,38550,38550,38550,38550,0
|
|
20231204,170800,3452848600,38550,38550,38550,38550,0
|
|
20231204,170700,3452848600,38550,38550,38550,38550,0
|
|
20231204,170600,3452848600,38550,38550,38550,38550,0
|
|
20231204,170500,3452848600,38550,38550,38550,38550,0
|
|
20231204,170400,3452848600,38550,38550,38550,38550,0
|
|
20231204,170300,3452848600,38550,38550,38550,38550,0
|
|
20231204,170200,3452848600,38550,38550,38550,38550,0
|
|
20231204,170100,3452848600,38550,38550,38550,38550,0
|
|
20231204,170000,3452848600,38550,38550,38550,38550,0
|
|
20231204,165900,3452848600,38550,38550,38550,38550,0
|
|
20231204,165800,3452848600,38550,38550,38550,38550,0
|
|
20231204,165700,3452848600,38550,38550,38550,38550,0
|
|
20231204,165600,3452848600,38550,38550,38550,38550,0
|
|
20231204,165500,3452848600,38550,38550,38550,38550,0
|
|
20231204,165400,3452848600,38550,38550,38550,38550,0
|
|
20231204,165300,3452848600,38550,38550,38550,38550,0
|
|
20231204,165200,3452848600,38550,38550,38550,38550,0
|
|
20231204,165100,3452848600,38550,38550,38550,38550,0
|
|
20231204,165000,3452848600,38550,38550,38550,38550,0
|
|
20231204,164900,3452848600,38550,38550,38550,38550,0
|
|
20231204,164800,3452848600,38550,38550,38550,38550,0
|
|
20231204,164700,3452848600,38550,38550,38550,38550,0
|
|
20231204,164600,3452848600,38550,38550,38550,38550,0
|
|
20231204,164500,3452848600,38550,38550,38550,38550,0
|
|
20231204,164400,3452848600,38550,38550,38550,38550,0
|
|
20231204,164300,3452848600,38550,38550,38550,38550,2288
|
|
20231204,164200,3452848600,38550,38550,38550,38550,0
|
|
20231204,164100,3452848600,38550,38550,38550,38550,0
|
|
20231204,164000,3452848600,38550,38550,38550,38550,0
|
|
20231204,163900,3452848600,38550,38550,38550,38550,0
|
|
20231204,163800,3452848600,38550,38550,38550,38550,0
|
|
20231204,163700,3452848600,38550,38550,38550,38550,0
|
|
20231204,163600,3452848600,38550,38550,38550,38550,0
|
|
20231204,163500,3452848600,38550,38550,38550,38550,0
|
|
20231204,163400,3452848600,38550,38550,38550,38550,0
|
|
20231204,163300,3452848600,38550,38550,38550,38550,0
|
|
20231204,163200,3452848600,38550,38550,38550,38550,0
|
|
20231204,163100,3452848600,38550,38550,38550,38550,0
|
|
20231204,163000,3452848600,38550,38550,38550,38550,0
|
|
20231204,162900,3452848600,38550,38550,38550,38550,0
|
|
20231204,162800,3452848600,38550,38550,38550,38550,0
|
|
20231204,162700,3452848600,38550,38550,38550,38550,0
|
|
20231204,162600,3452848600,38550,38550,38550,38550,0
|
|
20231204,162500,3452848600,38550,38550,38550,38550,0
|
|
20231204,162400,3452848600,38550,38550,38550,38550,0
|
|
20231204,162300,3452848600,38550,38550,38550,38550,0
|
|
20231204,162200,3452848600,38550,38550,38550,38550,0
|
|
20231204,162100,3452848600,38550,38550,38550,38550,0
|
|
20231204,162000,3452848600,38550,38550,38550,38550,0
|
|
20231204,161900,3452848600,38550,38550,38550,38550,0
|
|
20231204,161800,3452848600,38550,38550,38550,38550,0
|
|
20231204,161700,3452848600,38550,38550,38550,38550,0
|
|
20231204,161600,3452848600,38550,38550,38550,38550,0
|
|
20231204,161500,3452848600,38550,38550,38550,38550,0
|
|
20231204,161400,3452848600,38550,38550,38550,38550,0
|
|
20231204,161300,3452848600,38550,38550,38550,38550,2288
|
|
20231204,161200,3452848600,38550,38550,38550,38550,0
|
|
20231204,161100,3452848600,38550,38550,38550,38550,0
|
|
20231204,161000,3452848600,38550,38550,38550,38550,0
|
|
20231204,160900,3452848600,38550,38550,38550,38550,0
|
|
20231204,160800,3452848600,38550,38550,38550,38550,0
|
|
20231204,160700,3452848600,38550,38550,38550,38550,0
|
|
20231204,160600,3452848600,38550,38550,38550,38550,0
|
|
20231204,160500,3452848600,38550,38550,38550,38550,0
|
|
20231204,160400,3452848600,38550,38550,38550,38550,0
|
|
20231204,160300,3452848600,38550,38550,38550,38550,0
|
|
20231204,160200,3452848600,38550,38550,38550,38550,0
|
|
20231204,160100,3452848600,38550,38550,38550,38550,0
|
|
20231204,160000,3452848600,38550,38550,38550,38550,0
|
|
20231204,155900,3452848600,38550,38550,38550,38550,0
|
|
20231204,155800,3452848600,38550,38550,38550,38550,0
|
|
20231204,155700,3452848600,38550,38550,38550,38550,0
|
|
20231204,155600,3452848600,38550,38550,38550,38550,0
|
|
20231204,155500,3452848600,38550,38550,38550,38550,0
|
|
20231204,155400,3452848600,38550,38550,38550,38550,0
|
|
20231204,155300,3452848600,38550,38550,38550,38550,0
|
|
20231204,155200,3452848600,38550,38550,38550,38550,0
|
|
20231204,155100,3452848600,38550,38550,38550,38550,0
|
|
20231204,155000,3452848600,38550,38550,38550,38550,0
|
|
20231204,154900,3452848600,38550,38550,38550,38550,0
|
|
20231204,154800,3452848600,38550,38550,38550,38550,0
|
|
20231204,154700,3452848600,38550,38550,38550,38550,0
|
|
20231204,154600,3452848600,38550,38550,38550,38550,0
|
|
20231204,154500,3452848600,38550,38550,38550,38550,0
|
|
20231204,154400,3452848600,38550,38550,38550,38550,0
|
|
20231204,154300,3452848600,38550,38550,38550,38550,2288
|
|
20231204,154200,3452848600,38550,38550,38550,38550,0
|
|
20231204,154100,3452848600,38550,38550,38550,38550,0
|
|
20231204,154000,3452848600,38550,38550,38550,38550,0
|
|
20231204,153900,3452848600,38550,38550,38550,38550,0
|
|
20231204,153800,3452848600,38550,38550,38550,38550,0
|
|
20231204,153700,3452848600,38550,38550,38550,38550,0
|
|
20231204,153600,3452848600,38550,38550,38550,38550,0
|
|
20231204,153500,3452848600,38550,38550,38550,38550,0
|
|
20231204,153400,3452848600,38550,38550,38550,38550,0
|
|
20231204,153300,3452848600,38550,38550,38550,38550,0
|
|
20231204,153200,3452848600,38550,38550,38550,38550,0
|
|
20231204,153100,3452848600,38550,38550,38550,38550,0
|
|
20231204,153000,3452848600,38550,38550,38550,38550,2288
|
|
20231204,152900,3364646200,38550,38550,38550,38550,0
|
|
20231204,152800,3364646200,38550,38550,38550,38550,0
|
|
20231204,152700,3364646200,38550,38550,38550,38550,0
|
|
20231204,152600,3364646200,38550,38550,38550,38550,0
|
|
20231204,152500,3364646200,38550,38550,38550,38550,0
|
|
20231204,152400,3364646200,38550,38550,38550,38550,0
|
|
20231204,152300,3364646200,38550,38550,38550,38550,0
|
|
20231204,152200,3364646200,38550,38550,38550,38550,0
|
|
20231204,152100,3364646200,38550,38550,38550,38550,0
|
|
20231204,152000,3364646200,38550,38550,38550,38550,0
|
|
20231204,151900,3364646200,38550,38600,38650,38550,200
|
|
20231204,151800,3356928400,38550,38600,38600,38550,723
|
|
20231204,151700,3329024000,38600,38600,38600,38550,43
|
|
20231204,151600,3327364250,38600,38600,38600,38550,140
|
|
20231204,151500,3321960850,38600,38550,38600,38550,1258
|
|
20231204,151400,3273403400,38600,38600,38600,38550,90
|
|
20231204,151300,3269929600,38600,38600,38600,38550,206
|
|
20231204,151200,3261978250,38600,38600,38600,38550,146
|
|
20231204,151100,3256342900,38600,38600,38600,38600,145
|
|
20231204,151000,3250745900,38550,38600,38600,38550,135
|
|
20231204,150900,3245538400,38600,38600,38600,38550,163
|
|
20231204,150800,3239250750,38600,38600,38600,38550,159
|
|
20231204,150700,3233116950,38550,38600,38600,38550,81
|
|
20231204,150600,3229991750,38600,38600,38600,38600,130
|
|
20231204,150500,3224973750,38600,38600,38650,38600,190
|
|
20231204,150400,3217635700,38650,38650,38650,38600,99
|
|
20231204,150300,3213810400,38650,38550,38650,38550,558
|
|
20231204,150200,3192295600,38650,38600,38650,38550,704
|
|
20231204,150100,3165118000,38600,38600,38600,38600,141
|
|
20231204,150000,3159675400,38600,38650,38650,38550,219
|
|
20231204,145900,3151217300,38550,38600,38650,38550,202
|
|
20231204,145800,3143420150,38600,38650,38650,38550,154
|
|
20231204,145700,3137473800,38650,38650,38650,38600,215
|
|
20231204,145600,3129165800,38650,38600,38650,38550,747
|
|
20231204,145500,3100324000,38600,38600,38650,38550,266
|
|
20231204,145400,3090052700,38650,38650,38650,38600,258
|
|
20231204,145300,3080082550,38550,38650,38650,38550,285
|
|
20231204,145200,3069069000,38650,38650,38650,38550,207
|
|
20231204,145100,3061070350,38650,38650,38650,38600,301
|
|
20231204,145000,3049440300,38650,38600,38650,38600,390
|
|
20231204,144900,3034378550,38650,38650,38650,38600,233
|
|
20231204,144800,3025378900,38600,38650,38650,38600,269
|
|
20231204,144700,3014984100,38650,38600,38650,38600,302
|
|
20231204,144600,3003319250,38600,38650,38650,38550,302
|
|
20231204,144500,2991654400,38650,38600,38650,38550,209
|
|
20231204,144400,2983583150,38600,38650,38650,38550,1153
|
|
20231204,144300,2939083500,38650,38650,38650,38600,426
|
|
20231204,144200,2922628650,38650,38650,38650,38600,219
|
|
20231204,144100,2914164450,38650,38650,38650,38600,310
|
|
20231204,144000,2902186000,38600,38650,38650,38600,298
|
|
20231204,143900,2890671900,38650,38600,38650,38600,175
|
|
20231204,143800,2883910950,38600,38600,38600,38550,185
|
|
20231204,143700,2876770050,38600,38600,38650,38550,332
|
|
20231204,143600,2863954200,38600,38600,38650,38600,543
|
|
20231204,143500,2842985250,38650,38600,38650,38550,903
|
|
20231204,143400,2808123600,38600,38550,38600,38550,331
|
|
20231204,143300,2795347900,38550,38600,38600,38550,190
|
|
20231204,143200,2788014800,38600,38600,38600,38550,172
|
|
20231204,143100,2781375750,38600,38600,38600,38550,166
|
|
20231204,143000,2774968200,38600,38550,38600,38550,198
|
|
20231204,142900,2767325800,38600,38650,38650,38600,308
|
|
20231204,142800,2755430850,38650,38600,38650,38550,279
|
|
20231204,142700,2744660850,38550,38600,38600,38550,152
|
|
20231204,142600,2738793800,38600,38600,38600,38550,310
|
|
20231204,142500,2726828050,38600,38600,38600,38550,199
|
|
20231204,142400,2719146700,38600,38600,38600,38550,90
|
|
20231204,142300,2715672950,38600,38600,38600,38500,407
|
|
20231204,142200,2699972000,38550,38600,38650,38550,567
|
|
20231204,142100,2678091400,38600,38600,38650,38550,620
|
|
20231204,142000,2654157350,38600,38600,38600,38550,119
|
|
20231204,141900,2649564550,38600,38600,38600,38550,259
|
|
20231204,141800,2639567450,38600,38600,38600,38550,235
|
|
20231204,141700,2630496650,38600,38600,38600,38550,264
|
|
20231204,141600,2620311350,38600,38600,38600,38550,208
|
|
20231204,141500,2612283500,38600,38600,38600,38600,227
|
|
20231204,141400,2603521300,38600,38600,38600,38550,442
|
|
20231204,141300,2586460400,38600,38600,38600,38550,268
|
|
20231204,141200,2576120600,38550,38600,38600,38550,252
|
|
20231204,141100,2566393600,38600,38600,38600,38550,221
|
|
20231204,141000,2557863300,38600,38550,38600,38550,193
|
|
20231204,140900,2550414000,38600,38550,38600,38550,216
|
|
20231204,140800,2542077150,38600,38600,38600,38600,235
|
|
20231204,140700,2533006150,38600,38600,38600,38550,211
|
|
20231204,140600,2524861850,38550,38600,38600,38550,283
|
|
20231204,140500,2513943450,38600,38600,38600,38600,212
|
|
20231204,140400,2505760250,38600,38600,38600,38550,320
|
|
20231204,140300,2493413650,38600,38550,38600,38500,199
|
|
20231204,140200,2485740450,38550,38550,38550,38500,156
|
|
20231204,140100,2479726850,38550,38550,38600,38550,288
|
|
20231204,140000,2468618700,38550,38550,38600,38500,310
|
|
20231204,135900,2456667900,38550,38550,38600,38550,435
|
|
20231204,135800,2439893900,38550,38550,38550,38500,392
|
|
20231204,135700,2424782400,38550,38550,38550,38500,211
|
|
20231204,135600,2416648600,38550,38550,38550,38500,235
|
|
20231204,135500,2407589400,38500,38550,38550,38500,185
|
|
20231204,135400,2400457950,38550,38500,38550,38500,264
|
|
20231204,135300,2390284600,38550,38550,38550,38550,199
|
|
20231204,135200,2382613150,38500,38550,38550,38500,156
|
|
20231204,135100,2376600150,38550,38500,38550,38500,346
|
|
20231204,135000,2363269200,38500,38550,38550,38500,200
|
|
20231204,134900,2355559550,38550,38550,38550,38500,394
|
|
20231204,134800,2340381150,38550,38550,38550,38550,153
|
|
20231204,134700,2334483000,38550,38550,38550,38500,187
|
|
20231204,134600,2327274600,38550,38500,38550,38500,382
|
|
20231204,134500,2312564300,38450,38500,38550,38450,322
|
|
20231204,134400,2300159950,38550,38450,38550,38450,185
|
|
20231204,134300,2293037100,38500,38500,38500,38450,119
|
|
20231204,134200,2288455650,38500,38550,38550,38500,289
|
|
20231204,134100,2277326000,38550,38550,38550,38500,299
|
|
20231204,134000,2265805900,38550,38550,38550,38500,266
|
|
20231204,133900,2255556600,38550,38500,38550,38400,122
|
|
20231204,133800,2250855250,38500,38550,38550,38500,263
|
|
20231204,133700,2240721350,38550,38400,38550,38400,156
|
|
20231204,133600,2234711500,38450,38550,38550,38450,404
|
|
20231204,133500,2219168900,38550,38550,38550,38500,201
|
|
20231204,133400,2211423100,38500,38500,38550,38500,148
|
|
20231204,133300,2205720650,38500,38500,38550,38500,166
|
|
20231204,133200,2199327250,38500,38450,38550,38450,180
|
|
20231204,133100,2192394800,38450,38500,38500,38450,149
|
|
20231204,133000,2186658400,38500,38500,38500,38450,92
|
|
20231204,132900,2183116600,38500,38500,38500,38450,302
|
|
20231204,132800,2171499600,38450,38500,38500,38450,102
|
|
20231204,132700,2167572900,38450,38450,38450,38400,57
|
|
20231204,132600,2165381450,38450,38500,38500,38450,235
|
|
20231204,132500,2156341650,38500,38500,38500,38450,195
|
|
20231204,132400,2148839300,38450,38450,38500,38450,123
|
|
20231204,132300,2144106100,38450,38450,38450,38400,674
|
|
20231204,132200,2118191000,38450,38450,38500,38450,413
|
|
20231204,132100,2102309050,38450,38450,38500,38450,93
|
|
20231204,132000,2098729550,38400,38450,38450,38400,13
|
|
20231204,131900,2098230000,38450,38450,38450,38450,127
|
|
20231204,131800,2093346850,38450,38500,38500,38450,989
|
|
20231204,131700,2055318800,38500,38550,38550,38500,759
|
|
20231204,131600,2026096250,38550,38550,38550,38500,51
|
|
20231204,131500,2024130400,38500,38550,38550,38500,13
|
|
20231204,131400,2023629550,38550,38500,38550,38450,65
|
|
20231204,131300,2021125350,38500,38500,38500,38500,95
|
|
20231204,131200,2017467850,38500,38500,38500,38500,65
|
|
20231204,131100,2014965350,38500,38450,38500,38450,45
|
|
20231204,131000,2013233650,38450,38450,38500,38450,17
|
|
20231204,130900,2012579500,38500,38500,38500,38500,73
|
|
20231204,130800,2009769000,38450,38500,38500,38450,14
|
|
20231204,130700,2009230200,38500,38550,38550,38500,184
|
|
20231204,130600,2002145550,38550,38550,38550,38500,43
|
|
20231204,130500,2000488100,38500,38500,38550,38450,667
|
|
20231204,130400,1974818150,38500,38550,38550,38500,92
|
|
20231204,130300,1971271850,38500,38550,38550,38500,394
|
|
20231204,130200,1956083450,38500,38550,38550,38500,8
|
|
20231204,130100,1955775100,38550,38550,38550,38500,60
|
|
20231204,130000,1953462450,38550,38500,38550,38500,545
|
|
20231204,125900,1932478250,38500,38550,38550,38500,393
|
|
20231204,125800,1917328400,38550,38500,38550,38500,15
|
|
20231204,125700,1916750400,38500,38550,38550,38500,21
|
|
20231204,125600,1915940900,38500,38500,38550,38500,30
|
|
20231204,125500,1914784900,38500,38500,38500,38500,3
|
|
20231204,125400,1914669400,38500,38550,38550,38500,54
|
|
20231204,125300,1912587900,38550,38500,38550,38500,57
|
|
20231204,125200,1910392850,38500,38550,38550,38500,47
|
|
20231204,125100,1908581450,38500,38550,38550,38500,345
|
|
20231204,125000,1895282000,38500,38500,38500,38500,190
|
|
20231204,124900,1887967000,38500,38500,38500,38450,79
|
|
20231204,124800,1884925750,38500,38500,38500,38450,893
|
|
20231204,124700,1850551900,38450,38450,38500,38450,389
|
|
20231204,124600,1835576600,38450,38450,38500,38450,42
|
|
20231204,124500,1833961300,38450,38500,38500,38450,62
|
|
20231204,124400,1831575650,38450,38500,38500,38450,59
|
|
20231204,124300,1829304500,38450,38450,38500,38450,123
|
|
20231204,124200,1824571500,38450,38500,38500,38450,358
|
|
20231204,124100,1810804800,38500,38500,38500,38450,88
|
|
20231204,124000,1807419650,38500,38500,38500,38500,386
|
|
20231204,123900,1792558650,38500,38500,38500,38450,65
|
|
20231204,123800,1790056350,38500,38450,38500,38450,113
|
|
20231204,123700,1785711000,38400,38450,38450,38400,98
|
|
20231204,123600,1781943100,38450,38450,38450,38450,54
|
|
20231204,123500,1779866800,38400,38450,38450,38400,112
|
|
20231204,123400,1775560650,38450,38400,38450,38400,87
|
|
20231204,123300,1772216800,38400,38400,38400,38400,28
|
|
20231204,123200,1771141600,38400,38450,38450,38400,65
|
|
20231204,123100,1768643150,38450,38450,38450,38450,72
|
|
20231204,123000,1765874750,38450,38500,38500,38450,469
|
|
20231204,122900,1747836850,38500,38450,38500,38450,351
|
|
20231204,122800,1734338100,38500,38450,38500,38450,436
|
|
20231204,122700,1717571650,38500,38500,38500,38450,74
|
|
20231204,122600,1714722850,38500,38450,38500,38450,33
|
|
20231204,122500,1713453050,38450,38500,38500,38450,95
|
|
20231204,122400,1709795750,38500,38450,38500,38450,39
|
|
20231204,122300,1708294450,38450,38450,38500,38450,18
|
|
20231204,122200,1707601850,38450,38500,38500,38450,66
|
|
20231204,122100,1705061200,38500,38450,38500,38450,990
|
|
20231204,122000,1666995250,38500,38500,38500,38450,56
|
|
20231204,121900,1664839450,38500,38500,38500,38450,205
|
|
20231204,121800,1656947000,38450,38500,38500,38450,91
|
|
20231204,121700,1653443700,38450,38500,38500,38450,23
|
|
20231204,121600,1652558400,38500,38500,38500,38450,872
|
|
20231204,121500,1618986450,38500,38500,38500,38450,101
|
|
20231204,121400,1615098150,38500,38500,38500,38500,69
|
|
20231204,121300,1612441650,38450,38500,38500,38450,57
|
|
20231204,121200,1610247350,38500,38500,38500,38450,40
|
|
20231204,121100,1608707550,38500,38500,38500,38500,70
|
|
20231204,121000,1606012550,38450,38500,38500,38450,47
|
|
20231204,120900,1604204050,38500,38500,38500,38500,96
|
|
20231204,120800,1600508050,38500,38500,38500,38450,64
|
|
20231204,120700,1598044300,38500,38450,38500,38450,80
|
|
20231204,120600,1594964500,38500,38500,38500,38500,20
|
|
20231204,120500,1594194500,38450,38500,38500,38450,53
|
|
20231204,120400,1592154200,38500,38500,38500,38500,47
|
|
20231204,120300,1590344700,38450,38450,38500,38450,69
|
|
20231204,120200,1587691100,38500,38500,38500,38500,10
|
|
20231204,120100,1587306100,38450,38450,38500,38450,799
|
|
20231204,120000,1556582850,38450,38450,38450,38400,490
|
|
20231204,115900,1537743800,38450,38400,38450,38400,129
|
|
20231204,115800,1532783800,38450,38400,38450,38400,47
|
|
20231204,115700,1530976950,38400,38400,38450,38400,51
|
|
20231204,115600,1529017350,38400,38400,38450,38400,121
|
|
20231204,115500,1524365300,38450,38450,38450,38400,83
|
|
20231204,115400,1521174450,38450,38450,38450,38400,63
|
|
20231204,115300,1518752250,38450,38450,38450,38400,34
|
|
20231204,115200,1517445250,38400,38450,38450,38400,234
|
|
20231204,115100,1508457550,38450,38450,38450,38400,94
|
|
20231204,115000,1504844800,38450,38450,38450,38400,148
|
|
20231204,114900,1499154550,38400,38450,38450,38400,110
|
|
20231204,114800,1494925700,38400,38400,38400,38400,307
|
|
20231204,114700,1483136900,38450,38450,38500,38400,1291
|
|
20231204,114600,1433497500,38450,38450,38500,38450,74
|
|
20231204,114500,1430649000,38500,38500,38500,38450,346
|
|
20231204,114400,1417330350,38450,38450,38500,38450,74
|
|
20231204,114300,1414482200,38500,38450,38500,38450,57
|
|
20231204,114200,1412288000,38450,38450,38500,38450,13
|
|
20231204,114100,1411787650,38450,38450,38500,38450,198
|
|
20231204,114000,1404172500,38450,38450,38500,38450,112
|
|
20231204,113900,1399865600,38450,38450,38500,38450,55
|
|
20231204,113800,1397748500,38450,38450,38500,38450,63
|
|
20231204,113700,1395323600,38450,38450,38500,38450,596
|
|
20231204,113600,1372380450,38450,38500,38500,38450,128
|
|
20231204,113500,1367454250,38450,38450,38500,38450,15
|
|
20231204,113400,1366876950,38450,38500,38500,38450,296
|
|
20231204,113300,1355491400,38450,38450,38500,38450,49
|
|
20231204,113200,1353605100,38450,38500,38500,38450,56
|
|
20231204,113100,1351449500,38450,38450,38500,38450,145
|
|
20231204,113000,1345868000,38500,38450,38500,38400,1520
|
|
20231204,112900,1287404950,38450,38450,38450,38400,80
|
|
20231204,112800,1284329750,38450,38400,38450,38400,12
|
|
20231204,112700,1283868400,38450,38450,38450,38400,39
|
|
20231204,112600,1282369100,38450,38400,38450,38400,74
|
|
20231204,112500,1279524050,38400,38400,38450,38400,22
|
|
20231204,112400,1278678700,38400,38400,38450,38400,300
|
|
20231204,112300,1267154050,38400,38400,38400,38400,13
|
|
20231204,112200,1266654850,38400,38450,38450,38400,44
|
|
20231204,112100,1264963300,38450,38450,38450,38400,95
|
|
20231204,112000,1261310800,38400,38350,38450,38350,253
|
|
20231204,111900,1251588200,38350,38300,38450,38300,3388
|
|
20231204,111800,1121509450,38300,38350,38350,38300,13
|
|
20231204,111700,1121010950,38300,38350,38350,38300,139
|
|
20231204,111600,1115680600,38350,38350,38350,38300,36
|
|
20231204,111500,1114300050,38300,38350,38350,38300,286
|
|
20231204,111400,1103332150,38350,38350,38400,38350,96
|
|
20231204,111300,1099648400,38350,38350,38400,38350,1453
|
|
20231204,111200,1043914250,38300,38350,38350,38300,59
|
|
20231204,111100,1041651900,38350,38300,38350,38300,167
|
|
20231204,111000,1035253150,38300,38300,38300,38300,8
|
|
20231204,110900,1034946750,38300,38300,38350,38300,361
|
|
20231204,110800,1021118200,38300,38300,38300,38300,301
|
|
20231204,110700,1009589900,38300,38350,38350,38250,421
|
|
20231204,110600,993465000,38350,38300,38350,38300,113
|
|
20231204,110500,989136550,38300,38300,38300,38300,505
|
|
20231204,110400,969795050,38300,38300,38350,38300,58
|
|
20231204,110300,967571050,38350,38300,38350,38300,105
|
|
20231204,110200,963547500,38300,38300,38300,38300,5
|
|
20231204,110100,963356000,38300,38300,38350,38300,222
|
|
20231204,110000,954851950,38300,38300,38350,38300,75
|
|
20231204,105900,951978900,38300,38300,38350,38300,531
|
|
20231204,105800,931640150,38300,38300,38300,38300,5
|
|
20231204,105700,931448650,38350,38300,38350,38300,216
|
|
20231204,105600,923171650,38300,38250,38300,38250,595
|
|
20231204,105500,900383700,38250,38300,38300,38250,38
|
|
20231204,105400,898928600,38250,38250,38300,38250,106
|
|
20231204,105300,894869900,38250,38250,38300,38250,30
|
|
20231204,105200,893722200,38250,38250,38250,38250,105
|
|
20231204,105100,889705950,38250,38250,38250,38200,83
|
|
20231204,105000,886531250,38200,38200,38250,38200,149
|
|
20231204,104900,880835650,38200,38200,38200,38200,35
|
|
20231204,104800,879498650,38200,38300,38350,38200,1568
|
|
20231204,104700,819444850,38350,38300,38350,38300,37
|
|
20231204,104600,818026150,38350,38350,38350,38300,35
|
|
20231204,104500,816683950,38350,38350,38350,38300,33
|
|
20231204,104400,815418800,38300,38300,38350,38300,16
|
|
20231204,104300,814805350,38300,38300,38350,38300,20
|
|
20231204,104200,814038700,38350,38300,38350,38300,156
|
|
20231204,104100,808056150,38300,38350,38350,38300,131
|
|
20231204,104000,803032550,38350,38300,38350,38300,144
|
|
20231204,103900,797510450,38300,38300,38300,38300,2
|
|
20231204,103800,797433850,38350,38300,38350,38300,20
|
|
20231204,103700,796667600,38300,38300,38300,38300,11
|
|
20231204,103600,796246300,38300,38350,38350,38300,57
|
|
20231204,103500,794061050,38350,38300,38350,38300,98
|
|
20231204,103400,790303050,38350,38350,38350,38350,244
|
|
20231204,103300,780945650,38350,38350,38400,38350,150
|
|
20231204,103200,775190950,38400,38400,38400,38350,63
|
|
20231204,103100,772771800,38350,38350,38350,38350,216
|
|
20231204,103000,764488200,38350,38250,38350,38250,27
|
|
20231204,102900,763453350,38200,38200,38250,38200,46
|
|
20231204,102800,761693950,38200,38200,38200,38200,2
|
|
20231204,102700,761617550,38200,38200,38200,38200,161
|
|
20231204,102600,755467350,38200,38350,38350,38200,570
|
|
20231204,102500,733642850,38350,38350,38350,38350,6
|
|
20231204,102400,733412750,38350,38400,38400,38350,60
|
|
20231204,102300,731108950,38400,38450,38450,38400,560
|
|
20231204,102200,709603750,38450,38350,38450,38350,2459
|
|
20231204,102100,615197800,38350,38350,38350,38300,94
|
|
20231204,102000,611593100,38350,38350,38350,38300,67
|
|
20231204,101900,609024400,38300,38350,38350,38300,53
|
|
20231204,101800,606992050,38350,38200,38350,38200,1172
|
|
20231204,101700,562132600,38250,38250,38250,38250,92
|
|
20231204,101600,558613600,38200,38200,38200,38200,58
|
|
20231204,101500,556398000,38250,38250,38250,38250,69
|
|
20231204,101400,553758750,38250,38250,38250,38250,817
|
|
20231204,101300,522508500,38250,38300,38300,38250,22
|
|
20231204,101200,521665950,38250,38250,38250,38250,1
|
|
20231204,101100,521627700,38250,38300,38300,38250,115
|
|
20231204,101000,517226600,38300,38250,38300,38250,87
|
|
20231204,100900,513896900,38250,38250,38300,38250,169
|
|
20231204,100800,507431100,38250,38300,38300,38250,23
|
|
20231204,100700,506550350,38250,38300,38300,38250,38
|
|
20231204,100600,505095350,38300,38300,38300,38300,106
|
|
20231204,100500,501035550,38300,38300,38300,38300,91
|
|
20231204,100400,497550250,38300,38300,38300,38300,90
|
|
20231204,100300,494103250,38250,38250,38250,38250,25
|
|
20231204,100200,493147000,38250,38250,38250,38250,100
|
|
20231204,100100,489322000,38300,38250,38300,38250,139
|
|
20231204,100000,484003650,38250,38300,38300,38250,53
|
|
20231204,095900,481973800,38300,38250,38300,38250,89
|
|
20231204,095800,478568550,38250,38300,38300,38250,90
|
|
20231204,095700,475122550,38300,38300,38300,38300,205
|
|
20231204,095600,467271050,38300,38300,38300,38300,90
|
|
20231204,095500,463824050,38300,38300,38300,38300,175
|
|
20231204,095400,457121550,38300,38300,38300,38300,67
|
|
20231204,095300,454555450,38300,38250,38300,38250,135
|
|
20231204,095200,449389850,38250,38250,38300,38250,56
|
|
20231204,095100,447246100,38300,38250,38300,38250,961
|
|
20231204,095000,410477000,38250,38250,38250,38250,105
|
|
20231204,094900,406460750,38250,38250,38250,38250,167
|
|
20231204,094800,400073000,38250,38250,38300,38250,68
|
|
20231204,094700,397471900,38300,38300,38300,38300,60
|
|
20231204,094600,395173900,38200,38200,38300,38150,2255
|
|
20231204,094500,308982400,38200,38200,38200,38200,252
|
|
20231204,094400,299356000,38200,38150,38200,38150,78
|
|
20231204,094300,296378900,38150,38150,38150,38150,51
|
|
20231204,094200,294433250,38150,38150,38200,38150,240
|
|
20231204,094100,285276500,38150,38100,38150,38100,278
|
|
20231204,094000,274670850,38150,38150,38150,38100,148
|
|
20231204,093900,269024900,38150,38150,38150,38150,96
|
|
20231204,093800,265362500,38150,38100,38150,38100,131
|
|
20231204,093700,260369050,38100,38050,38100,38050,221
|
|
20231204,093600,251956700,38050,38050,38050,38050,5
|
|
20231204,093500,251766450,38050,38050,38050,38050,104
|
|
20231204,093400,247809250,38050,38100,38100,38050,107
|
|
20231204,093300,243734050,38100,38000,38100,38000,563
|
|
20231204,093200,222330650,38000,38000,38000,38000,62
|
|
20231204,093100,219974650,37950,37800,38000,37800,1841
|
|
20231204,093000,150173350,37900,37850,37900,37850,371
|
|
20231204,092900,136130950,37800,37750,37850,37750,184
|
|
20231204,092800,129180350,37900,37800,37900,37750,51
|
|
20231204,092700,127254350,37850,37800,37850,37800,73
|
|
20231204,092600,124491350,37750,37750,37750,37750,89
|
|
20231204,092500,121131600,37750,37800,37800,37750,56
|
|
20231204,092400,119016650,37800,37750,37800,37750,317
|
|
20231204,092300,107034550,37900,37850,37900,37750,629
|
|
20231204,092200,83235700,37900,37900,37900,37900,5
|
|
20231204,092100,83046200,37900,37900,37900,37900,44
|
|
20231204,092000,81378600,37950,37800,37950,37800,125
|
|
20231204,091900,76650550,37850,37850,37850,37850,85
|
|
20231204,091800,73433300,37900,37850,37900,37850,22
|
|
20231204,091700,72600500,37850,37900,37950,37850,126
|
|
20231204,091600,67825300,37800,37900,37900,37800,91
|
|
20231204,091500,64384850,37950,37950,37950,37950,0
|
|
20231204,091400,64384850,37950,38000,38000,37950,56
|
|
20231204,091300,62257950,38000,38000,38000,38000,5
|
|
20231204,091200,62067950,38000,38000,38000,38000,2
|
|
20231204,091100,61991950,38000,37850,38000,37800,302
|
|
20231204,091000,50560250,37850,37850,37850,37850,51
|
|
20231204,090900,48629900,37800,37850,37850,37800,105
|
|
20231204,090800,44655750,37900,37950,37950,37900,17
|
|
20231204,090700,44010700,37950,37950,37950,37950,29
|
|
20231204,090600,42910150,37950,38000,38000,37950,5
|
|
20231204,090500,42720350,38000,38050,38050,38000,7
|
|
20231204,090400,42454050,38200,38200,38200,38200,155
|
|
20231204,090300,36533050,38050,38150,38150,37950,144
|
|
20231204,090200,31050100,37950,37950,37950,37950,10
|
|
20231204,090100,30670600,38000,37950,38200,37950,239
|
|
20231204,090000,21590350,37950,37950,37950,37850,569
|