738 lines
39 KiB
CSV
738 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,211500,3010886100,38650,38650,38650,38650,2240
|
|
20231207,211400,3010886100,38650,38650,38650,38650,0
|
|
20231207,211300,3010886100,38650,38650,38650,38650,0
|
|
20231207,211200,3010886100,38650,38650,38650,38650,0
|
|
20231207,211100,3010886100,38650,38650,38650,38650,0
|
|
20231207,211000,3010886100,38650,38650,38650,38650,0
|
|
20231207,210900,3010886100,38650,38650,38650,38650,0
|
|
20231207,210800,3010886100,38650,38650,38650,38650,0
|
|
20231207,210700,3010886100,38650,38650,38650,38650,0
|
|
20231207,210600,3010886100,38650,38650,38650,38650,0
|
|
20231207,210500,3010886100,38650,38650,38650,38650,0
|
|
20231207,210400,3010886100,38650,38650,38650,38650,0
|
|
20231207,210300,3010886100,38650,38650,38650,38650,0
|
|
20231207,210200,3010886100,38650,38650,38650,38650,0
|
|
20231207,210100,3010886100,38650,38650,38650,38650,0
|
|
20231207,210000,3010886100,38650,38650,38650,38650,0
|
|
20231207,205900,3010886100,38650,38650,38650,38650,0
|
|
20231207,205800,3010886100,38650,38650,38650,38650,0
|
|
20231207,205700,3010886100,38650,38650,38650,38650,0
|
|
20231207,205600,3010886100,38650,38650,38650,38650,0
|
|
20231207,205500,3010886100,38650,38650,38650,38650,0
|
|
20231207,205400,3010886100,38650,38650,38650,38650,0
|
|
20231207,205300,3010886100,38650,38650,38650,38650,0
|
|
20231207,205200,3010886100,38650,38650,38650,38650,0
|
|
20231207,205100,3010886100,38650,38650,38650,38650,0
|
|
20231207,205000,3010886100,38650,38650,38650,38650,0
|
|
20231207,204900,3010886100,38650,38650,38650,38650,0
|
|
20231207,204800,3010886100,38650,38650,38650,38650,0
|
|
20231207,204700,3010886100,38650,38650,38650,38650,0
|
|
20231207,204600,3010886100,38650,38650,38650,38650,0
|
|
20231207,204500,3010886100,38650,38650,38650,38650,2240
|
|
20231207,204400,3010886100,38650,38650,38650,38650,0
|
|
20231207,204300,3010886100,38650,38650,38650,38650,0
|
|
20231207,204200,3010886100,38650,38650,38650,38650,0
|
|
20231207,204100,3010886100,38650,38650,38650,38650,0
|
|
20231207,204000,3010886100,38650,38650,38650,38650,0
|
|
20231207,203900,3010886100,38650,38650,38650,38650,0
|
|
20231207,203800,3010886100,38650,38650,38650,38650,0
|
|
20231207,203700,3010886100,38650,38650,38650,38650,0
|
|
20231207,203600,3010886100,38650,38650,38650,38650,0
|
|
20231207,203500,3010886100,38650,38650,38650,38650,0
|
|
20231207,203400,3010886100,38650,38650,38650,38650,0
|
|
20231207,203300,3010886100,38650,38650,38650,38650,0
|
|
20231207,203200,3010886100,38650,38650,38650,38650,0
|
|
20231207,203100,3010886100,38650,38650,38650,38650,0
|
|
20231207,203000,3010886100,38650,38650,38650,38650,0
|
|
20231207,202900,3010886100,38650,38650,38650,38650,0
|
|
20231207,202800,3010886100,38650,38650,38650,38650,0
|
|
20231207,202700,3010886100,38650,38650,38650,38650,0
|
|
20231207,202600,3010886100,38650,38650,38650,38650,0
|
|
20231207,202500,3010886100,38650,38650,38650,38650,0
|
|
20231207,202400,3010886100,38650,38650,38650,38650,0
|
|
20231207,202300,3010886100,38650,38650,38650,38650,0
|
|
20231207,202200,3010886100,38650,38650,38650,38650,0
|
|
20231207,202100,3010886100,38650,38650,38650,38650,0
|
|
20231207,202000,3010886100,38650,38650,38650,38650,0
|
|
20231207,201900,3010886100,38650,38650,38650,38650,0
|
|
20231207,201800,3010886100,38650,38650,38650,38650,0
|
|
20231207,201700,3010886100,38650,38650,38650,38650,0
|
|
20231207,201600,3010886100,38650,38650,38650,38650,0
|
|
20231207,201500,3010886100,38650,38650,38650,38650,2240
|
|
20231207,201400,3010886100,38650,38650,38650,38650,0
|
|
20231207,201300,3010886100,38650,38650,38650,38650,0
|
|
20231207,201200,3010886100,38650,38650,38650,38650,0
|
|
20231207,201100,3010886100,38650,38650,38650,38650,0
|
|
20231207,201000,3010886100,38650,38650,38650,38650,0
|
|
20231207,200900,3010886100,38650,38650,38650,38650,0
|
|
20231207,200800,3010886100,38650,38650,38650,38650,0
|
|
20231207,200700,3010886100,38650,38650,38650,38650,0
|
|
20231207,200600,3010886100,38650,38650,38650,38650,0
|
|
20231207,200500,3010886100,38650,38650,38650,38650,0
|
|
20231207,200400,3010886100,38650,38650,38650,38650,0
|
|
20231207,200300,3010886100,38650,38650,38650,38650,0
|
|
20231207,200200,3010886100,38650,38650,38650,38650,0
|
|
20231207,200100,3010886100,38650,38650,38650,38650,0
|
|
20231207,200000,3010886100,38650,38650,38650,38650,0
|
|
20231207,195900,3010886100,38650,38650,38650,38650,0
|
|
20231207,195800,3010886100,38650,38650,38650,38650,0
|
|
20231207,195700,3010886100,38650,38650,38650,38650,0
|
|
20231207,195600,3010886100,38650,38650,38650,38650,0
|
|
20231207,195500,3010886100,38650,38650,38650,38650,0
|
|
20231207,195400,3010886100,38650,38650,38650,38650,0
|
|
20231207,195300,3010886100,38650,38650,38650,38650,0
|
|
20231207,195200,3010886100,38650,38650,38650,38650,0
|
|
20231207,195100,3010886100,38650,38650,38650,38650,0
|
|
20231207,195000,3010886100,38650,38650,38650,38650,0
|
|
20231207,194900,3010886100,38650,38650,38650,38650,0
|
|
20231207,194800,3010886100,38650,38650,38650,38650,0
|
|
20231207,194700,3010886100,38650,38650,38650,38650,0
|
|
20231207,194600,3010886100,38650,38650,38650,38650,0
|
|
20231207,194500,3010886100,38650,38650,38650,38650,2240
|
|
20231207,194400,3010886100,38650,38650,38650,38650,0
|
|
20231207,194300,3010886100,38650,38650,38650,38650,0
|
|
20231207,194200,3010886100,38650,38650,38650,38650,0
|
|
20231207,194100,3010886100,38650,38650,38650,38650,0
|
|
20231207,194000,3010886100,38650,38650,38650,38650,0
|
|
20231207,193900,3010886100,38650,38650,38650,38650,0
|
|
20231207,193800,3010886100,38650,38650,38650,38650,0
|
|
20231207,193700,3010886100,38650,38650,38650,38650,0
|
|
20231207,193600,3010886100,38650,38650,38650,38650,0
|
|
20231207,193500,3010886100,38650,38650,38650,38650,0
|
|
20231207,193400,3010886100,38650,38650,38650,38650,0
|
|
20231207,193300,3010886100,38650,38650,38650,38650,0
|
|
20231207,193200,3010886100,38650,38650,38650,38650,0
|
|
20231207,193100,3010886100,38650,38650,38650,38650,0
|
|
20231207,193000,3010886100,38650,38650,38650,38650,0
|
|
20231207,192900,3010886100,38650,38650,38650,38650,0
|
|
20231207,192800,3010886100,38650,38650,38650,38650,0
|
|
20231207,192700,3010886100,38650,38650,38650,38650,0
|
|
20231207,192600,3010886100,38650,38650,38650,38650,0
|
|
20231207,192500,3010886100,38650,38650,38650,38650,0
|
|
20231207,192400,3010886100,38650,38650,38650,38650,0
|
|
20231207,192300,3010886100,38650,38650,38650,38650,0
|
|
20231207,192200,3010886100,38650,38650,38650,38650,0
|
|
20231207,192100,3010886100,38650,38650,38650,38650,0
|
|
20231207,192000,3010886100,38650,38650,38650,38650,0
|
|
20231207,191900,3010886100,38650,38650,38650,38650,0
|
|
20231207,191800,3010886100,38650,38650,38650,38650,0
|
|
20231207,191700,3010886100,38650,38650,38650,38650,0
|
|
20231207,191600,3010886100,38650,38650,38650,38650,0
|
|
20231207,191500,3010886100,38650,38650,38650,38650,2240
|
|
20231207,191400,3010886100,38650,38650,38650,38650,0
|
|
20231207,191300,3010886100,38650,38650,38650,38650,0
|
|
20231207,191200,3010886100,38650,38650,38650,38650,0
|
|
20231207,191100,3010886100,38650,38650,38650,38650,0
|
|
20231207,191000,3010886100,38650,38650,38650,38650,0
|
|
20231207,190900,3010886100,38650,38650,38650,38650,0
|
|
20231207,190800,3010886100,38650,38650,38650,38650,0
|
|
20231207,190700,3010886100,38650,38650,38650,38650,0
|
|
20231207,190600,3010886100,38650,38650,38650,38650,0
|
|
20231207,190500,3010886100,38650,38650,38650,38650,0
|
|
20231207,190400,3010886100,38650,38650,38650,38650,0
|
|
20231207,190300,3010886100,38650,38650,38650,38650,0
|
|
20231207,190200,3010886100,38650,38650,38650,38650,0
|
|
20231207,190100,3010886100,38650,38650,38650,38650,0
|
|
20231207,190000,3010886100,38650,38650,38650,38650,0
|
|
20231207,185900,3010886100,38650,38650,38650,38650,0
|
|
20231207,185800,3010886100,38650,38650,38650,38650,0
|
|
20231207,185700,3010886100,38650,38650,38650,38650,0
|
|
20231207,185600,3010886100,38650,38650,38650,38650,0
|
|
20231207,185500,3010886100,38650,38650,38650,38650,0
|
|
20231207,185400,3010886100,38650,38650,38650,38650,0
|
|
20231207,185300,3010886100,38650,38650,38650,38650,0
|
|
20231207,185200,3010886100,38650,38650,38650,38650,0
|
|
20231207,185100,3010886100,38650,38650,38650,38650,0
|
|
20231207,185000,3010886100,38650,38650,38650,38650,0
|
|
20231207,184900,3010886100,38650,38650,38650,38650,0
|
|
20231207,184800,3010886100,38650,38650,38650,38650,0
|
|
20231207,184700,3010886100,38650,38650,38650,38650,0
|
|
20231207,184600,3010886100,38650,38650,38650,38650,0
|
|
20231207,184500,3010886100,38650,38650,38650,38650,2240
|
|
20231207,184400,3010886100,38650,38650,38650,38650,0
|
|
20231207,184300,3010886100,38650,38650,38650,38650,0
|
|
20231207,184200,3010886100,38650,38650,38650,38650,0
|
|
20231207,184100,3010886100,38650,38650,38650,38650,0
|
|
20231207,184000,3010886100,38650,38650,38650,38650,0
|
|
20231207,183900,3010886100,38650,38650,38650,38650,0
|
|
20231207,183800,3010886100,38650,38650,38650,38650,0
|
|
20231207,183700,3010886100,38650,38650,38650,38650,0
|
|
20231207,183600,3010886100,38650,38650,38650,38650,0
|
|
20231207,183500,3010886100,38650,38650,38650,38650,0
|
|
20231207,183400,3010886100,38650,38650,38650,38650,0
|
|
20231207,183300,3010886100,38650,38650,38650,38650,0
|
|
20231207,183200,3010886100,38650,38650,38650,38650,0
|
|
20231207,183100,3010886100,38650,38650,38650,38650,0
|
|
20231207,183000,3010886100,38650,38650,38650,38650,0
|
|
20231207,182900,3010886100,38650,38650,38650,38650,0
|
|
20231207,182800,3010886100,38650,38650,38650,38650,0
|
|
20231207,182700,3010886100,38650,38650,38650,38650,0
|
|
20231207,182600,3010886100,38650,38650,38650,38650,0
|
|
20231207,182500,3010886100,38650,38650,38650,38650,0
|
|
20231207,182400,3010886100,38650,38650,38650,38650,0
|
|
20231207,182300,3010886100,38650,38650,38650,38650,0
|
|
20231207,182200,3010886100,38650,38650,38650,38650,0
|
|
20231207,182100,3010886100,38650,38650,38650,38650,0
|
|
20231207,182000,3010886100,38650,38650,38650,38650,0
|
|
20231207,181900,3010886100,38650,38650,38650,38650,0
|
|
20231207,181800,3010886100,38650,38650,38650,38650,0
|
|
20231207,181700,3010886100,38650,38650,38650,38650,0
|
|
20231207,181600,3010886100,38650,38650,38650,38650,0
|
|
20231207,181500,3010886100,38650,38650,38650,38650,2240
|
|
20231207,181400,3010886100,38650,38650,38650,38650,0
|
|
20231207,181300,3010886100,38650,38650,38650,38650,0
|
|
20231207,181200,3010886100,38650,38650,38650,38650,0
|
|
20231207,181100,3010886100,38650,38650,38650,38650,0
|
|
20231207,181000,3010886100,38650,38650,38650,38650,0
|
|
20231207,180900,3010886100,38650,38650,38650,38650,0
|
|
20231207,180800,3010886100,38650,38650,38650,38650,0
|
|
20231207,180700,3010886100,38650,38650,38650,38650,0
|
|
20231207,180600,3010886100,38650,38650,38650,38650,0
|
|
20231207,180500,3010886100,38650,38650,38650,38650,0
|
|
20231207,180400,3010886100,38650,38650,38650,38650,0
|
|
20231207,180300,3010886100,38650,38650,38650,38650,0
|
|
20231207,180200,3010886100,38650,38650,38650,38650,0
|
|
20231207,180100,3010886100,38650,38650,38650,38650,0
|
|
20231207,180000,3010886100,38650,38650,38650,38650,0
|
|
20231207,175900,3010886100,38650,38650,38650,38650,0
|
|
20231207,175800,3010886100,38650,38650,38650,38650,0
|
|
20231207,175700,3010886100,38650,38650,38650,38650,0
|
|
20231207,175600,3010886100,38650,38650,38650,38650,0
|
|
20231207,175500,3010886100,38650,38650,38650,38650,0
|
|
20231207,175400,3010886100,38650,38650,38650,38650,0
|
|
20231207,175300,3010886100,38650,38650,38650,38650,0
|
|
20231207,175200,3010886100,38650,38650,38650,38650,0
|
|
20231207,175100,3010886100,38650,38650,38650,38650,0
|
|
20231207,175000,3010886100,38650,38650,38650,38650,0
|
|
20231207,174900,3010886100,38650,38650,38650,38650,0
|
|
20231207,174800,3010886100,38650,38650,38650,38650,0
|
|
20231207,174700,3010886100,38650,38650,38650,38650,0
|
|
20231207,174600,3010886100,38650,38650,38650,38650,0
|
|
20231207,174500,3010886100,38650,38650,38650,38650,2240
|
|
20231207,174400,3010886100,38650,38650,38650,38650,0
|
|
20231207,174300,3010886100,38650,38650,38650,38650,0
|
|
20231207,174200,3010886100,38650,38650,38650,38650,0
|
|
20231207,174100,3010886100,38650,38650,38650,38650,0
|
|
20231207,174000,3010886100,38650,38650,38650,38650,0
|
|
20231207,173900,3010886100,38650,38650,38650,38650,0
|
|
20231207,173800,3010886100,38650,38650,38650,38650,0
|
|
20231207,173700,3010886100,38650,38650,38650,38650,0
|
|
20231207,173600,3010886100,38650,38650,38650,38650,0
|
|
20231207,173500,3010886100,38650,38650,38650,38650,0
|
|
20231207,173400,3010886100,38650,38650,38650,38650,0
|
|
20231207,173300,3010886100,38650,38650,38650,38650,0
|
|
20231207,173200,3010886100,38650,38650,38650,38650,0
|
|
20231207,173100,3010886100,38650,38650,38650,38650,0
|
|
20231207,173000,3010886100,38650,38650,38650,38650,0
|
|
20231207,172900,3010886100,38650,38650,38650,38650,0
|
|
20231207,172800,3010886100,38650,38650,38650,38650,0
|
|
20231207,172700,3010886100,38650,38650,38650,38650,0
|
|
20231207,172600,3010886100,38650,38650,38650,38650,0
|
|
20231207,172500,3010886100,38650,38650,38650,38650,0
|
|
20231207,172400,3010886100,38650,38650,38650,38650,0
|
|
20231207,172300,3010886100,38650,38650,38650,38650,0
|
|
20231207,172200,3010886100,38650,38650,38650,38650,0
|
|
20231207,172100,3010886100,38650,38650,38650,38650,0
|
|
20231207,172000,3010886100,38650,38650,38650,38650,0
|
|
20231207,171900,3010886100,38650,38650,38650,38650,0
|
|
20231207,171800,3010886100,38650,38650,38650,38650,0
|
|
20231207,171700,3010886100,38650,38650,38650,38650,0
|
|
20231207,171600,3010886100,38650,38650,38650,38650,0
|
|
20231207,171500,3010886100,38650,38650,38650,38650,2240
|
|
20231207,171400,3010886100,38650,38650,38650,38650,0
|
|
20231207,171300,3010886100,38650,38650,38650,38650,0
|
|
20231207,171200,3010886100,38650,38650,38650,38650,0
|
|
20231207,171100,3010886100,38650,38650,38650,38650,0
|
|
20231207,171000,3010886100,38650,38650,38650,38650,0
|
|
20231207,170900,3010886100,38650,38650,38650,38650,0
|
|
20231207,170800,3010886100,38650,38650,38650,38650,0
|
|
20231207,170700,3010886100,38650,38650,38650,38650,0
|
|
20231207,170600,3010886100,38650,38650,38650,38650,0
|
|
20231207,170500,3010886100,38650,38650,38650,38650,0
|
|
20231207,170400,3010886100,38650,38650,38650,38650,0
|
|
20231207,170300,3010886100,38650,38650,38650,38650,0
|
|
20231207,170200,3010886100,38650,38650,38650,38650,0
|
|
20231207,170100,3010886100,38650,38650,38650,38650,0
|
|
20231207,170000,3010886100,38650,38650,38650,38650,0
|
|
20231207,165900,3010886100,38650,38650,38650,38650,0
|
|
20231207,165800,3010886100,38650,38650,38650,38650,0
|
|
20231207,165700,3010886100,38650,38650,38650,38650,0
|
|
20231207,165600,3010886100,38650,38650,38650,38650,0
|
|
20231207,165500,3010886100,38650,38650,38650,38650,0
|
|
20231207,165400,3010886100,38650,38650,38650,38650,0
|
|
20231207,165300,3010886100,38650,38650,38650,38650,0
|
|
20231207,165200,3010886100,38650,38650,38650,38650,0
|
|
20231207,165100,3010886100,38650,38650,38650,38650,0
|
|
20231207,165000,3010886100,38650,38650,38650,38650,0
|
|
20231207,164900,3010886100,38650,38650,38650,38650,0
|
|
20231207,164800,3010886100,38650,38650,38650,38650,0
|
|
20231207,164700,3010886100,38650,38650,38650,38650,0
|
|
20231207,164600,3010886100,38650,38650,38650,38650,0
|
|
20231207,164500,3010886100,38650,38650,38650,38650,2240
|
|
20231207,164400,3010886100,38650,38650,38650,38650,0
|
|
20231207,164300,3010886100,38650,38650,38650,38650,0
|
|
20231207,164200,3010886100,38650,38650,38650,38650,0
|
|
20231207,164100,3010886100,38650,38650,38650,38650,0
|
|
20231207,164000,3010886100,38650,38650,38650,38650,0
|
|
20231207,163900,3010886100,38650,38650,38650,38650,0
|
|
20231207,163800,3010886100,38650,38650,38650,38650,0
|
|
20231207,163700,3010886100,38650,38650,38650,38650,0
|
|
20231207,163600,3010886100,38650,38650,38650,38650,0
|
|
20231207,163500,3010886100,38650,38650,38650,38650,0
|
|
20231207,163400,3010886100,38650,38650,38650,38650,0
|
|
20231207,163300,3010886100,38650,38650,38650,38650,0
|
|
20231207,163200,3010886100,38650,38650,38650,38650,0
|
|
20231207,163100,3010886100,38650,38650,38650,38650,0
|
|
20231207,163000,3010886100,38650,38650,38650,38650,0
|
|
20231207,162900,3010886100,38650,38650,38650,38650,0
|
|
20231207,162800,3010886100,38650,38650,38650,38650,0
|
|
20231207,162700,3010886100,38650,38650,38650,38650,0
|
|
20231207,162600,3010886100,38650,38650,38650,38650,0
|
|
20231207,162500,3010886100,38650,38650,38650,38650,0
|
|
20231207,162400,3010886100,38650,38650,38650,38650,0
|
|
20231207,162300,3010886100,38650,38650,38650,38650,0
|
|
20231207,162200,3010886100,38650,38650,38650,38650,0
|
|
20231207,162100,3010886100,38650,38650,38650,38650,0
|
|
20231207,162000,3010886100,38650,38650,38650,38650,0
|
|
20231207,161900,3010886100,38650,38650,38650,38650,0
|
|
20231207,161800,3010886100,38650,38650,38650,38650,0
|
|
20231207,161700,3010886100,38650,38650,38650,38650,0
|
|
20231207,161600,3010886100,38650,38650,38650,38650,0
|
|
20231207,161500,3010886100,38650,38650,38650,38650,2240
|
|
20231207,161400,3010886100,38650,38650,38650,38650,0
|
|
20231207,161300,3010886100,38650,38650,38650,38650,0
|
|
20231207,161200,3010886100,38650,38650,38650,38650,0
|
|
20231207,161100,3010886100,38650,38650,38650,38650,0
|
|
20231207,161000,3010886100,38650,38650,38650,38650,0
|
|
20231207,160900,3010886100,38650,38650,38650,38650,0
|
|
20231207,160800,3010886100,38650,38650,38650,38650,0
|
|
20231207,160700,3010886100,38650,38650,38650,38650,0
|
|
20231207,160600,3010886100,38650,38650,38650,38650,0
|
|
20231207,160500,3010886100,38650,38650,38650,38650,0
|
|
20231207,160400,3010886100,38650,38650,38650,38650,0
|
|
20231207,160300,3010886100,38650,38650,38650,38650,0
|
|
20231207,160200,3010886100,38650,38650,38650,38650,0
|
|
20231207,160100,3010886100,38650,38650,38650,38650,0
|
|
20231207,160000,3010886100,38650,38650,38650,38650,0
|
|
20231207,155900,3010886100,38650,38650,38650,38650,0
|
|
20231207,155800,3010886100,38650,38650,38650,38650,0
|
|
20231207,155700,3010886100,38650,38650,38650,38650,0
|
|
20231207,155600,3010886100,38650,38650,38650,38650,0
|
|
20231207,155500,3010886100,38650,38650,38650,38650,0
|
|
20231207,155400,3010886100,38650,38650,38650,38650,0
|
|
20231207,155300,3010886100,38650,38650,38650,38650,0
|
|
20231207,155200,3010886100,38650,38650,38650,38650,0
|
|
20231207,155100,3010886100,38650,38650,38650,38650,0
|
|
20231207,155000,3010886100,38650,38650,38650,38650,0
|
|
20231207,154900,3010886100,38650,38650,38650,38650,0
|
|
20231207,154800,3010886100,38650,38650,38650,38650,0
|
|
20231207,154700,3010886100,38650,38650,38650,38650,0
|
|
20231207,154600,3010886100,38650,38650,38650,38650,0
|
|
20231207,154500,3010886100,38650,38650,38650,38650,2240
|
|
20231207,154400,3010886100,38650,38650,38650,38650,0
|
|
20231207,154300,3010886100,38650,38650,38650,38650,0
|
|
20231207,154200,3010886100,38650,38650,38650,38650,0
|
|
20231207,154100,3010886100,38650,38650,38650,38650,0
|
|
20231207,154000,3010886100,38650,38650,38650,38650,0
|
|
20231207,153900,3010886100,38650,38650,38650,38650,0
|
|
20231207,153800,3010886100,38650,38650,38650,38650,0
|
|
20231207,153700,3010886100,38650,38650,38650,38650,0
|
|
20231207,153600,3010886100,38650,38650,38650,38650,0
|
|
20231207,153500,3010886100,38650,38650,38650,38650,0
|
|
20231207,153400,3010886100,38650,38650,38650,38650,0
|
|
20231207,153300,3010886100,38650,38650,38650,38650,0
|
|
20231207,153200,3010886100,38650,38650,38650,38650,0
|
|
20231207,153100,3010886100,38650,38650,38650,38650,0
|
|
20231207,153000,3010886100,38650,38650,38650,38650,2240
|
|
20231207,152900,2924310100,38700,38700,38700,38700,0
|
|
20231207,152800,2924310100,38700,38700,38700,38700,0
|
|
20231207,152700,2924310100,38700,38700,38700,38700,0
|
|
20231207,152600,2924310100,38700,38700,38700,38700,0
|
|
20231207,152500,2924310100,38700,38700,38700,38700,0
|
|
20231207,152400,2924310100,38700,38700,38700,38700,0
|
|
20231207,152300,2924310100,38700,38700,38700,38700,0
|
|
20231207,152200,2924310100,38700,38700,38700,38700,0
|
|
20231207,152100,2924310100,38700,38700,38700,38700,0
|
|
20231207,152000,2924310100,38700,38700,38700,38700,0
|
|
20231207,151900,2924310100,38700,38650,38850,38650,180
|
|
20231207,151800,2917340600,38850,38650,38850,38650,485
|
|
20231207,151700,2898521900,38650,38650,38800,38650,137
|
|
20231207,151600,2893207200,38650,38650,38800,38650,502
|
|
20231207,151500,2873757650,38750,38700,38750,38650,667
|
|
20231207,151400,2847942350,38700,38700,38700,38600,189
|
|
20231207,151300,2840628500,38650,38650,38700,38600,161
|
|
20231207,151200,2834399350,38600,38600,38650,38600,124
|
|
20231207,151100,2829606950,38650,38650,38650,38600,63
|
|
20231207,151000,2827172250,38650,38600,38700,38600,126
|
|
20231207,150900,2822299400,38600,38600,38650,38600,16
|
|
20231207,150800,2821681650,38600,38650,38700,38600,243
|
|
20231207,150700,2812285950,38600,38650,38700,38600,82
|
|
20231207,150600,2809112750,38700,38650,38700,38600,37
|
|
20231207,150500,2807681500,38700,38600,38700,38600,128
|
|
20231207,150400,2802733450,38600,38650,38650,38600,46
|
|
20231207,150300,2800955600,38650,38500,38650,38500,67
|
|
20231207,150200,2798366900,38650,38500,38650,38450,189
|
|
20231207,150100,2791076650,38450,38500,38500,38450,2
|
|
20231207,150000,2790999700,38550,38500,38550,38450,57
|
|
20231207,145900,2788805250,38550,38500,38550,38450,174
|
|
20231207,145800,2782112400,38500,38500,38550,38450,169
|
|
20231207,145700,2775604000,38550,38500,38550,38500,60
|
|
20231207,145600,2773293000,38500,38550,38550,38500,81
|
|
20231207,145500,2770174300,38500,38500,38550,38500,175
|
|
20231207,145400,2763432900,38500,38500,38550,38500,89
|
|
20231207,145300,2760004150,38500,38550,38550,38500,116
|
|
20231207,145200,2755535350,38650,38600,38700,38500,156
|
|
20231207,145100,2749519200,38500,38500,38600,38500,71
|
|
20231207,145000,2746785050,38700,38500,38700,38500,164
|
|
20231207,144900,2740453100,38500,38500,38600,38500,123
|
|
20231207,144800,2735711900,38500,38550,38650,38500,142
|
|
20231207,144700,2730237300,38650,38550,38650,38550,70
|
|
20231207,144600,2727535000,38500,38500,38700,38500,146
|
|
20231207,144500,2721898950,38650,38600,38700,38450,185
|
|
20231207,144400,2714759950,38450,38500,38500,38450,39
|
|
20231207,144300,2713258850,38500,38600,38650,38450,108
|
|
20231207,144200,2709091500,38450,38550,38650,38450,150
|
|
20231207,144100,2703309000,38550,38500,38550,38450,127
|
|
20231207,144000,2698421550,38500,38450,38500,38450,57
|
|
20231207,143900,2696229100,38450,38450,38650,38450,357
|
|
20231207,143800,2682491200,38500,38500,38500,38500,22
|
|
20231207,143700,2681644200,38450,38550,38650,38450,30
|
|
20231207,143600,2680486450,38450,38700,38700,38450,119
|
|
20231207,143500,2675900550,38700,38500,38700,38450,170
|
|
20231207,143400,2669343250,38600,38550,38600,38450,106
|
|
20231207,143300,2665259900,38600,38500,38600,38450,82
|
|
20231207,143200,2662100100,38450,38450,38500,38450,208
|
|
20231207,143100,2654097450,38450,38450,38500,38450,152
|
|
20231207,143000,2648249250,38450,38500,38500,38450,86
|
|
20231207,142900,2644942250,38500,38500,38700,38500,145
|
|
20231207,142800,2639352450,38450,38450,38500,38450,68
|
|
20231207,142700,2636737300,38500,38500,38500,38450,173
|
|
20231207,142600,2630081500,38500,38450,38500,38450,123
|
|
20231207,142500,2625350850,38500,38500,38500,38450,125
|
|
20231207,142400,2620541100,38450,38650,38650,38450,96
|
|
20231207,142300,2616846700,38650,38500,38650,38500,136
|
|
20231207,142200,2611597700,38500,38500,38550,38450,149
|
|
20231207,142100,2605858500,38550,38550,38550,38450,86
|
|
20231207,142000,2602549750,38450,38550,38550,38450,130
|
|
20231207,141900,2597544500,38500,38500,38550,38450,115
|
|
20231207,141800,2593113500,38500,38450,38500,38450,71
|
|
20231207,141700,2590383450,38450,38450,38500,38450,160
|
|
20231207,141600,2584229300,38450,38450,38450,38450,37
|
|
20231207,141500,2582806650,38500,38500,38500,38450,198
|
|
20231207,141400,2575191850,38450,38500,38500,38450,110
|
|
20231207,141300,2570961400,38450,38500,38500,38450,193
|
|
20231207,141200,2563531100,38550,38500,38550,38500,40
|
|
20231207,141100,2561990100,38500,38500,38550,38500,93
|
|
20231207,141000,2558409400,38550,38500,38550,38500,114
|
|
20231207,140900,2554019600,38500,38500,38550,38500,20
|
|
20231207,140800,2553249350,38500,38500,38550,38500,289
|
|
20231207,140700,2542122750,38500,38500,38550,38500,229
|
|
20231207,140600,2533299850,38500,38500,38550,38500,65
|
|
20231207,140500,2530797250,38550,38500,38700,38500,229
|
|
20231207,140400,2521947300,38500,38500,38550,38500,99
|
|
20231207,140300,2518135750,38500,38500,38550,38500,100
|
|
20231207,140200,2514283550,38500,38550,38650,38500,133
|
|
20231207,140100,2509152300,38550,38500,38600,38500,100
|
|
20231207,140000,2505300200,38550,38500,38550,38500,248
|
|
20231207,135900,2495745050,38500,38550,38550,38500,13
|
|
20231207,135800,2495244350,38500,38550,38550,38500,133
|
|
20231207,135700,2490122250,38550,38500,38550,38500,92
|
|
20231207,135600,2486580150,38550,38500,38550,38500,88
|
|
20231207,135500,2483191050,38500,38500,38550,38500,62
|
|
20231207,135400,2480803250,38550,38500,38550,38500,118
|
|
20231207,135300,2476259000,38500,38500,38550,38500,96
|
|
20231207,135200,2472561700,38500,38550,38550,38500,69
|
|
20231207,135100,2469903550,38550,38550,38600,38550,138
|
|
20231207,135000,2464582850,38500,38550,38600,38500,42
|
|
20231207,134900,2462963900,38550,38550,38600,38550,93
|
|
20231207,134800,2459378650,38550,38550,38600,38550,82
|
|
20231207,134700,2456216650,38550,38550,38600,38550,86
|
|
20231207,134600,2452901250,38550,38550,38600,38550,50
|
|
20231207,134500,2450972850,38550,38550,38600,38550,31
|
|
20231207,134400,2449777600,38600,38600,38650,38550,98
|
|
20231207,134300,2445997000,38550,38600,38600,38550,115
|
|
20231207,134200,2441561550,38600,38550,38600,38550,88
|
|
20231207,134100,2438168800,38550,38550,38600,38550,43
|
|
20231207,134000,2436510450,38600,38650,38650,38550,241
|
|
20231207,133900,2427210800,38600,38600,38650,38600,90
|
|
20231207,133800,2423736100,38600,38700,38700,38600,292
|
|
20231207,133700,2412451800,38700,38750,38750,38700,309
|
|
20231207,133600,2400493200,38750,38750,38800,38750,334
|
|
20231207,133500,2387549900,38800,38750,38800,38750,55
|
|
20231207,133400,2385415950,38800,38850,38850,38800,62
|
|
20231207,133300,2383009550,38800,38750,38800,38750,24
|
|
20231207,133200,2382079350,38800,38800,38800,38800,16
|
|
20231207,133100,2381458550,38800,38800,38800,38750,296
|
|
20231207,133000,2369973850,38800,38850,38850,38800,10
|
|
20231207,132900,2369585750,38800,38850,38850,38800,20
|
|
20231207,132800,2368808850,38800,38850,38850,38800,15
|
|
20231207,132700,2368226750,38800,38850,38850,38800,51
|
|
20231207,132600,2366245600,38800,38800,38800,38800,10
|
|
20231207,132500,2365857600,38850,38800,38850,38800,19
|
|
20231207,132400,2365120150,38800,38800,38800,38800,5
|
|
20231207,132300,2364926150,38850,38800,38850,38800,10
|
|
20231207,132200,2364537850,38800,38800,38800,38800,4
|
|
20231207,132100,2364382650,38850,38850,38850,38800,112
|
|
20231207,132000,2360035550,38800,38800,38800,38800,0
|
|
20231207,131900,2360035550,38800,38850,38850,38800,13
|
|
20231207,131800,2359530800,38850,38800,38850,38800,27
|
|
20231207,131700,2358482050,38850,38850,38850,38850,7
|
|
20231207,131600,2358210100,38800,38850,38850,38800,53
|
|
20231207,131500,2356151550,38850,38850,38850,38800,20
|
|
20231207,131400,2355374650,38850,38800,38850,38800,7
|
|
20231207,131300,2355102850,38800,38850,38850,38800,9
|
|
20231207,131200,2354753550,38850,38800,38850,38800,24
|
|
20231207,131100,2353821350,38800,38800,38850,38800,34
|
|
20231207,131000,2352500850,38850,38850,38850,38850,7
|
|
20231207,130900,2352228900,38850,38800,38850,38800,19
|
|
20231207,130800,2351490900,38850,38800,38850,38800,33
|
|
20231207,130700,2350209000,38800,38800,38800,38800,100
|
|
20231207,130600,2346329000,38850,38800,38850,38800,149
|
|
20231207,130500,2340545800,38800,38800,38800,38800,4
|
|
20231207,130400,2340390600,38800,38850,38850,38800,11
|
|
20231207,130300,2339963500,38850,38800,38850,38800,21
|
|
20231207,130200,2339147900,38800,38850,38850,38800,22
|
|
20231207,130100,2338294000,38800,38800,38800,38800,118
|
|
20231207,130000,2333715600,38800,38800,38800,38750,165
|
|
20231207,125900,2327313850,38750,38750,38800,38750,65
|
|
20231207,125800,2324792800,38800,38800,38800,38800,6
|
|
20231207,125700,2324560000,38800,38750,38800,38750,42
|
|
20231207,125600,2322930800,38750,38800,38800,38750,38
|
|
20231207,125500,2321458050,38800,38800,38800,38800,19
|
|
20231207,125400,2320720850,38800,38800,38800,38750,48
|
|
20231207,125300,2318859000,38800,38750,38800,38750,10
|
|
20231207,125200,2318471150,38800,38800,38800,38800,16
|
|
20231207,125100,2317850350,38800,38750,38800,38750,30
|
|
20231207,125000,2316686650,38750,38750,38750,38750,387
|
|
20231207,124900,2301690400,38800,38750,38800,38750,181
|
|
20231207,124800,2294667850,38750,38750,38750,38750,8
|
|
20231207,124700,2294357850,38850,38850,38850,38850,5
|
|
20231207,124600,2294163600,38850,38800,38850,38750,52
|
|
20231207,124500,2292146200,38750,38800,38800,38750,12
|
|
20231207,124400,2291680900,38800,38800,38800,38800,0
|
|
20231207,124300,2291680900,38800,38800,38800,38750,43
|
|
20231207,124200,2290012700,38750,38750,38750,38750,82
|
|
20231207,124100,2286835200,38800,38800,38800,38750,24
|
|
20231207,124000,2285904150,38800,38800,38800,38750,96
|
|
20231207,123900,2282179550,38750,38850,38850,38750,10
|
|
20231207,123800,2281791550,38850,38850,38850,38850,26
|
|
20231207,123700,2280781450,38800,38750,38800,38750,35
|
|
20231207,123600,2279423700,38800,38750,38800,38750,9
|
|
20231207,123500,2279074850,38850,38800,38850,38800,27
|
|
20231207,123400,2278026250,38750,38800,38800,38750,27
|
|
20231207,123300,2276978850,38800,38750,38800,38750,13
|
|
20231207,123200,2276474550,38800,38800,38800,38750,17
|
|
20231207,123100,2275815300,38800,38800,38800,38800,35
|
|
20231207,123000,2274457300,38800,38750,38800,38750,13
|
|
20231207,122900,2273953250,38750,38750,38750,38750,6
|
|
20231207,122800,2273720750,38800,38800,38800,38800,23
|
|
20231207,122700,2272828350,38750,38750,38750,38750,3
|
|
20231207,122600,2272712100,38800,38800,38850,38750,44
|
|
20231207,122500,2271005000,38800,38800,38800,38750,68
|
|
20231207,122400,2268368000,38800,38800,38800,38750,60
|
|
20231207,122300,2266040200,38800,38750,38800,38750,7
|
|
20231207,122200,2265768800,38750,38800,38800,38750,54
|
|
20231207,122100,2263673800,38800,38750,38800,38750,5
|
|
20231207,122000,2263479950,38750,38800,38800,38750,70
|
|
20231207,121900,2260764150,38800,38800,38800,38750,20
|
|
20231207,121800,2259988250,38750,38750,38800,38750,109
|
|
20231207,121700,2255759450,38800,38800,38800,38800,2
|
|
20231207,121600,2255681850,38800,38750,38800,38750,23
|
|
20231207,121500,2254789600,38750,38800,38800,38750,232
|
|
20231207,121400,2245788400,38800,38800,38800,38800,4
|
|
20231207,121300,2245633200,38750,38750,38800,38750,121
|
|
20231207,121200,2240943550,38750,38750,38750,38750,12
|
|
20231207,121100,2240478550,38800,38800,38800,38800,32
|
|
20231207,121000,2239236950,38800,38800,38800,38750,19
|
|
20231207,120900,2238499800,38800,38800,38800,38750,41
|
|
20231207,120800,2236909400,38800,38800,38800,38800,42
|
|
20231207,120700,2235279800,38800,38850,38850,38800,42
|
|
20231207,120600,2233649400,38750,38800,38850,38750,29
|
|
20231207,120500,2232523600,38850,38850,38850,38850,4
|
|
20231207,120400,2232368200,38850,38750,38850,38750,22
|
|
20231207,120300,2231513900,38850,38800,38850,38750,35
|
|
20231207,120200,2230154600,38850,38800,38850,38750,307
|
|
20231207,120100,2218243000,38750,38750,38800,38750,44
|
|
20231207,120000,2216536450,38750,38800,38800,38750,6
|
|
20231207,115900,2216303850,38800,38800,38800,38750,13
|
|
20231207,115800,2215799550,38800,38800,38800,38750,40
|
|
20231207,115700,2214247750,38800,38800,38800,38750,38
|
|
20231207,115600,2212773450,38750,38800,38800,38750,13
|
|
20231207,115500,2212269450,38750,38750,38800,38750,29
|
|
20231207,115400,2211144500,38750,38800,38800,38750,39
|
|
20231207,115300,2209631550,38800,38800,38800,38800,9
|
|
20231207,115200,2209282350,38750,38800,38800,38750,23
|
|
20231207,115100,2208390300,38800,38750,38800,38700,101
|
|
20231207,115000,2204476600,38750,38750,38750,38700,37
|
|
20231207,114900,2203043100,38750,38750,38750,38700,196
|
|
20231207,114800,2195448200,38700,38750,38750,38700,23
|
|
20231207,114700,2194557750,38750,38700,38750,38700,8
|
|
20231207,114600,2194247900,38750,38700,38750,38700,45
|
|
20231207,114500,2192504400,38750,38750,38750,38700,10
|
|
20231207,114400,2192117100,38750,38700,38750,38700,11
|
|
20231207,114300,2191691050,38750,38750,38750,38750,21
|
|
20231207,114200,2190877300,38700,38700,38750,38700,14
|
|
20231207,114100,2190335150,38700,38750,38750,38700,12
|
|
20231207,114000,2189870350,38750,38700,38750,38700,26
|
|
20231207,113900,2188862950,38700,38650,38700,38650,31
|
|
20231207,113800,2187663600,38650,38700,38700,38650,28
|
|
20231207,113700,2186580200,38700,38700,38700,38700,128
|
|
20231207,113600,2181626600,38700,38650,38700,38650,20
|
|
20231207,113500,2180853150,38650,38700,38700,38650,7
|
|
20231207,113400,2180582400,38700,38550,38700,38550,453
|
|
20231207,113300,2163097000,38550,38550,38600,38550,1071
|
|
20231207,113200,2121789500,38600,38600,38600,38550,51
|
|
20231207,113100,2119821050,38600,38600,38600,38600,187
|
|
20231207,113000,2112602850,38550,38600,38600,38550,14
|
|
20231207,112900,2112062900,38600,38600,38600,38550,62
|
|
20231207,112800,2109672450,38600,38600,38600,38600,21
|
|
20231207,112700,2108861850,38600,38600,38600,38550,56
|
|
20231207,112600,2106702700,38600,38600,38600,38600,4
|
|
20231207,112500,2106548300,38550,38600,38600,38550,29
|
|
20231207,112400,2105429050,38550,38650,38650,38550,932
|
|
20231207,112300,2069453950,38650,38650,38650,38650,7
|
|
20231207,112200,2069183400,38650,38600,38650,38600,23
|
|
20231207,112100,2068294650,38700,38600,38700,38550,329
|
|
20231207,112000,2055609500,38600,38550,38600,38550,63
|
|
20231207,111900,2053178200,38600,38550,38600,38550,112
|
|
20231207,111800,2048855300,38550,38600,38600,38550,8
|
|
20231207,111700,2048546750,38550,38600,38600,38550,647
|
|
20231207,111600,2023597700,38600,38550,38600,38550,147
|
|
20231207,111500,2017923700,38550,38600,38600,38550,124
|
|
20231207,111400,2013137700,38550,38700,38700,38550,654
|
|
20231207,111300,1987883350,38700,38700,38700,38600,53
|
|
20231207,111200,1985832650,38650,38650,38650,38600,131
|
|
20231207,111100,1980769700,38600,38650,38650,38600,45
|
|
20231207,111000,1979031050,38600,38600,38650,38600,48
|
|
20231207,110900,1977177300,38650,38650,38650,38600,12
|
|
20231207,110800,1976713650,38650,38600,38650,38600,42
|
|
20231207,110700,1975090500,38650,38600,38650,38600,20
|
|
20231207,110600,1974317550,38650,38700,38700,38600,73
|
|
20231207,110500,1971496750,38700,38600,38700,38600,28
|
|
20231207,110400,1970414700,38650,38550,38650,38550,970
|
|
20231207,110300,1933019550,38550,38550,38550,38500,70
|
|
20231207,110200,1930321150,38600,38600,38600,38550,12
|
|
20231207,110100,1929858150,38550,38550,38600,38550,26
|
|
20231207,110000,1928855800,38550,38600,38600,38500,1005
|
|
20231207,105900,1890112550,38550,38600,38600,38550,77
|
|
20231207,105800,1887140700,38600,38600,38600,38550,43
|
|
20231207,105700,1885481100,38550,38600,38600,38550,84
|
|
20231207,105600,1882238900,38550,38600,38600,38550,330
|
|
20231207,105500,1869501700,38600,38600,38600,38550,67
|
|
20231207,105400,1866915650,38550,38550,38600,38550,15
|
|
20231207,105300,1866337050,38550,38600,38600,38550,49
|
|
20231207,105200,1864445800,38550,38650,38650,38550,706
|
|
20231207,105100,1837194150,38550,38550,38600,38550,100
|
|
20231207,105000,1833334400,38550,38550,38600,38500,1140
|
|
20231207,104900,1789389550,38600,38600,38600,38550,70
|
|
20231207,104800,1786687650,38600,38550,38600,38550,76
|
|
20231207,104700,1783756250,38500,38550,38550,38500,252
|
|
20231207,104600,1774041800,38550,38550,38550,38500,36
|
|
20231207,104500,1772654150,38550,38500,38550,38450,241
|
|
20231207,104400,1763374800,38500,38550,38550,38500,165
|
|
20231207,104300,1757019150,38550,38550,38550,38500,174
|
|
20231207,104200,1750311600,38550,38600,38600,38550,54
|
|
20231207,104100,1748227650,38600,38600,38600,38550,142
|
|
20231207,104000,1742752600,38600,38600,38600,38550,124
|
|
20231207,103900,1737969500,38600,38600,38600,38550,26
|
|
20231207,103800,1736966050,38600,38450,38600,38450,418
|
|
20231207,103700,1720873550,38450,38450,38450,38400,185
|
|
20231207,103600,1713760400,38450,38450,38450,38400,255
|
|
20231207,103500,1703956000,38400,38450,38450,38400,162
|
|
20231207,103400,1697733350,38400,38450,38450,38400,315
|
|
20231207,103300,1685631750,38450,38500,38500,38450,500
|
|
20231207,103200,1666396650,38450,38500,38500,38450,148
|
|
20231207,103100,1660698750,38500,38450,38500,38450,426
|
|
20231207,103000,1644297900,38450,38500,38500,38450,8
|
|
20231207,102900,1643990150,38450,38550,38550,38450,146
|
|
20231207,102800,1638366000,38500,38500,38500,38500,13
|
|
20231207,102700,1637865500,38450,38450,38450,38450,4
|
|
20231207,102600,1637711700,38400,38350,38400,38350,1005
|
|
20231207,102500,1599123400,38350,38350,38400,38350,541
|
|
20231207,102400,1578369350,38350,38400,38400,38350,176
|
|
20231207,102300,1571614150,38400,38350,38400,38350,346
|
|
20231207,102200,1558334550,38350,38350,38500,38350,4087
|
|
20231207,102100,1401553350,38300,38350,38350,38300,334
|
|
20231207,102000,1388744800,38350,38400,38400,38300,1357
|
|
20231207,101900,1336704150,38400,38450,38450,38400,2076
|
|
20231207,101800,1256978500,38400,38500,38500,38400,117
|
|
20231207,101700,1252478250,38500,38450,38500,38450,11
|
|
20231207,101600,1252055150,38400,38400,38450,38400,36
|
|
20231207,101500,1250671500,38400,38450,38450,38400,158
|
|
20231207,101400,1244597450,38450,38450,38500,38400,4110
|
|
20231207,101300,1086570750,38450,38550,38550,38450,5040
|
|
20231207,101200,892744250,38550,38650,38650,38550,95
|
|
20231207,101100,889073400,38700,38650,38700,38650,7
|
|
20231207,101000,888802700,38550,38700,38700,38550,5135
|
|
20231207,100900,690676600,38700,38700,38700,38650,27
|
|
20231207,100800,689632050,38700,38750,38800,38650,271
|
|
20231207,100700,679147600,38800,38800,38850,38650,5116
|
|
20231207,100600,481294150,38800,38850,38850,38800,834
|
|
20231207,100500,448934650,38800,38850,38850,38800,47
|
|
20231207,100400,447108900,38800,38850,38850,38800,9
|
|
20231207,100300,446759500,38800,38850,38850,38800,33
|
|
20231207,100200,445477750,38850,38800,38850,38800,6
|
|
20231207,100100,445244800,38850,38800,38850,38800,19
|
|
20231207,100000,444507350,38800,38800,38800,38800,648
|
|
20231207,095900,419364950,38800,38750,38800,38750,45
|
|
20231207,095800,417619100,38800,38750,38800,38750,675
|
|
20231207,095700,391460650,38750,38800,38800,38750,401
|
|
20231207,095600,375921150,38800,38800,38800,38750,85
|
|
20231207,095500,372623250,38800,38800,38800,38800,25
|
|
20231207,095400,371653250,38750,38750,38800,38750,187
|
|
20231207,095300,364406800,38800,38750,38800,38750,52
|
|
20231207,095200,362391650,38800,38800,38800,38800,10
|
|
20231207,095100,362003650,38800,38750,38800,38750,9
|
|
20231207,095000,361654750,38800,38750,38800,38750,11
|
|
20231207,094900,361228350,38750,38750,38750,38750,46
|
|
20231207,094800,359445850,38750,38750,38750,38700,7
|
|
20231207,094700,359174700,38750,38750,38750,38750,46
|
|
20231207,094600,357392200,38750,38800,38800,38750,36
|
|
20231207,094500,355995550,38800,38750,38800,38700,58
|
|
20231207,094400,353748100,38750,38750,38750,38750,4
|
|
20231207,094300,353593100,38750,38700,38750,38700,62
|
|
20231207,094200,351190750,38750,38750,38800,38700,48
|
|
20231207,094100,349329750,38750,38750,38750,38750,34
|
|
20231207,094000,348012250,38800,38800,38800,38750,7
|
|
20231207,093900,347740800,38800,38750,38800,38700,110
|
|
20231207,093800,343477600,38700,38750,38750,38700,33
|
|
20231207,093700,342199350,38700,38750,38750,38700,37
|
|
20231207,093600,340766800,38700,38800,38850,38700,478
|
|
20231207,093500,322227450,38800,38850,38850,38800,59
|
|
20231207,093400,319935550,38800,38850,38850,38800,116
|
|
20231207,093300,315429100,38850,38850,38850,38800,14
|
|
20231207,093200,314885600,38800,38800,38850,38800,7
|
|
20231207,093100,314613800,38800,38800,38800,38800,3
|
|
20231207,093000,314497400,38850,38800,38850,38750,56
|
|
20231207,092900,312324300,38750,38800,38800,38750,542
|
|
20231207,092800,291310800,38800,38850,38900,38800,288
|
|
20231207,092700,280122000,38900,38900,38900,38850,51
|
|
20231207,092600,278138650,38900,38850,38900,38850,97
|
|
20231207,092500,274370050,38850,38800,38850,38800,483
|
|
20231207,092400,255613450,38800,38700,38800,38700,490
|
|
20231207,092300,236624250,38750,38750,38750,38750,233
|
|
20231207,092200,227595500,38800,38800,38800,38800,10
|
|
20231207,092100,227207500,38800,38700,38800,38650,211
|
|
20231207,092000,219037200,38750,38700,38750,38650,301
|
|
20231207,091900,207390700,38700,38750,38750,38700,579
|
|
20231207,091800,184961750,38800,38750,38800,38750,197
|
|
20231207,091700,177326900,38800,38750,38800,38750,60
|
|
20231207,091600,175000900,38750,38800,38800,38750,66
|
|
20231207,091500,172441250,38750,38750,38800,38750,68
|
|
20231207,091400,169804950,38750,38750,38800,38750,64
|
|
20231207,091300,167322400,38750,38750,38750,38750,79
|
|
20231207,091200,164261150,38750,38700,38750,38700,393
|
|
20231207,091100,149041650,38700,38650,38700,38650,258
|
|
20231207,091000,139064150,38600,38650,38650,38600,4
|
|
20231207,090900,138909700,38600,38600,38600,38600,323
|
|
20231207,090800,126441900,38600,38600,38600,38550,622
|
|
20231207,090700,102433250,38600,38600,38600,38600,87
|
|
20231207,090600,99075050,38600,38600,38600,38600,10
|
|
20231207,090500,98689050,38750,38600,38750,38500,561
|
|
20231207,090400,77039150,38600,38650,38650,38600,103
|
|
20231207,090300,73058500,38650,38700,38700,38650,302
|
|
20231207,090200,61380650,38700,38550,38700,38550,539
|
|
20231207,090100,40554550,38500,38500,38500,38500,228
|
|
20231207,090000,31776550,38500,38550,38600,38400,806
|