741 lines
39 KiB
CSV
741 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,211800,2323858350,38500,38500,38500,38500,2913
|
|
20231205,211700,2323858350,38500,38500,38500,38500,0
|
|
20231205,211600,2323858350,38500,38500,38500,38500,0
|
|
20231205,211500,2323858350,38500,38500,38500,38500,0
|
|
20231205,211400,2323858350,38500,38500,38500,38500,0
|
|
20231205,211300,2323858350,38500,38500,38500,38500,0
|
|
20231205,211200,2323858350,38500,38500,38500,38500,0
|
|
20231205,211100,2323858350,38500,38500,38500,38500,0
|
|
20231205,211000,2323858350,38500,38500,38500,38500,0
|
|
20231205,210900,2323858350,38500,38500,38500,38500,0
|
|
20231205,210800,2323858350,38500,38500,38500,38500,0
|
|
20231205,210700,2323858350,38500,38500,38500,38500,0
|
|
20231205,210600,2323858350,38500,38500,38500,38500,0
|
|
20231205,210500,2323858350,38500,38500,38500,38500,0
|
|
20231205,210400,2323858350,38500,38500,38500,38500,0
|
|
20231205,210300,2323858350,38500,38500,38500,38500,0
|
|
20231205,210200,2323858350,38500,38500,38500,38500,0
|
|
20231205,210100,2323858350,38500,38500,38500,38500,0
|
|
20231205,210000,2323858350,38500,38500,38500,38500,0
|
|
20231205,205900,2323858350,38500,38500,38500,38500,0
|
|
20231205,205800,2323858350,38500,38500,38500,38500,0
|
|
20231205,205700,2323858350,38500,38500,38500,38500,0
|
|
20231205,205600,2323858350,38500,38500,38500,38500,0
|
|
20231205,205500,2323858350,38500,38500,38500,38500,0
|
|
20231205,205400,2323858350,38500,38500,38500,38500,0
|
|
20231205,205300,2323858350,38500,38500,38500,38500,0
|
|
20231205,205200,2323858350,38500,38500,38500,38500,0
|
|
20231205,205100,2323858350,38500,38500,38500,38500,0
|
|
20231205,205000,2323858350,38500,38500,38500,38500,0
|
|
20231205,204900,2323858350,38500,38500,38500,38500,0
|
|
20231205,204800,2323858350,38500,38500,38500,38500,2913
|
|
20231205,204700,2323858350,38500,38500,38500,38500,0
|
|
20231205,204600,2323858350,38500,38500,38500,38500,0
|
|
20231205,204500,2323858350,38500,38500,38500,38500,0
|
|
20231205,204400,2323858350,38500,38500,38500,38500,0
|
|
20231205,204300,2323858350,38500,38500,38500,38500,0
|
|
20231205,204200,2323858350,38500,38500,38500,38500,0
|
|
20231205,204100,2323858350,38500,38500,38500,38500,0
|
|
20231205,204000,2323858350,38500,38500,38500,38500,0
|
|
20231205,203900,2323858350,38500,38500,38500,38500,0
|
|
20231205,203800,2323858350,38500,38500,38500,38500,0
|
|
20231205,203700,2323858350,38500,38500,38500,38500,0
|
|
20231205,203600,2323858350,38500,38500,38500,38500,0
|
|
20231205,203500,2323858350,38500,38500,38500,38500,0
|
|
20231205,203400,2323858350,38500,38500,38500,38500,0
|
|
20231205,203300,2323858350,38500,38500,38500,38500,0
|
|
20231205,203200,2323858350,38500,38500,38500,38500,0
|
|
20231205,203100,2323858350,38500,38500,38500,38500,0
|
|
20231205,203000,2323858350,38500,38500,38500,38500,0
|
|
20231205,202900,2323858350,38500,38500,38500,38500,0
|
|
20231205,202800,2323858350,38500,38500,38500,38500,0
|
|
20231205,202700,2323858350,38500,38500,38500,38500,0
|
|
20231205,202600,2323858350,38500,38500,38500,38500,0
|
|
20231205,202500,2323858350,38500,38500,38500,38500,0
|
|
20231205,202400,2323858350,38500,38500,38500,38500,0
|
|
20231205,202300,2323858350,38500,38500,38500,38500,0
|
|
20231205,202200,2323858350,38500,38500,38500,38500,0
|
|
20231205,202100,2323858350,38500,38500,38500,38500,0
|
|
20231205,202000,2323858350,38500,38500,38500,38500,0
|
|
20231205,201900,2323858350,38500,38500,38500,38500,0
|
|
20231205,201800,2323858350,38500,38500,38500,38500,2913
|
|
20231205,201700,2323858350,38500,38500,38500,38500,0
|
|
20231205,201600,2323858350,38500,38500,38500,38500,0
|
|
20231205,201500,2323858350,38500,38500,38500,38500,0
|
|
20231205,201400,2323858350,38500,38500,38500,38500,0
|
|
20231205,201300,2323858350,38500,38500,38500,38500,0
|
|
20231205,201200,2323858350,38500,38500,38500,38500,0
|
|
20231205,201100,2323858350,38500,38500,38500,38500,0
|
|
20231205,201000,2323858350,38500,38500,38500,38500,0
|
|
20231205,200900,2323858350,38500,38500,38500,38500,0
|
|
20231205,200800,2323858350,38500,38500,38500,38500,0
|
|
20231205,200700,2323858350,38500,38500,38500,38500,0
|
|
20231205,200600,2323858350,38500,38500,38500,38500,0
|
|
20231205,200500,2323858350,38500,38500,38500,38500,0
|
|
20231205,200400,2323858350,38500,38500,38500,38500,0
|
|
20231205,200300,2323858350,38500,38500,38500,38500,0
|
|
20231205,200200,2323858350,38500,38500,38500,38500,0
|
|
20231205,200100,2323858350,38500,38500,38500,38500,0
|
|
20231205,200000,2323858350,38500,38500,38500,38500,0
|
|
20231205,195900,2323858350,38500,38500,38500,38500,0
|
|
20231205,195800,2323858350,38500,38500,38500,38500,0
|
|
20231205,195700,2323858350,38500,38500,38500,38500,0
|
|
20231205,195600,2323858350,38500,38500,38500,38500,0
|
|
20231205,195500,2323858350,38500,38500,38500,38500,0
|
|
20231205,195400,2323858350,38500,38500,38500,38500,0
|
|
20231205,195300,2323858350,38500,38500,38500,38500,0
|
|
20231205,195200,2323858350,38500,38500,38500,38500,0
|
|
20231205,195100,2323858350,38500,38500,38500,38500,0
|
|
20231205,195000,2323858350,38500,38500,38500,38500,0
|
|
20231205,194900,2323858350,38500,38500,38500,38500,0
|
|
20231205,194800,2323858350,38500,38500,38500,38500,2913
|
|
20231205,194700,2323858350,38500,38500,38500,38500,0
|
|
20231205,194600,2323858350,38500,38500,38500,38500,0
|
|
20231205,194500,2323858350,38500,38500,38500,38500,0
|
|
20231205,194400,2323858350,38500,38500,38500,38500,0
|
|
20231205,194300,2323858350,38500,38500,38500,38500,0
|
|
20231205,194200,2323858350,38500,38500,38500,38500,0
|
|
20231205,194100,2323858350,38500,38500,38500,38500,0
|
|
20231205,194000,2323858350,38500,38500,38500,38500,0
|
|
20231205,193900,2323858350,38500,38500,38500,38500,0
|
|
20231205,193800,2323858350,38500,38500,38500,38500,0
|
|
20231205,193700,2323858350,38500,38500,38500,38500,0
|
|
20231205,193600,2323858350,38500,38500,38500,38500,0
|
|
20231205,193500,2323858350,38500,38500,38500,38500,0
|
|
20231205,193400,2323858350,38500,38500,38500,38500,0
|
|
20231205,193300,2323858350,38500,38500,38500,38500,0
|
|
20231205,193200,2323858350,38500,38500,38500,38500,0
|
|
20231205,193100,2323858350,38500,38500,38500,38500,0
|
|
20231205,193000,2323858350,38500,38500,38500,38500,0
|
|
20231205,192900,2323858350,38500,38500,38500,38500,0
|
|
20231205,192800,2323858350,38500,38500,38500,38500,0
|
|
20231205,192700,2323858350,38500,38500,38500,38500,0
|
|
20231205,192600,2323858350,38500,38500,38500,38500,0
|
|
20231205,192500,2323858350,38500,38500,38500,38500,0
|
|
20231205,192400,2323858350,38500,38500,38500,38500,0
|
|
20231205,192300,2323858350,38500,38500,38500,38500,0
|
|
20231205,192200,2323858350,38500,38500,38500,38500,0
|
|
20231205,192100,2323858350,38500,38500,38500,38500,0
|
|
20231205,192000,2323858350,38500,38500,38500,38500,0
|
|
20231205,191900,2323858350,38500,38500,38500,38500,0
|
|
20231205,191800,2323858350,38500,38500,38500,38500,2913
|
|
20231205,191700,2323858350,38500,38500,38500,38500,0
|
|
20231205,191600,2323858350,38500,38500,38500,38500,0
|
|
20231205,191500,2323858350,38500,38500,38500,38500,0
|
|
20231205,191400,2323858350,38500,38500,38500,38500,0
|
|
20231205,191300,2323858350,38500,38500,38500,38500,0
|
|
20231205,191200,2323858350,38500,38500,38500,38500,0
|
|
20231205,191100,2323858350,38500,38500,38500,38500,0
|
|
20231205,191000,2323858350,38500,38500,38500,38500,0
|
|
20231205,190900,2323858350,38500,38500,38500,38500,0
|
|
20231205,190800,2323858350,38500,38500,38500,38500,0
|
|
20231205,190700,2323858350,38500,38500,38500,38500,0
|
|
20231205,190600,2323858350,38500,38500,38500,38500,0
|
|
20231205,190500,2323858350,38500,38500,38500,38500,0
|
|
20231205,190400,2323858350,38500,38500,38500,38500,0
|
|
20231205,190300,2323858350,38500,38500,38500,38500,0
|
|
20231205,190200,2323858350,38500,38500,38500,38500,0
|
|
20231205,190100,2323858350,38500,38500,38500,38500,0
|
|
20231205,190000,2323858350,38500,38500,38500,38500,0
|
|
20231205,185900,2323858350,38500,38500,38500,38500,0
|
|
20231205,185800,2323858350,38500,38500,38500,38500,0
|
|
20231205,185700,2323858350,38500,38500,38500,38500,0
|
|
20231205,185600,2323858350,38500,38500,38500,38500,0
|
|
20231205,185500,2323858350,38500,38500,38500,38500,0
|
|
20231205,185400,2323858350,38500,38500,38500,38500,0
|
|
20231205,185300,2323858350,38500,38500,38500,38500,0
|
|
20231205,185200,2323858350,38500,38500,38500,38500,0
|
|
20231205,185100,2323858350,38500,38500,38500,38500,0
|
|
20231205,185000,2323858350,38500,38500,38500,38500,0
|
|
20231205,184900,2323858350,38500,38500,38500,38500,0
|
|
20231205,184800,2323858350,38500,38500,38500,38500,2913
|
|
20231205,184700,2323858350,38500,38500,38500,38500,0
|
|
20231205,184600,2323858350,38500,38500,38500,38500,0
|
|
20231205,184500,2323858350,38500,38500,38500,38500,0
|
|
20231205,184400,2323858350,38500,38500,38500,38500,0
|
|
20231205,184300,2323858350,38500,38500,38500,38500,0
|
|
20231205,184200,2323858350,38500,38500,38500,38500,0
|
|
20231205,184100,2323858350,38500,38500,38500,38500,0
|
|
20231205,184000,2323858350,38500,38500,38500,38500,0
|
|
20231205,183900,2323858350,38500,38500,38500,38500,0
|
|
20231205,183800,2323858350,38500,38500,38500,38500,0
|
|
20231205,183700,2323858350,38500,38500,38500,38500,0
|
|
20231205,183600,2323858350,38500,38500,38500,38500,0
|
|
20231205,183500,2323858350,38500,38500,38500,38500,0
|
|
20231205,183400,2323858350,38500,38500,38500,38500,0
|
|
20231205,183300,2323858350,38500,38500,38500,38500,0
|
|
20231205,183200,2323858350,38500,38500,38500,38500,0
|
|
20231205,183100,2323858350,38500,38500,38500,38500,0
|
|
20231205,183000,2323858350,38500,38500,38500,38500,0
|
|
20231205,182900,2323858350,38500,38500,38500,38500,0
|
|
20231205,182800,2323858350,38500,38500,38500,38500,0
|
|
20231205,182700,2323858350,38500,38500,38500,38500,0
|
|
20231205,182600,2323858350,38500,38500,38500,38500,0
|
|
20231205,182500,2323858350,38500,38500,38500,38500,0
|
|
20231205,182400,2323858350,38500,38500,38500,38500,0
|
|
20231205,182300,2323858350,38500,38500,38500,38500,0
|
|
20231205,182200,2323858350,38500,38500,38500,38500,0
|
|
20231205,182100,2323858350,38500,38500,38500,38500,0
|
|
20231205,182000,2323858350,38500,38500,38500,38500,0
|
|
20231205,181900,2323858350,38500,38500,38500,38500,0
|
|
20231205,181800,2323858350,38500,38500,38500,38500,2913
|
|
20231205,181700,2323858350,38500,38500,38500,38500,0
|
|
20231205,181600,2323858350,38500,38500,38500,38500,0
|
|
20231205,181500,2323858350,38500,38500,38500,38500,0
|
|
20231205,181400,2323858350,38500,38500,38500,38500,0
|
|
20231205,181300,2323858350,38500,38500,38500,38500,0
|
|
20231205,181200,2323858350,38500,38500,38500,38500,0
|
|
20231205,181100,2323858350,38500,38500,38500,38500,0
|
|
20231205,181000,2323858350,38500,38500,38500,38500,0
|
|
20231205,180900,2323858350,38500,38500,38500,38500,0
|
|
20231205,180800,2323858350,38500,38500,38500,38500,0
|
|
20231205,180700,2323858350,38500,38500,38500,38500,0
|
|
20231205,180600,2323858350,38500,38500,38500,38500,0
|
|
20231205,180500,2323858350,38500,38500,38500,38500,0
|
|
20231205,180400,2323858350,38500,38500,38500,38500,0
|
|
20231205,180300,2323858350,38500,38500,38500,38500,0
|
|
20231205,180200,2323858350,38500,38500,38500,38500,0
|
|
20231205,180100,2323858350,38500,38500,38500,38500,0
|
|
20231205,180000,2323858350,38500,38500,38500,38500,0
|
|
20231205,175900,2323858350,38500,38500,38500,38500,0
|
|
20231205,175800,2323858350,38500,38500,38500,38500,0
|
|
20231205,175700,2323858350,38500,38500,38500,38500,0
|
|
20231205,175600,2323858350,38500,38500,38500,38500,0
|
|
20231205,175500,2323858350,38500,38500,38500,38500,0
|
|
20231205,175400,2323858350,38500,38500,38500,38500,0
|
|
20231205,175300,2323858350,38500,38500,38500,38500,0
|
|
20231205,175200,2323858350,38500,38500,38500,38500,0
|
|
20231205,175100,2323858350,38500,38500,38500,38500,0
|
|
20231205,175000,2323858350,38500,38500,38500,38500,0
|
|
20231205,174900,2323858350,38500,38500,38500,38500,0
|
|
20231205,174800,2323858350,38500,38500,38500,38500,2913
|
|
20231205,174700,2323858350,38500,38500,38500,38500,0
|
|
20231205,174600,2323858350,38500,38500,38500,38500,0
|
|
20231205,174500,2323858350,38500,38500,38500,38500,0
|
|
20231205,174400,2323858350,38500,38500,38500,38500,0
|
|
20231205,174300,2323858350,38500,38500,38500,38500,0
|
|
20231205,174200,2323858350,38500,38500,38500,38500,0
|
|
20231205,174100,2323858350,38500,38500,38500,38500,0
|
|
20231205,174000,2323858350,38500,38500,38500,38500,0
|
|
20231205,173900,2323858350,38500,38500,38500,38500,0
|
|
20231205,173800,2323858350,38500,38500,38500,38500,0
|
|
20231205,173700,2323858350,38500,38500,38500,38500,0
|
|
20231205,173600,2323858350,38500,38500,38500,38500,0
|
|
20231205,173500,2323858350,38500,38500,38500,38500,0
|
|
20231205,173400,2323858350,38500,38500,38500,38500,0
|
|
20231205,173300,2323858350,38500,38500,38500,38500,0
|
|
20231205,173200,2323858350,38500,38500,38500,38500,0
|
|
20231205,173100,2323858350,38500,38500,38500,38500,0
|
|
20231205,173000,2323858350,38500,38500,38500,38500,0
|
|
20231205,172900,2323858350,38500,38500,38500,38500,0
|
|
20231205,172800,2323858350,38500,38500,38500,38500,0
|
|
20231205,172700,2323858350,38500,38500,38500,38500,0
|
|
20231205,172600,2323858350,38500,38500,38500,38500,0
|
|
20231205,172500,2323858350,38500,38500,38500,38500,0
|
|
20231205,172400,2323858350,38500,38500,38500,38500,0
|
|
20231205,172300,2323858350,38500,38500,38500,38500,0
|
|
20231205,172200,2323858350,38500,38500,38500,38500,0
|
|
20231205,172100,2323858350,38500,38500,38500,38500,0
|
|
20231205,172000,2323858350,38500,38500,38500,38500,0
|
|
20231205,171900,2323858350,38500,38500,38500,38500,0
|
|
20231205,171800,2323858350,38500,38500,38500,38500,2913
|
|
20231205,171700,2323858350,38500,38500,38500,38500,0
|
|
20231205,171600,2323858350,38500,38500,38500,38500,0
|
|
20231205,171500,2323858350,38500,38500,38500,38500,0
|
|
20231205,171400,2323858350,38500,38500,38500,38500,0
|
|
20231205,171300,2323858350,38500,38500,38500,38500,0
|
|
20231205,171200,2323858350,38500,38500,38500,38500,0
|
|
20231205,171100,2323858350,38500,38500,38500,38500,0
|
|
20231205,171000,2323858350,38500,38500,38500,38500,0
|
|
20231205,170900,2323858350,38500,38500,38500,38500,0
|
|
20231205,170800,2323858350,38500,38500,38500,38500,0
|
|
20231205,170700,2323858350,38500,38500,38500,38500,0
|
|
20231205,170600,2323858350,38500,38500,38500,38500,0
|
|
20231205,170500,2323858350,38500,38500,38500,38500,0
|
|
20231205,170400,2323858350,38500,38500,38500,38500,0
|
|
20231205,170300,2323858350,38500,38500,38500,38500,0
|
|
20231205,170200,2323858350,38500,38500,38500,38500,0
|
|
20231205,170100,2323858350,38500,38500,38500,38500,0
|
|
20231205,170000,2323858350,38500,38500,38500,38500,0
|
|
20231205,165900,2323858350,38500,38500,38500,38500,0
|
|
20231205,165800,2323858350,38500,38500,38500,38500,0
|
|
20231205,165700,2323858350,38500,38500,38500,38500,0
|
|
20231205,165600,2323858350,38500,38500,38500,38500,0
|
|
20231205,165500,2323858350,38500,38500,38500,38500,0
|
|
20231205,165400,2323858350,38500,38500,38500,38500,0
|
|
20231205,165300,2323858350,38500,38500,38500,38500,0
|
|
20231205,165200,2323858350,38500,38500,38500,38500,0
|
|
20231205,165100,2323858350,38500,38500,38500,38500,0
|
|
20231205,165000,2323858350,38500,38500,38500,38500,0
|
|
20231205,164900,2323858350,38500,38500,38500,38500,0
|
|
20231205,164800,2323858350,38500,38500,38500,38500,2913
|
|
20231205,164700,2323858350,38500,38500,38500,38500,0
|
|
20231205,164600,2323858350,38500,38500,38500,38500,0
|
|
20231205,164500,2323858350,38500,38500,38500,38500,0
|
|
20231205,164400,2323858350,38500,38500,38500,38500,0
|
|
20231205,164300,2323858350,38500,38500,38500,38500,0
|
|
20231205,164200,2323858350,38500,38500,38500,38500,0
|
|
20231205,164100,2323858350,38500,38500,38500,38500,0
|
|
20231205,164000,2323858350,38500,38500,38500,38500,0
|
|
20231205,163900,2323858350,38500,38500,38500,38500,0
|
|
20231205,163800,2323858350,38500,38500,38500,38500,0
|
|
20231205,163700,2323858350,38500,38500,38500,38500,0
|
|
20231205,163600,2323858350,38500,38500,38500,38500,0
|
|
20231205,163500,2323858350,38500,38500,38500,38500,0
|
|
20231205,163400,2323858350,38500,38500,38500,38500,0
|
|
20231205,163300,2323858350,38500,38500,38500,38500,0
|
|
20231205,163200,2323858350,38500,38500,38500,38500,0
|
|
20231205,163100,2323858350,38500,38500,38500,38500,0
|
|
20231205,163000,2323858350,38500,38500,38500,38500,0
|
|
20231205,162900,2323858350,38500,38500,38500,38500,0
|
|
20231205,162800,2323858350,38500,38500,38500,38500,0
|
|
20231205,162700,2323858350,38500,38500,38500,38500,0
|
|
20231205,162600,2323858350,38500,38500,38500,38500,0
|
|
20231205,162500,2323858350,38500,38500,38500,38500,0
|
|
20231205,162400,2323858350,38500,38500,38500,38500,0
|
|
20231205,162300,2323858350,38500,38500,38500,38500,0
|
|
20231205,162200,2323858350,38500,38500,38500,38500,0
|
|
20231205,162100,2323858350,38500,38500,38500,38500,0
|
|
20231205,162000,2323858350,38500,38500,38500,38500,0
|
|
20231205,161900,2323858350,38500,38500,38500,38500,0
|
|
20231205,161800,2323858350,38500,38500,38500,38500,2913
|
|
20231205,161700,2323858350,38500,38500,38500,38500,0
|
|
20231205,161600,2323858350,38500,38500,38500,38500,0
|
|
20231205,161500,2323858350,38500,38500,38500,38500,0
|
|
20231205,161400,2323858350,38500,38500,38500,38500,0
|
|
20231205,161300,2323858350,38500,38500,38500,38500,0
|
|
20231205,161200,2323858350,38500,38500,38500,38500,0
|
|
20231205,161100,2323858350,38500,38500,38500,38500,0
|
|
20231205,161000,2323858350,38500,38500,38500,38500,0
|
|
20231205,160900,2323858350,38500,38500,38500,38500,0
|
|
20231205,160800,2323858350,38500,38500,38500,38500,0
|
|
20231205,160700,2323858350,38500,38500,38500,38500,0
|
|
20231205,160600,2323858350,38500,38500,38500,38500,0
|
|
20231205,160500,2323858350,38500,38500,38500,38500,0
|
|
20231205,160400,2323858350,38500,38500,38500,38500,0
|
|
20231205,160300,2323858350,38500,38500,38500,38500,0
|
|
20231205,160200,2323858350,38500,38500,38500,38500,0
|
|
20231205,160100,2323858350,38500,38500,38500,38500,0
|
|
20231205,160000,2323858350,38500,38500,38500,38500,0
|
|
20231205,155900,2323858350,38500,38500,38500,38500,0
|
|
20231205,155800,2323858350,38500,38500,38500,38500,0
|
|
20231205,155700,2323858350,38500,38500,38500,38500,0
|
|
20231205,155600,2323858350,38500,38500,38500,38500,0
|
|
20231205,155500,2323858350,38500,38500,38500,38500,0
|
|
20231205,155400,2323858350,38500,38500,38500,38500,0
|
|
20231205,155300,2323858350,38500,38500,38500,38500,0
|
|
20231205,155200,2323858350,38500,38500,38500,38500,0
|
|
20231205,155100,2323858350,38500,38500,38500,38500,0
|
|
20231205,155000,2323858350,38500,38500,38500,38500,0
|
|
20231205,154900,2323858350,38500,38500,38500,38500,0
|
|
20231205,154800,2323858350,38500,38500,38500,38500,2913
|
|
20231205,154700,2323858350,38500,38500,38500,38500,0
|
|
20231205,154600,2323858350,38500,38500,38500,38500,0
|
|
20231205,154500,2323858350,38500,38500,38500,38500,0
|
|
20231205,154400,2323858350,38500,38500,38500,38500,0
|
|
20231205,154300,2323858350,38500,38500,38500,38500,0
|
|
20231205,154200,2323858350,38500,38500,38500,38500,0
|
|
20231205,154100,2323858350,38500,38500,38500,38500,0
|
|
20231205,154000,2323858350,38500,38500,38500,38500,0
|
|
20231205,153900,2323858350,38500,38500,38500,38500,0
|
|
20231205,153800,2323858350,38500,38500,38500,38500,0
|
|
20231205,153700,2323858350,38500,38500,38500,38500,0
|
|
20231205,153600,2323858350,38500,38500,38500,38500,0
|
|
20231205,153500,2323858350,38500,38500,38500,38500,0
|
|
20231205,153400,2323858350,38500,38500,38500,38500,0
|
|
20231205,153300,2323858350,38500,38500,38500,38500,0
|
|
20231205,153200,2323858350,38500,38500,38500,38500,0
|
|
20231205,153100,2323858350,38500,38500,38500,38500,0
|
|
20231205,153000,2323858350,38500,38500,38500,38500,2913
|
|
20231205,152900,2211707850,38650,38650,38650,38650,0
|
|
20231205,152800,2211707850,38650,38650,38650,38650,0
|
|
20231205,152700,2211707850,38650,38650,38650,38650,0
|
|
20231205,152600,2211707850,38650,38650,38650,38650,0
|
|
20231205,152500,2211707850,38650,38650,38650,38650,0
|
|
20231205,152400,2211707850,38650,38650,38650,38650,0
|
|
20231205,152300,2211707850,38650,38650,38650,38650,0
|
|
20231205,152200,2211707850,38650,38650,38650,38650,0
|
|
20231205,152100,2211707850,38650,38650,38650,38650,0
|
|
20231205,152000,2211707850,38650,38650,38650,38650,0
|
|
20231205,151900,2211707850,38650,38600,38650,38550,303
|
|
20231205,151800,2200019950,38600,38650,38650,38600,168
|
|
20231205,151700,2193533600,38550,38550,38650,38550,251
|
|
20231205,151600,2183845250,38550,38600,38600,38550,36
|
|
20231205,151500,2182456100,38550,38550,38600,38550,21
|
|
20231205,151400,2181645750,38550,38650,38650,38550,62
|
|
20231205,151300,2179251900,38600,38550,38600,38550,733
|
|
20231205,151200,2150985750,38550,38600,38600,38550,74
|
|
20231205,151100,2148131200,38550,38600,38600,38550,70
|
|
20231205,151000,2145430650,38550,38600,38600,38550,22
|
|
20231205,150900,2144581550,38650,38600,38650,38550,2358
|
|
20231205,150800,2053639850,38600,38700,38700,38600,2028
|
|
20231205,150700,1975356500,38650,38650,38700,38650,110
|
|
20231205,150600,1971104200,38650,38600,38700,38600,52
|
|
20231205,150500,1969093800,38650,38700,38700,38650,333
|
|
20231205,150400,1956221350,38650,38700,38700,38650,64
|
|
20231205,150300,1953746250,38700,38650,38700,38650,40
|
|
20231205,150200,1952198600,38650,38650,38700,38650,48
|
|
20231205,150100,1950341350,38650,38650,38700,38650,49
|
|
20231205,150000,1948446650,38700,38650,38700,38650,70
|
|
20231205,145900,1945738600,38650,38700,38750,38600,81
|
|
20231205,145800,1942604700,38600,38700,38750,38600,146
|
|
20231205,145700,1936957750,38700,38750,38750,38650,71
|
|
20231205,145600,1934208900,38650,38700,38700,38650,39
|
|
20231205,145500,1932700400,38650,38750,38750,38650,262
|
|
20231205,145400,1922565650,38750,38650,38750,38650,559
|
|
20231205,145300,1900915300,38650,38700,38750,38650,164
|
|
20231205,145200,1894566550,38700,38700,38750,38700,206
|
|
20231205,145100,1886593950,38700,38700,38750,38650,259
|
|
20231205,145000,1876570100,38650,38650,38700,38650,78
|
|
20231205,144900,1873552100,38650,38650,38700,38650,183
|
|
20231205,144800,1866471400,38650,38650,38700,38650,157
|
|
20231205,144700,1860397650,38650,38700,38700,38650,126
|
|
20231205,144600,1855522750,38700,38650,38700,38650,208
|
|
20231205,144500,1847477850,38650,38650,38700,38650,145
|
|
20231205,144400,1841872750,38650,38650,38650,38600,1001
|
|
20231205,144300,1803184200,38650,38650,38700,38650,89
|
|
20231205,144200,1799740550,38650,38700,38700,38650,35
|
|
20231205,144100,1798386600,38650,38700,38700,38650,129
|
|
20231205,144000,1793397100,38700,38650,38700,38650,587
|
|
20231205,143900,1770705950,38650,38650,38700,38650,313
|
|
20231205,143800,1758593400,38650,38700,38700,38650,96
|
|
20231205,143700,1754881950,38700,38650,38700,38650,78
|
|
20231205,143600,1751864500,38650,38650,38700,38650,83
|
|
20231205,143500,1748652800,38650,38700,38700,38650,285
|
|
20231205,143400,1737631150,38700,38750,38750,38650,572
|
|
20231205,143300,1715489650,38750,38700,38750,38700,90
|
|
20231205,143200,1712002600,38700,38750,38750,38700,156
|
|
20231205,143100,1705958900,38750,38650,38750,38650,55
|
|
20231205,143000,1703829800,38650,38750,38750,38650,260
|
|
20231205,142900,1693762300,38700,38750,38750,38700,126
|
|
20231205,142800,1688880050,38750,38750,38750,38700,112
|
|
20231205,142700,1684542050,38750,38650,38750,38650,258
|
|
20231205,142600,1674555150,38650,38600,38700,38600,47
|
|
20231205,142500,1672738500,38600,38650,38700,38600,498
|
|
20231205,142400,1653490850,38700,38700,38750,38650,125
|
|
20231205,142300,1648653550,38700,38700,38700,38650,27
|
|
20231205,142200,1647608700,38700,38700,38700,38650,47
|
|
20231205,142100,1645790150,38700,38700,38700,38650,152
|
|
20231205,142000,1639909100,38700,38700,38700,38700,617
|
|
20231205,141900,1616031200,38750,38750,38750,38700,70
|
|
20231205,141800,1613320000,38750,38750,38750,38700,57
|
|
20231205,141700,1611111800,38750,38700,38750,38700,42
|
|
20231205,141600,1609485100,38750,38750,38750,38700,54
|
|
20231205,141500,1607393350,38700,38750,38750,38700,47
|
|
20231205,141400,1605572800,38750,38750,38750,38700,121
|
|
20231205,141300,1600886550,38750,38750,38750,38700,24
|
|
20231205,141200,1599956700,38750,38750,38750,38750,89
|
|
20231205,141100,1596507950,38750,38750,38750,38750,164
|
|
20231205,141000,1590152950,38750,38750,38750,38750,126
|
|
20231205,140900,1585270450,38750,38800,38800,38750,383
|
|
20231205,140800,1570426700,38800,38750,38800,38750,206
|
|
20231205,140700,1562438550,38750,38750,38750,38700,223
|
|
20231205,140600,1553801450,38750,38750,38750,38700,130
|
|
20231205,140500,1548764450,38750,38700,38750,38700,67
|
|
20231205,140400,1546170700,38750,38750,38750,38700,107
|
|
20231205,140300,1542024500,38750,38750,38750,38700,176
|
|
20231205,140200,1535208000,38750,38750,38750,38750,149
|
|
20231205,140100,1529434250,38750,38750,38750,38750,141
|
|
20231205,140000,1523970500,38750,38750,38800,38750,351
|
|
20231205,135900,1510368500,38800,38750,38800,38750,268
|
|
20231205,135800,1499978350,38750,38750,38750,38700,102
|
|
20231205,135700,1496026350,38750,38700,38750,38700,145
|
|
20231205,135600,1490410750,38750,38750,38750,38700,129
|
|
20231205,135500,1485412100,38700,38750,38800,38700,609
|
|
20231205,135400,1461814350,38800,38800,38800,38750,120
|
|
20231205,135300,1457158900,38800,38800,38800,38800,118
|
|
20231205,135200,1452580500,38800,38800,38800,38750,153
|
|
20231205,135100,1446644850,38800,38750,38800,38750,75
|
|
20231205,135000,1443735350,38800,38750,38800,38750,145
|
|
20231205,134900,1438109600,38800,38800,38800,38750,118
|
|
20231205,134800,1433531750,38800,38800,38800,38800,209
|
|
20231205,134700,1425422550,38800,38800,38850,38750,295
|
|
20231205,134600,1413975200,38800,38850,38850,38800,1014
|
|
20231205,134500,1374630250,38850,38800,38850,38800,134
|
|
20231205,134400,1369424550,38800,38850,38850,38800,129
|
|
20231205,134300,1364413900,38800,38850,38850,38800,136
|
|
20231205,134200,1359130850,38850,38850,38850,38800,170
|
|
20231205,134100,1352527900,38850,38850,38850,38800,181
|
|
20231205,134000,1345496100,38850,38800,38850,38800,148
|
|
20231205,133900,1339746450,38800,38850,38850,38800,115
|
|
20231205,133800,1335281100,38850,38850,38850,38800,140
|
|
20231205,133700,1329842750,38850,38800,38850,38800,218
|
|
20231205,133600,1321380900,38850,38850,38850,38850,167
|
|
20231205,133500,1314892950,38850,38800,38850,38800,105
|
|
20231205,133400,1310815650,38850,38800,38850,38800,102
|
|
20231205,133300,1306853600,38850,38850,38850,38850,141
|
|
20231205,133200,1301375750,38850,38850,38850,38800,91
|
|
20231205,133100,1297841550,38850,38800,38850,38800,327
|
|
20231205,133000,1285149150,38800,38800,38800,38800,14
|
|
20231205,132900,1284605950,38850,38850,38850,38800,100
|
|
20231205,132800,1280721950,38800,38850,38850,38800,128
|
|
20231205,132700,1275751800,38850,38800,38850,38750,369
|
|
20231205,132600,1261430750,38800,38800,38800,38800,1015
|
|
20231205,132500,1222048750,38750,38700,38750,38700,335
|
|
20231205,132400,1209067650,38700,38750,38750,38700,32
|
|
20231205,132300,1207828150,38750,38700,38750,38700,26
|
|
20231205,132200,1206821200,38700,38750,38750,38700,90
|
|
20231205,132100,1203335300,38750,38800,38800,38750,308
|
|
20231205,132000,1191399700,38750,38750,38800,38750,43
|
|
20231205,131900,1189732050,38800,38800,38800,38750,39
|
|
20231205,131800,1188219450,38800,38750,38800,38750,43
|
|
20231205,131700,1186551600,38800,38800,38800,38750,55
|
|
20231205,131600,1184419050,38750,38750,38800,38750,120
|
|
20231205,131500,1179768200,38800,38750,38800,38750,77
|
|
20231205,131400,1176780750,38800,38800,38800,38800,17
|
|
20231205,131300,1176121150,38800,38750,38800,38750,152
|
|
20231205,131200,1170228550,38750,38800,38800,38750,26
|
|
20231205,131100,1169219850,38750,38800,38800,38750,650
|
|
20231205,131000,1144031700,38800,38700,38800,38700,229
|
|
20231205,130900,1135152300,38700,38750,38750,38700,360
|
|
20231205,130800,1121202350,38750,38700,38750,38700,13
|
|
20231205,130700,1120699200,38700,38750,38750,38700,87
|
|
20231205,130600,1117330300,38700,38750,38750,38700,57
|
|
20231205,130500,1115122050,38750,38750,38750,38700,34
|
|
20231205,130400,1113804700,38700,38750,38750,38700,55
|
|
20231205,130300,1111674050,38700,38750,38750,38700,54
|
|
20231205,130200,1109582650,38750,38750,38750,38700,60
|
|
20231205,130100,1107258300,38750,38700,38750,38700,54
|
|
20231205,130000,1105165850,38700,38750,38750,38700,51
|
|
20231205,125900,1103190350,38750,38750,38750,38750,34
|
|
20231205,125800,1101872850,38750,38750,38750,38750,43
|
|
20231205,125700,1100206600,38700,38750,38750,38700,29
|
|
20231205,125600,1099082950,38750,38750,38750,38750,37
|
|
20231205,125500,1097649200,38750,38750,38750,38700,22
|
|
20231205,125400,1096796850,38750,38750,38750,38750,53
|
|
20231205,125300,1094743100,38750,38700,38750,38700,24
|
|
20231205,125200,1093813150,38750,38750,38750,38700,43
|
|
20231205,125100,1092147000,38750,38750,38750,38700,64
|
|
20231205,125000,1089668000,38750,38750,38750,38700,21
|
|
20231205,124900,1088854550,38750,38750,38750,38700,20
|
|
20231205,124800,1088079600,38750,38750,38750,38750,1041
|
|
20231205,124700,1047740850,38700,38750,38750,38700,34
|
|
20231205,124600,1046424300,38750,38750,38750,38700,28
|
|
20231205,124500,1045339500,38750,38700,38750,38700,475
|
|
20231205,124400,1026955750,38750,38600,38750,38600,4507
|
|
20231205,124300,852601900,38600,38600,38600,38600,52
|
|
20231205,124200,850594700,38600,38600,38600,38550,93
|
|
20231205,124100,847005000,38600,38600,38600,38600,20
|
|
20231205,124000,846233000,38600,38600,38600,38550,75
|
|
20231205,123900,843338750,38600,38600,38600,38600,37
|
|
20231205,123800,841910550,38600,38600,38600,38550,25
|
|
20231205,123700,840946100,38600,38600,38600,38550,89
|
|
20231205,123600,837510800,38550,38550,38550,38550,11
|
|
20231205,123500,837086750,38600,38600,38600,38550,77
|
|
20231205,123400,834114700,38600,38600,38600,38550,51
|
|
20231205,123300,832146650,38600,38600,38600,38600,51
|
|
20231205,123200,830178050,38550,38600,38600,38550,56
|
|
20231205,123100,828016600,38550,38600,38600,38550,37
|
|
20231205,123000,826589050,38550,38600,38600,38550,4
|
|
20231205,122900,826434800,38550,38600,38600,38550,105
|
|
20231205,122800,822383750,38600,38550,38600,38550,39
|
|
20231205,122700,820878850,38550,38550,38600,38550,31
|
|
20231205,122600,819683150,38600,38600,38600,38600,46
|
|
20231205,122500,817907550,38550,38600,38600,38550,55
|
|
20231205,122400,815786200,38600,38600,38600,38600,22
|
|
20231205,122300,814937000,38600,38550,38600,38550,43
|
|
20231205,122200,813277300,38600,38550,38600,38550,119
|
|
20231205,122100,808689800,38550,38600,38600,38550,715
|
|
20231205,122000,781125600,38600,38600,38600,38550,62
|
|
20231205,121900,778732550,38600,38600,38600,38550,43
|
|
20231205,121800,777072900,38550,38550,38600,38550,31
|
|
20231205,121700,775876550,38600,38600,38600,38600,47
|
|
20231205,121600,774062350,38600,38550,38600,38550,53
|
|
20231205,121500,772017150,38600,38600,38600,38550,63
|
|
20231205,121400,769585500,38600,38550,38600,38550,44
|
|
20231205,121300,767887150,38550,38550,38600,38550,38
|
|
20231205,121200,766421050,38600,38600,38600,38600,45
|
|
20231205,121100,764684050,38550,38600,38600,38550,58
|
|
20231205,121000,762446300,38600,38600,38600,38550,35
|
|
20231205,120900,761095450,38550,38600,38600,38550,28
|
|
20231205,120800,760015200,38600,38550,38600,38550,36
|
|
20231205,120700,758625700,38600,38600,38600,38550,79
|
|
20231205,120600,755577850,38600,38600,38600,38600,18
|
|
20231205,120500,754883050,38600,38600,38600,38550,55
|
|
20231205,120400,752760700,38600,38600,38600,38600,44
|
|
20231205,120300,751062300,38550,38550,38550,38550,2
|
|
20231205,120200,750985200,38600,38600,38600,38600,34
|
|
20231205,120100,749672800,38600,38600,38600,38600,20
|
|
20231205,120000,748900800,38600,38600,38600,38550,22
|
|
20231205,115900,748051900,38600,38550,38600,38550,46
|
|
20231205,115800,746276900,38600,38600,38600,38550,153
|
|
20231205,115700,740378150,38600,38600,38650,38600,611
|
|
20231205,115600,716792300,38650,38650,38650,38650,62
|
|
20231205,115500,714396000,38650,38600,38650,38600,25
|
|
20231205,115400,713430450,38650,38650,38650,38650,30
|
|
20231205,115300,712270950,38650,38650,38650,38600,46
|
|
20231205,115200,710493150,38650,38650,38650,38650,85
|
|
20231205,115100,707207900,38600,38650,38650,38600,43
|
|
20231205,115000,705547000,38650,38650,38650,38600,44
|
|
20231205,114900,703846550,38650,38650,38650,38650,35
|
|
20231205,114800,702493800,38650,38600,38650,38600,26
|
|
20231205,114700,701489050,38650,38650,38650,38600,70
|
|
20231205,114600,698784100,38650,38650,38650,38650,24
|
|
20231205,114500,697856500,38600,38650,38650,38600,34
|
|
20231205,114400,696543050,38650,38650,38650,38650,43
|
|
20231205,114300,694881100,38600,38600,38650,38600,91
|
|
20231205,114200,691367800,38600,38600,38600,38600,26
|
|
20231205,114100,690364200,38650,38600,38650,38600,102
|
|
20231205,114000,686424700,38650,38650,38650,38600,34
|
|
20231205,113900,685110750,38650,38650,38650,38650,12
|
|
20231205,113800,684646950,38600,38650,38650,38600,84
|
|
20231205,113700,681401200,38650,38650,38650,38650,25
|
|
20231205,113600,680434950,38650,38600,38650,38600,46
|
|
20231205,113500,678657650,38650,38650,38650,38600,67
|
|
20231205,113400,676068350,38650,38650,38650,38650,0
|
|
20231205,113300,676068350,38650,38600,38650,38600,36
|
|
20231205,113200,674677050,38650,38650,38650,38600,83
|
|
20231205,113100,671471000,38600,38650,38650,38600,43
|
|
20231205,113000,669809600,38600,38600,38650,38600,27
|
|
20231205,112900,668766750,38650,38650,38650,38600,65
|
|
20231205,112800,666254600,38600,38650,38650,38600,63
|
|
20231205,112700,663820300,38650,38650,38650,38650,19
|
|
20231205,112600,663085950,38650,38650,38650,38600,46
|
|
20231205,112500,661308700,38650,38600,38650,38600,66
|
|
20231205,112400,658760400,38600,38600,38650,38600,160
|
|
20231205,112300,652583750,38650,38650,38650,38600,77
|
|
20231205,112200,649608350,38650,38650,38650,38650,77
|
|
20231205,112100,646632300,38650,38650,38650,38650,44
|
|
20231205,112000,644931700,38600,38650,38650,38600,38
|
|
20231205,111900,643463150,38650,38600,38650,38600,26
|
|
20231205,111800,642458400,38650,38650,38650,38600,55
|
|
20231205,111700,640333250,38650,38600,38650,38600,56
|
|
20231205,111600,638169400,38600,38650,38650,38600,27
|
|
20231205,111500,637125950,38600,38600,38650,38600,93
|
|
20231205,111400,633534600,38650,38650,38650,38650,25
|
|
20231205,111300,632568350,38600,38650,38650,38600,82
|
|
20231205,111200,629401950,38650,38650,38650,38650,20
|
|
20231205,111100,628628950,38650,38600,38650,38600,34
|
|
20231205,111000,627315550,38600,38650,38650,38600,129
|
|
20231205,110900,622334700,38650,38650,38650,38650,54
|
|
20231205,110800,620247600,38650,38600,38650,38600,18
|
|
20231205,110700,619552000,38650,38600,38650,38600,30
|
|
20231205,110600,618392550,38650,38600,38650,38600,145
|
|
20231205,110500,612788450,38650,38650,38650,38600,30
|
|
20231205,110400,611629950,38600,38650,38650,38600,78
|
|
20231205,110300,608618750,38600,38650,38650,38600,52
|
|
20231205,110200,606609550,38650,38650,38650,38600,72
|
|
20231205,110100,603827750,38650,38600,38650,38600,14
|
|
20231205,110000,603286800,38650,38650,38650,38650,47
|
|
20231205,105900,601470250,38650,38650,38650,38650,21
|
|
20231205,105800,600658600,38600,38650,38650,38600,14
|
|
20231205,105700,600117650,38650,38650,38650,38650,44
|
|
20231205,105600,598417050,38650,38650,38650,38650,133
|
|
20231205,105500,593276600,38700,38650,38700,38650,646
|
|
20231205,105400,568307450,38600,38650,38650,38600,81
|
|
20231205,105300,565177100,38650,38650,38650,38600,60
|
|
20231205,105200,562858200,38650,38650,38650,38650,22
|
|
20231205,105100,562007900,38650,38600,38650,38600,70
|
|
20231205,105000,559302550,38650,38600,38650,38600,50
|
|
20231205,104900,557371650,38600,38600,38600,38550,1121
|
|
20231205,104800,514101550,38600,38600,38600,38550,73
|
|
20231205,104700,511283850,38600,38600,38600,38550,40
|
|
20231205,104600,509740400,38600,38600,38600,38550,56
|
|
20231205,104500,507580100,38600,38600,38600,38550,148
|
|
20231205,104400,501867350,38600,38550,38600,38550,12
|
|
20231205,104300,501404650,38550,38550,38600,38550,32
|
|
20231205,104200,500170350,38600,38600,38600,38600,47
|
|
20231205,104100,498356150,38600,38550,38600,38550,41
|
|
20231205,104000,496774200,38550,38550,38600,38550,38
|
|
20231205,103900,495308450,38550,38600,38600,38550,99
|
|
20231205,103800,491489850,38600,38550,38600,38550,222
|
|
20231205,103700,482930700,38550,38600,38600,38550,22
|
|
20231205,103600,482082050,38600,38550,38600,38550,96
|
|
20231205,103500,478379700,38600,38550,38600,38550,5
|
|
20231205,103400,478186850,38550,38550,38550,38550,11
|
|
20231205,103300,477762800,38600,38550,38600,38550,46
|
|
20231205,103200,475987900,38600,38600,38600,38600,2
|
|
20231205,103100,475910700,38550,38550,38550,38550,64
|
|
20231205,103000,473443500,38600,38550,38600,38550,167
|
|
20231205,102900,467003700,38550,38550,38550,38500,52
|
|
20231205,102800,464999650,38550,38600,38600,38550,110
|
|
20231205,102700,460758250,38600,38550,38600,38550,313
|
|
20231205,102600,448689050,38600,38600,38600,38550,13
|
|
20231205,102500,448187450,38600,38600,38600,38600,12
|
|
20231205,102400,447724250,38600,38550,38600,38550,66
|
|
20231205,102300,445178300,38550,38550,38550,38500,283
|
|
20231205,102200,434268750,38550,38550,38550,38550,95
|
|
20231205,102100,430606500,38550,38550,38550,38500,80
|
|
20231205,102000,427523150,38550,38500,38550,38500,13
|
|
20231205,101900,427022500,38500,38500,38550,38500,305
|
|
20231205,101800,415277400,38550,38550,38550,38500,76
|
|
20231205,101700,412347700,38550,38500,38550,38500,12
|
|
20231205,101600,411885600,38500,38500,38500,38500,59
|
|
20231205,101500,409614100,38500,38450,38500,38450,32
|
|
20231205,101400,408382700,38500,38550,38550,38500,81
|
|
20231205,101300,405264100,38500,38550,38550,38500,32
|
|
20231205,101200,404031100,38550,38500,38550,38500,31
|
|
20231205,101100,402836550,38550,38500,38550,38500,4
|
|
20231205,101000,402682500,38500,38500,38500,38500,71
|
|
20231205,100900,399949000,38450,38500,38500,38400,1024
|
|
20231205,100800,360563350,38550,38550,38550,38500,73
|
|
20231205,100700,357749850,38550,38550,38550,38550,109
|
|
20231205,100600,353547900,38550,38600,38600,38550,266
|
|
20231205,100500,343292400,38550,38550,38550,38550,11
|
|
20231205,100400,342868350,38550,38550,38550,38550,10
|
|
20231205,100300,342482850,38550,38600,38600,38550,11
|
|
20231205,100200,342058600,38550,38550,38550,38550,12
|
|
20231205,100100,341596000,38600,38550,38600,38550,16
|
|
20231205,100000,340979050,38550,38550,38600,38550,466
|
|
20231205,095900,323014700,38550,38550,38600,38550,172
|
|
20231205,095800,316383600,38550,38600,38600,38550,38
|
|
20231205,095700,314917650,38600,38600,38600,38600,11
|
|
20231205,095600,314493050,38550,38550,38600,38550,26
|
|
20231205,095500,313490200,38600,38600,38600,38600,11
|
|
20231205,095400,313065600,38550,38550,38600,38550,16
|
|
20231205,095300,312448650,38550,38550,38550,38550,0
|
|
20231205,095200,312448650,38550,38550,38550,38550,0
|
|
20231205,095100,312448650,38550,38550,38550,38550,2
|
|
20231205,095000,312371550,38550,38550,38550,38550,15
|
|
20231205,094900,311793300,38600,38550,38600,38550,145
|
|
20231205,094800,306203350,38550,38550,38550,38550,156
|
|
20231205,094700,300189550,38550,38550,38550,38550,130
|
|
20231205,094600,295178050,38550,38550,38550,38550,20
|
|
20231205,094500,294407050,38500,38500,38500,38500,160
|
|
20231205,094400,288247050,38500,38500,38500,38500,49
|
|
20231205,094300,286360550,38500,38500,38500,38500,38
|
|
20231205,094200,284897550,38450,38500,38500,38450,430
|
|
20231205,094100,268342950,38450,38450,38450,38450,10
|
|
20231205,094000,267958450,38450,38400,38450,38400,339
|
|
20231205,093900,254924500,38400,38400,38450,38400,51
|
|
20231205,093800,252966050,38400,38400,38400,38400,11
|
|
20231205,093700,252543650,38400,38400,38400,38400,48
|
|
20231205,093600,250700450,38400,38400,38400,38400,19
|
|
20231205,093500,249970850,38400,38400,38400,38400,2
|
|
20231205,093400,249894050,38450,38450,38450,38450,1
|
|
20231205,093300,249855600,38400,38400,38400,38350,75
|
|
20231205,093200,246975650,38400,38350,38400,38300,307
|
|
20231205,093100,235205200,38350,38350,38350,38350,13
|
|
20231205,093000,234706650,38400,38350,38400,38350,13
|
|
20231205,092900,234208000,38350,38400,38400,38350,7
|
|
20231205,092800,233939500,38400,38400,38400,38400,113
|
|
20231205,092700,229600300,38400,38400,38450,38400,83
|
|
20231205,092600,226411800,38400,38400,38400,38400,0
|
|
20231205,092500,226411800,38400,38450,38450,38400,52
|
|
20231205,092400,224413400,38450,38400,38450,38400,48
|
|
20231205,092300,222570100,38350,38350,38350,38350,336
|
|
20231205,092200,209684500,38350,38350,38350,38350,30
|
|
20231205,092100,208534000,38350,38350,38350,38350,46
|
|
20231205,092000,206769900,38350,38350,38350,38350,287
|
|
20231205,091900,195763450,38400,38350,38400,38350,12
|
|
20231205,091800,195303200,38400,38400,38400,38400,146
|
|
20231205,091700,189696800,38450,38350,38450,38300,194
|
|
20231205,091600,182256600,38350,38350,38350,38350,243
|
|
20231205,091500,172937550,38300,38350,38450,38300,261
|
|
20231205,091400,162924750,38300,38300,38300,38300,0
|
|
20231205,091300,162924750,38300,38450,38450,38300,55
|
|
20231205,091200,160817650,38300,38350,38400,38300,560
|
|
20231205,091100,139367150,38350,38300,38350,38300,197
|
|
20231205,091000,131821550,38300,38300,38300,38300,224
|
|
20231205,090900,123242350,38250,38250,38250,38250,8
|
|
20231205,090800,122936350,38250,38250,38250,38250,154
|
|
20231205,090700,117045850,38250,38300,38300,38250,283
|
|
20231205,090600,106208700,38300,38250,38400,38250,372
|
|
20231205,090500,91976600,38250,38200,38250,38200,337
|
|
20231205,090400,79101200,38200,38200,38200,38200,50
|
|
20231205,090300,77191200,38200,38200,38200,38150,264
|
|
20231205,090200,67108650,38250,38200,38250,38200,186
|
|
20231205,090100,59998850,38300,38350,38350,38200,525
|
|
20231205,090000,39914050,38350,38300,38500,38300,1042
|