738 lines
39 KiB
CSV
738 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,211500,5065334300,38000,38000,38000,38000,3764
|
|
20231208,211400,5065334300,38000,38000,38000,38000,0
|
|
20231208,211300,5065334300,38000,38000,38000,38000,0
|
|
20231208,211200,5065334300,38000,38000,38000,38000,0
|
|
20231208,211100,5065334300,38000,38000,38000,38000,0
|
|
20231208,211000,5065334300,38000,38000,38000,38000,0
|
|
20231208,210900,5065334300,38000,38000,38000,38000,0
|
|
20231208,210800,5065334300,38000,38000,38000,38000,0
|
|
20231208,210700,5065334300,38000,38000,38000,38000,0
|
|
20231208,210600,5065334300,38000,38000,38000,38000,0
|
|
20231208,210500,5065334300,38000,38000,38000,38000,0
|
|
20231208,210400,5065334300,38000,38000,38000,38000,0
|
|
20231208,210300,5065334300,38000,38000,38000,38000,0
|
|
20231208,210200,5065334300,38000,38000,38000,38000,0
|
|
20231208,210100,5065334300,38000,38000,38000,38000,0
|
|
20231208,210000,5065334300,38000,38000,38000,38000,0
|
|
20231208,205900,5065334300,38000,38000,38000,38000,0
|
|
20231208,205800,5065334300,38000,38000,38000,38000,0
|
|
20231208,205700,5065334300,38000,38000,38000,38000,0
|
|
20231208,205600,5065334300,38000,38000,38000,38000,0
|
|
20231208,205500,5065334300,38000,38000,38000,38000,0
|
|
20231208,205400,5065334300,38000,38000,38000,38000,0
|
|
20231208,205300,5065334300,38000,38000,38000,38000,0
|
|
20231208,205200,5065334300,38000,38000,38000,38000,0
|
|
20231208,205100,5065334300,38000,38000,38000,38000,0
|
|
20231208,205000,5065334300,38000,38000,38000,38000,0
|
|
20231208,204900,5065334300,38000,38000,38000,38000,0
|
|
20231208,204800,5065334300,38000,38000,38000,38000,0
|
|
20231208,204700,5065334300,38000,38000,38000,38000,0
|
|
20231208,204600,5065334300,38000,38000,38000,38000,0
|
|
20231208,204500,5065334300,38000,38000,38000,38000,3764
|
|
20231208,204400,5065334300,38000,38000,38000,38000,0
|
|
20231208,204300,5065334300,38000,38000,38000,38000,0
|
|
20231208,204200,5065334300,38000,38000,38000,38000,0
|
|
20231208,204100,5065334300,38000,38000,38000,38000,0
|
|
20231208,204000,5065334300,38000,38000,38000,38000,0
|
|
20231208,203900,5065334300,38000,38000,38000,38000,0
|
|
20231208,203800,5065334300,38000,38000,38000,38000,0
|
|
20231208,203700,5065334300,38000,38000,38000,38000,0
|
|
20231208,203600,5065334300,38000,38000,38000,38000,0
|
|
20231208,203500,5065334300,38000,38000,38000,38000,0
|
|
20231208,203400,5065334300,38000,38000,38000,38000,0
|
|
20231208,203300,5065334300,38000,38000,38000,38000,0
|
|
20231208,203200,5065334300,38000,38000,38000,38000,0
|
|
20231208,203100,5065334300,38000,38000,38000,38000,0
|
|
20231208,203000,5065334300,38000,38000,38000,38000,0
|
|
20231208,202900,5065334300,38000,38000,38000,38000,0
|
|
20231208,202800,5065334300,38000,38000,38000,38000,0
|
|
20231208,202700,5065334300,38000,38000,38000,38000,0
|
|
20231208,202600,5065334300,38000,38000,38000,38000,0
|
|
20231208,202500,5065334300,38000,38000,38000,38000,0
|
|
20231208,202400,5065334300,38000,38000,38000,38000,0
|
|
20231208,202300,5065334300,38000,38000,38000,38000,0
|
|
20231208,202200,5065334300,38000,38000,38000,38000,0
|
|
20231208,202100,5065334300,38000,38000,38000,38000,0
|
|
20231208,202000,5065334300,38000,38000,38000,38000,0
|
|
20231208,201900,5065334300,38000,38000,38000,38000,0
|
|
20231208,201800,5065334300,38000,38000,38000,38000,0
|
|
20231208,201700,5065334300,38000,38000,38000,38000,0
|
|
20231208,201600,5065334300,38000,38000,38000,38000,0
|
|
20231208,201500,5065334300,38000,38000,38000,38000,3764
|
|
20231208,201400,5065334300,38000,38000,38000,38000,0
|
|
20231208,201300,5065334300,38000,38000,38000,38000,0
|
|
20231208,201200,5065334300,38000,38000,38000,38000,0
|
|
20231208,201100,5065334300,38000,38000,38000,38000,0
|
|
20231208,201000,5065334300,38000,38000,38000,38000,0
|
|
20231208,200900,5065334300,38000,38000,38000,38000,0
|
|
20231208,200800,5065334300,38000,38000,38000,38000,0
|
|
20231208,200700,5065334300,38000,38000,38000,38000,0
|
|
20231208,200600,5065334300,38000,38000,38000,38000,0
|
|
20231208,200500,5065334300,38000,38000,38000,38000,0
|
|
20231208,200400,5065334300,38000,38000,38000,38000,0
|
|
20231208,200300,5065334300,38000,38000,38000,38000,0
|
|
20231208,200200,5065334300,38000,38000,38000,38000,0
|
|
20231208,200100,5065334300,38000,38000,38000,38000,0
|
|
20231208,200000,5065334300,38000,38000,38000,38000,0
|
|
20231208,195900,5065334300,38000,38000,38000,38000,0
|
|
20231208,195800,5065334300,38000,38000,38000,38000,0
|
|
20231208,195700,5065334300,38000,38000,38000,38000,0
|
|
20231208,195600,5065334300,38000,38000,38000,38000,0
|
|
20231208,195500,5065334300,38000,38000,38000,38000,0
|
|
20231208,195400,5065334300,38000,38000,38000,38000,0
|
|
20231208,195300,5065334300,38000,38000,38000,38000,0
|
|
20231208,195200,5065334300,38000,38000,38000,38000,0
|
|
20231208,195100,5065334300,38000,38000,38000,38000,0
|
|
20231208,195000,5065334300,38000,38000,38000,38000,0
|
|
20231208,194900,5065334300,38000,38000,38000,38000,0
|
|
20231208,194800,5065334300,38000,38000,38000,38000,0
|
|
20231208,194700,5065334300,38000,38000,38000,38000,0
|
|
20231208,194600,5065334300,38000,38000,38000,38000,0
|
|
20231208,194500,5065334300,38000,38000,38000,38000,3764
|
|
20231208,194400,5065334300,38000,38000,38000,38000,0
|
|
20231208,194300,5065334300,38000,38000,38000,38000,0
|
|
20231208,194200,5065334300,38000,38000,38000,38000,0
|
|
20231208,194100,5065334300,38000,38000,38000,38000,0
|
|
20231208,194000,5065334300,38000,38000,38000,38000,0
|
|
20231208,193900,5065334300,38000,38000,38000,38000,0
|
|
20231208,193800,5065334300,38000,38000,38000,38000,0
|
|
20231208,193700,5065334300,38000,38000,38000,38000,0
|
|
20231208,193600,5065334300,38000,38000,38000,38000,0
|
|
20231208,193500,5065334300,38000,38000,38000,38000,0
|
|
20231208,193400,5065334300,38000,38000,38000,38000,0
|
|
20231208,193300,5065334300,38000,38000,38000,38000,0
|
|
20231208,193200,5065334300,38000,38000,38000,38000,0
|
|
20231208,193100,5065334300,38000,38000,38000,38000,0
|
|
20231208,193000,5065334300,38000,38000,38000,38000,0
|
|
20231208,192900,5065334300,38000,38000,38000,38000,0
|
|
20231208,192800,5065334300,38000,38000,38000,38000,0
|
|
20231208,192700,5065334300,38000,38000,38000,38000,0
|
|
20231208,192600,5065334300,38000,38000,38000,38000,0
|
|
20231208,192500,5065334300,38000,38000,38000,38000,0
|
|
20231208,192400,5065334300,38000,38000,38000,38000,0
|
|
20231208,192300,5065334300,38000,38000,38000,38000,0
|
|
20231208,192200,5065334300,38000,38000,38000,38000,0
|
|
20231208,192100,5065334300,38000,38000,38000,38000,0
|
|
20231208,192000,5065334300,38000,38000,38000,38000,0
|
|
20231208,191900,5065334300,38000,38000,38000,38000,0
|
|
20231208,191800,5065334300,38000,38000,38000,38000,0
|
|
20231208,191700,5065334300,38000,38000,38000,38000,0
|
|
20231208,191600,5065334300,38000,38000,38000,38000,0
|
|
20231208,191500,5065334300,38000,38000,38000,38000,3764
|
|
20231208,191400,5065334300,38000,38000,38000,38000,0
|
|
20231208,191300,5065334300,38000,38000,38000,38000,0
|
|
20231208,191200,5065334300,38000,38000,38000,38000,0
|
|
20231208,191100,5065334300,38000,38000,38000,38000,0
|
|
20231208,191000,5065334300,38000,38000,38000,38000,0
|
|
20231208,190900,5065334300,38000,38000,38000,38000,0
|
|
20231208,190800,5065334300,38000,38000,38000,38000,0
|
|
20231208,190700,5065334300,38000,38000,38000,38000,0
|
|
20231208,190600,5065334300,38000,38000,38000,38000,0
|
|
20231208,190500,5065334300,38000,38000,38000,38000,0
|
|
20231208,190400,5065334300,38000,38000,38000,38000,0
|
|
20231208,190300,5065334300,38000,38000,38000,38000,0
|
|
20231208,190200,5065334300,38000,38000,38000,38000,0
|
|
20231208,190100,5065334300,38000,38000,38000,38000,0
|
|
20231208,190000,5065334300,38000,38000,38000,38000,0
|
|
20231208,185900,5065334300,38000,38000,38000,38000,0
|
|
20231208,185800,5065334300,38000,38000,38000,38000,0
|
|
20231208,185700,5065334300,38000,38000,38000,38000,0
|
|
20231208,185600,5065334300,38000,38000,38000,38000,0
|
|
20231208,185500,5065334300,38000,38000,38000,38000,0
|
|
20231208,185400,5065334300,38000,38000,38000,38000,0
|
|
20231208,185300,5065334300,38000,38000,38000,38000,0
|
|
20231208,185200,5065334300,38000,38000,38000,38000,0
|
|
20231208,185100,5065334300,38000,38000,38000,38000,0
|
|
20231208,185000,5065334300,38000,38000,38000,38000,0
|
|
20231208,184900,5065334300,38000,38000,38000,38000,0
|
|
20231208,184800,5065334300,38000,38000,38000,38000,0
|
|
20231208,184700,5065334300,38000,38000,38000,38000,0
|
|
20231208,184600,5065334300,38000,38000,38000,38000,0
|
|
20231208,184500,5065334300,38000,38000,38000,38000,3764
|
|
20231208,184400,5065334300,38000,38000,38000,38000,0
|
|
20231208,184300,5065334300,38000,38000,38000,38000,0
|
|
20231208,184200,5065334300,38000,38000,38000,38000,0
|
|
20231208,184100,5065334300,38000,38000,38000,38000,0
|
|
20231208,184000,5065334300,38000,38000,38000,38000,0
|
|
20231208,183900,5065334300,38000,38000,38000,38000,0
|
|
20231208,183800,5065334300,38000,38000,38000,38000,0
|
|
20231208,183700,5065334300,38000,38000,38000,38000,0
|
|
20231208,183600,5065334300,38000,38000,38000,38000,0
|
|
20231208,183500,5065334300,38000,38000,38000,38000,0
|
|
20231208,183400,5065334300,38000,38000,38000,38000,0
|
|
20231208,183300,5065334300,38000,38000,38000,38000,0
|
|
20231208,183200,5065334300,38000,38000,38000,38000,0
|
|
20231208,183100,5065334300,38000,38000,38000,38000,0
|
|
20231208,183000,5065334300,38000,38000,38000,38000,0
|
|
20231208,182900,5065334300,38000,38000,38000,38000,0
|
|
20231208,182800,5065334300,38000,38000,38000,38000,0
|
|
20231208,182700,5065334300,38000,38000,38000,38000,0
|
|
20231208,182600,5065334300,38000,38000,38000,38000,0
|
|
20231208,182500,5065334300,38000,38000,38000,38000,0
|
|
20231208,182400,5065334300,38000,38000,38000,38000,0
|
|
20231208,182300,5065334300,38000,38000,38000,38000,0
|
|
20231208,182200,5065334300,38000,38000,38000,38000,0
|
|
20231208,182100,5065334300,38000,38000,38000,38000,0
|
|
20231208,182000,5065334300,38000,38000,38000,38000,0
|
|
20231208,181900,5065334300,38000,38000,38000,38000,0
|
|
20231208,181800,5065334300,38000,38000,38000,38000,0
|
|
20231208,181700,5065334300,38000,38000,38000,38000,0
|
|
20231208,181600,5065334300,38000,38000,38000,38000,0
|
|
20231208,181500,5065334300,38000,38000,38000,38000,3764
|
|
20231208,181400,5065334300,38000,38000,38000,38000,0
|
|
20231208,181300,5065334300,38000,38000,38000,38000,0
|
|
20231208,181200,5065334300,38000,38000,38000,38000,0
|
|
20231208,181100,5065334300,38000,38000,38000,38000,0
|
|
20231208,181000,5065334300,38000,38000,38000,38000,0
|
|
20231208,180900,5065334300,38000,38000,38000,38000,0
|
|
20231208,180800,5065334300,38000,38000,38000,38000,0
|
|
20231208,180700,5065334300,38000,38000,38000,38000,0
|
|
20231208,180600,5065334300,38000,38000,38000,38000,0
|
|
20231208,180500,5065334300,38000,38000,38000,38000,0
|
|
20231208,180400,5065334300,38000,38000,38000,38000,0
|
|
20231208,180300,5065334300,38000,38000,38000,38000,0
|
|
20231208,180200,5065334300,38000,38000,38000,38000,0
|
|
20231208,180100,5065334300,38000,38000,38000,38000,0
|
|
20231208,180000,5065334300,38000,38000,38000,38000,0
|
|
20231208,175900,5065334300,38000,38000,38000,38000,0
|
|
20231208,175800,5065334300,38000,38000,38000,38000,0
|
|
20231208,175700,5065334300,38000,38000,38000,38000,0
|
|
20231208,175600,5065334300,38000,38000,38000,38000,0
|
|
20231208,175500,5065334300,38000,38000,38000,38000,0
|
|
20231208,175400,5065334300,38000,38000,38000,38000,0
|
|
20231208,175300,5065334300,38000,38000,38000,38000,0
|
|
20231208,175200,5065334300,38000,38000,38000,38000,0
|
|
20231208,175100,5065334300,38000,38000,38000,38000,0
|
|
20231208,175000,5065334300,38000,38000,38000,38000,0
|
|
20231208,174900,5065334300,38000,38000,38000,38000,0
|
|
20231208,174800,5065334300,38000,38000,38000,38000,0
|
|
20231208,174700,5065334300,38000,38000,38000,38000,0
|
|
20231208,174600,5065334300,38000,38000,38000,38000,0
|
|
20231208,174500,5065334300,38000,38000,38000,38000,3764
|
|
20231208,174400,5065334300,38000,38000,38000,38000,0
|
|
20231208,174300,5065334300,38000,38000,38000,38000,0
|
|
20231208,174200,5065334300,38000,38000,38000,38000,0
|
|
20231208,174100,5065334300,38000,38000,38000,38000,0
|
|
20231208,174000,5065334300,38000,38000,38000,38000,0
|
|
20231208,173900,5065334300,38000,38000,38000,38000,0
|
|
20231208,173800,5065334300,38000,38000,38000,38000,0
|
|
20231208,173700,5065334300,38000,38000,38000,38000,0
|
|
20231208,173600,5065334300,38000,38000,38000,38000,0
|
|
20231208,173500,5065334300,38000,38000,38000,38000,0
|
|
20231208,173400,5065334300,38000,38000,38000,38000,0
|
|
20231208,173300,5065334300,38000,38000,38000,38000,0
|
|
20231208,173200,5065334300,38000,38000,38000,38000,0
|
|
20231208,173100,5065334300,38000,38000,38000,38000,0
|
|
20231208,173000,5065334300,38000,38000,38000,38000,0
|
|
20231208,172900,5065334300,38000,38000,38000,38000,0
|
|
20231208,172800,5065334300,38000,38000,38000,38000,0
|
|
20231208,172700,5065334300,38000,38000,38000,38000,0
|
|
20231208,172600,5065334300,38000,38000,38000,38000,0
|
|
20231208,172500,5065334300,38000,38000,38000,38000,0
|
|
20231208,172400,5065334300,38000,38000,38000,38000,0
|
|
20231208,172300,5065334300,38000,38000,38000,38000,0
|
|
20231208,172200,5065334300,38000,38000,38000,38000,0
|
|
20231208,172100,5065334300,38000,38000,38000,38000,0
|
|
20231208,172000,5065334300,38000,38000,38000,38000,0
|
|
20231208,171900,5065334300,38000,38000,38000,38000,0
|
|
20231208,171800,5065334300,38000,38000,38000,38000,0
|
|
20231208,171700,5065334300,38000,38000,38000,38000,0
|
|
20231208,171600,5065334300,38000,38000,38000,38000,0
|
|
20231208,171500,5065334300,38000,38000,38000,38000,3764
|
|
20231208,171400,5065334300,38000,38000,38000,38000,0
|
|
20231208,171300,5065334300,38000,38000,38000,38000,0
|
|
20231208,171200,5065334300,38000,38000,38000,38000,0
|
|
20231208,171100,5065334300,38000,38000,38000,38000,0
|
|
20231208,171000,5065334300,38000,38000,38000,38000,0
|
|
20231208,170900,5065334300,38000,38000,38000,38000,0
|
|
20231208,170800,5065334300,38000,38000,38000,38000,0
|
|
20231208,170700,5065334300,38000,38000,38000,38000,0
|
|
20231208,170600,5065334300,38000,38000,38000,38000,0
|
|
20231208,170500,5065334300,38000,38000,38000,38000,0
|
|
20231208,170400,5065334300,38000,38000,38000,38000,0
|
|
20231208,170300,5065334300,38000,38000,38000,38000,0
|
|
20231208,170200,5065334300,38000,38000,38000,38000,0
|
|
20231208,170100,5065334300,38000,38000,38000,38000,0
|
|
20231208,170000,5065334300,38000,38000,38000,38000,0
|
|
20231208,165900,5065334300,38000,38000,38000,38000,0
|
|
20231208,165800,5065334300,38000,38000,38000,38000,0
|
|
20231208,165700,5065334300,38000,38000,38000,38000,0
|
|
20231208,165600,5065334300,38000,38000,38000,38000,0
|
|
20231208,165500,5065334300,38000,38000,38000,38000,0
|
|
20231208,165400,5065334300,38000,38000,38000,38000,0
|
|
20231208,165300,5065334300,38000,38000,38000,38000,0
|
|
20231208,165200,5065334300,38000,38000,38000,38000,0
|
|
20231208,165100,5065334300,38000,38000,38000,38000,0
|
|
20231208,165000,5065334300,38000,38000,38000,38000,0
|
|
20231208,164900,5065334300,38000,38000,38000,38000,0
|
|
20231208,164800,5065334300,38000,38000,38000,38000,0
|
|
20231208,164700,5065334300,38000,38000,38000,38000,0
|
|
20231208,164600,5065334300,38000,38000,38000,38000,0
|
|
20231208,164500,5065334300,38000,38000,38000,38000,3764
|
|
20231208,164400,5065334300,38000,38000,38000,38000,0
|
|
20231208,164300,5065334300,38000,38000,38000,38000,0
|
|
20231208,164200,5065334300,38000,38000,38000,38000,0
|
|
20231208,164100,5065334300,38000,38000,38000,38000,0
|
|
20231208,164000,5065334300,38000,38000,38000,38000,0
|
|
20231208,163900,5065334300,38000,38000,38000,38000,0
|
|
20231208,163800,5065334300,38000,38000,38000,38000,0
|
|
20231208,163700,5065334300,38000,38000,38000,38000,0
|
|
20231208,163600,5065334300,38000,38000,38000,38000,0
|
|
20231208,163500,5065334300,38000,38000,38000,38000,0
|
|
20231208,163400,5065334300,38000,38000,38000,38000,0
|
|
20231208,163300,5065334300,38000,38000,38000,38000,0
|
|
20231208,163200,5065334300,38000,38000,38000,38000,0
|
|
20231208,163100,5065334300,38000,38000,38000,38000,0
|
|
20231208,163000,5065334300,38000,38000,38000,38000,0
|
|
20231208,162900,5065334300,38000,38000,38000,38000,0
|
|
20231208,162800,5065334300,38000,38000,38000,38000,0
|
|
20231208,162700,5065334300,38000,38000,38000,38000,0
|
|
20231208,162600,5065334300,38000,38000,38000,38000,0
|
|
20231208,162500,5065334300,38000,38000,38000,38000,0
|
|
20231208,162400,5065334300,38000,38000,38000,38000,0
|
|
20231208,162300,5065334300,38000,38000,38000,38000,0
|
|
20231208,162200,5065334300,38000,38000,38000,38000,0
|
|
20231208,162100,5065334300,38000,38000,38000,38000,0
|
|
20231208,162000,5065334300,38000,38000,38000,38000,0
|
|
20231208,161900,5065334300,38000,38000,38000,38000,0
|
|
20231208,161800,5065334300,38000,38000,38000,38000,0
|
|
20231208,161700,5065334300,38000,38000,38000,38000,0
|
|
20231208,161600,5065334300,38000,38000,38000,38000,0
|
|
20231208,161500,5065334300,38000,38000,38000,38000,3764
|
|
20231208,161400,5065334300,38000,38000,38000,38000,0
|
|
20231208,161300,5065334300,38000,38000,38000,38000,0
|
|
20231208,161200,5065334300,38000,38000,38000,38000,0
|
|
20231208,161100,5065334300,38000,38000,38000,38000,0
|
|
20231208,161000,5065334300,38000,38000,38000,38000,0
|
|
20231208,160900,5065334300,38000,38000,38000,38000,0
|
|
20231208,160800,5065334300,38000,38000,38000,38000,0
|
|
20231208,160700,5065334300,38000,38000,38000,38000,0
|
|
20231208,160600,5065334300,38000,38000,38000,38000,0
|
|
20231208,160500,5065334300,38000,38000,38000,38000,0
|
|
20231208,160400,5065334300,38000,38000,38000,38000,0
|
|
20231208,160300,5065334300,38000,38000,38000,38000,0
|
|
20231208,160200,5065334300,38000,38000,38000,38000,0
|
|
20231208,160100,5065334300,38000,38000,38000,38000,0
|
|
20231208,160000,5065334300,38000,38000,38000,38000,0
|
|
20231208,155900,5065334300,38000,38000,38000,38000,0
|
|
20231208,155800,5065334300,38000,38000,38000,38000,0
|
|
20231208,155700,5065334300,38000,38000,38000,38000,0
|
|
20231208,155600,5065334300,38000,38000,38000,38000,0
|
|
20231208,155500,5065334300,38000,38000,38000,38000,0
|
|
20231208,155400,5065334300,38000,38000,38000,38000,0
|
|
20231208,155300,5065334300,38000,38000,38000,38000,0
|
|
20231208,155200,5065334300,38000,38000,38000,38000,0
|
|
20231208,155100,5065334300,38000,38000,38000,38000,0
|
|
20231208,155000,5065334300,38000,38000,38000,38000,0
|
|
20231208,154900,5065334300,38000,38000,38000,38000,0
|
|
20231208,154800,5065334300,38000,38000,38000,38000,0
|
|
20231208,154700,5065334300,38000,38000,38000,38000,0
|
|
20231208,154600,5065334300,38000,38000,38000,38000,0
|
|
20231208,154500,5065334300,38000,38000,38000,38000,3764
|
|
20231208,154400,5065334300,38000,38000,38000,38000,0
|
|
20231208,154300,5065334300,38000,38000,38000,38000,0
|
|
20231208,154200,5065334300,38000,38000,38000,38000,0
|
|
20231208,154100,5065334300,38000,38000,38000,38000,0
|
|
20231208,154000,5065334300,38000,38000,38000,38000,0
|
|
20231208,153900,5065334300,38000,38000,38000,38000,0
|
|
20231208,153800,5065334300,38000,38000,38000,38000,0
|
|
20231208,153700,5065334300,38000,38000,38000,38000,0
|
|
20231208,153600,5065334300,38000,38000,38000,38000,0
|
|
20231208,153500,5065334300,38000,38000,38000,38000,0
|
|
20231208,153400,5065334300,38000,38000,38000,38000,0
|
|
20231208,153300,5065334300,38000,38000,38000,38000,0
|
|
20231208,153200,5065334300,38000,38000,38000,38000,0
|
|
20231208,153100,5065334300,38000,38000,38000,38000,0
|
|
20231208,153000,5065334300,38000,38000,38000,38000,3764
|
|
20231208,152900,4922302300,38100,38100,38100,38100,0
|
|
20231208,152800,4922302300,38100,38100,38100,38100,0
|
|
20231208,152700,4922302300,38100,38100,38100,38100,0
|
|
20231208,152600,4922302300,38100,38100,38100,38100,0
|
|
20231208,152500,4922302300,38100,38100,38100,38100,0
|
|
20231208,152400,4922302300,38100,38100,38100,38100,0
|
|
20231208,152300,4922302300,38100,38100,38100,38100,0
|
|
20231208,152200,4922302300,38100,38100,38100,38100,0
|
|
20231208,152100,4922302300,38100,38100,38100,38100,0
|
|
20231208,152000,4922302300,38100,38100,38100,38100,0
|
|
20231208,151900,4922302300,38100,38000,38100,38000,169
|
|
20231208,151800,4915869700,38050,38000,38050,38000,666
|
|
20231208,151700,4890555500,38000,38000,38050,37950,344
|
|
20231208,151600,4877483800,37950,38000,38000,37950,44
|
|
20231208,151500,4875813900,38000,38000,38000,37800,1889
|
|
20231208,151400,4804278800,38050,38000,38050,38000,390
|
|
20231208,151300,4789458250,38050,38050,38050,37950,75
|
|
20231208,151200,4786606000,38050,38050,38100,37950,303
|
|
20231208,151100,4775098500,38000,38100,38100,38000,165
|
|
20231208,151000,4768819050,38050,38050,38050,38050,199
|
|
20231208,150900,4761247100,38050,38100,38100,38000,252
|
|
20231208,150800,4751659750,38100,38100,38100,38050,225
|
|
20231208,150700,4743090050,38100,38150,38150,38100,322
|
|
20231208,150600,4730821650,38150,38150,38150,38100,52
|
|
20231208,150500,4728839550,38100,38100,38150,38100,78
|
|
20231208,150400,4725867550,38150,38050,38150,38050,555
|
|
20231208,150300,4704744200,38050,38000,38050,38000,432
|
|
20231208,150200,4688310150,38050,38000,38050,38000,72
|
|
20231208,150100,4685573800,38000,38000,38000,37950,167
|
|
20231208,150000,4679230050,38000,38000,38000,37950,179
|
|
20231208,145900,4672436050,38000,38000,38050,37900,276
|
|
20231208,145800,4661961650,38000,37950,38050,37950,567
|
|
20231208,145700,4640421350,38000,38100,38100,38000,1422
|
|
20231208,145600,4586318350,38050,38050,38100,38050,98
|
|
20231208,145500,4582588500,38100,38050,38100,38000,200
|
|
20231208,145400,4574982950,38050,38000,38050,38000,88
|
|
20231208,145300,4571636450,38050,38000,38050,38000,358
|
|
20231208,145200,4558029500,38050,38050,38100,38050,93
|
|
20231208,145100,4554488150,38000,38050,38100,38000,198
|
|
20231208,145000,4546954350,38100,38100,38100,38050,140
|
|
20231208,144900,4541624250,38100,38050,38100,38050,200
|
|
20231208,144800,4534007900,38050,38050,38100,38000,383
|
|
20231208,144700,4519428850,38100,38100,38100,38100,132
|
|
20231208,144600,4514399650,38050,38100,38100,38000,295
|
|
20231208,144500,4503174750,38100,38050,38100,38000,359
|
|
20231208,144400,4489512100,38050,38050,38050,38000,553
|
|
20231208,144300,4468475800,38050,38100,38150,38000,439
|
|
20231208,144200,4451758700,38100,38050,38100,38050,324
|
|
20231208,144100,4439418700,38100,38100,38100,38050,255
|
|
20231208,144000,4429706950,38100,38100,38100,38000,172
|
|
20231208,143900,4423157700,38100,38050,38100,37950,291
|
|
20231208,143800,4412096250,38000,37950,38050,37950,140
|
|
20231208,143700,4406774250,38000,37950,38050,37950,396
|
|
20231208,143600,4391725700,37950,38050,38050,37950,197
|
|
20231208,143500,4384235700,38000,38000,38050,38000,263
|
|
20231208,143400,4374239700,38050,38000,38050,37950,161
|
|
20231208,143300,4368119650,38050,38050,38050,37950,259
|
|
20231208,143200,4358274850,38050,38050,38050,38050,110
|
|
20231208,143100,4354089350,38050,38000,38050,37950,424
|
|
20231208,143000,4337976350,38000,38000,38000,37950,337
|
|
20231208,142900,4325180750,37950,37950,37950,37900,3479
|
|
20231208,142800,4193164200,37950,37950,37950,37850,223
|
|
20231208,142700,4184707350,37950,37950,37950,37800,341
|
|
20231208,142600,4171792800,37950,38000,38000,37900,409
|
|
20231208,142500,4156280450,38000,37950,38000,37900,192
|
|
20231208,142400,4148992900,37950,37900,37950,37800,1484
|
|
20231208,142300,4092832250,37900,37850,37900,37850,644
|
|
20231208,142200,4068434500,37900,37900,37900,37850,236
|
|
20231208,142100,4059494800,37850,37950,37950,37850,650
|
|
20231208,142000,4034861950,37950,37900,37950,37900,395
|
|
20231208,141900,4019888850,37900,38000,38000,37900,595
|
|
20231208,141800,3997314950,38000,37950,38000,37950,98
|
|
20231208,141700,3993593250,37950,37950,38000,37950,233
|
|
20231208,141600,3984750600,37950,37950,38000,37950,150
|
|
20231208,141500,3979052400,37950,37950,37950,37900,200
|
|
20231208,141400,3971464800,37950,37950,38000,37950,273
|
|
20231208,141300,3961104100,37950,37950,38000,37950,272
|
|
20231208,141200,3950773750,37950,37950,38000,37950,593
|
|
20231208,141100,3928269000,37950,38000,38050,37950,2115
|
|
20231208,141000,3847989500,38000,38100,38100,38000,226
|
|
20231208,140900,3839394100,38050,38000,38050,37950,330
|
|
20231208,140800,3826858000,38000,38050,38050,37950,302
|
|
20231208,140700,3815379900,38050,38150,38150,38000,4449
|
|
20231208,140600,3645901650,38150,38150,38200,38150,4235
|
|
20231208,140500,3484324300,38200,38150,38200,38150,250
|
|
20231208,140400,3474780950,38150,38200,38200,38150,238
|
|
20231208,140300,3465696000,38150,38150,38200,38150,481
|
|
20231208,140200,3447336400,38150,38150,38200,38150,296
|
|
20231208,140100,3436037200,38150,38150,38200,38150,238
|
|
20231208,140000,3426952800,38200,38200,38200,38150,306
|
|
20231208,135900,3415274000,38150,38250,38300,38150,1253
|
|
20231208,135800,3367402350,38250,38300,38300,38250,5029
|
|
20231208,135700,3175034300,38250,38300,38300,38250,500
|
|
20231208,135600,3155903150,38250,38300,38300,38250,382
|
|
20231208,135500,3141286650,38300,38250,38300,38250,386
|
|
20231208,135400,3126511000,38250,38250,38300,38250,341
|
|
20231208,135300,3113459750,38300,38300,38300,38250,561
|
|
20231208,135200,3091992450,38300,38250,38300,38250,224
|
|
20231208,135100,3083419600,38250,38250,38300,38250,277
|
|
20231208,135000,3072815650,38250,38300,38300,38250,281
|
|
20231208,134900,3062063700,38250,38300,38300,38250,271
|
|
20231208,134800,3051695000,38300,38200,38300,38200,190
|
|
20231208,134700,3044424750,38200,38250,38250,38200,515
|
|
20231208,134600,3024739750,38250,38250,38300,38250,162
|
|
20231208,134500,3018542950,38250,38250,38300,38250,167
|
|
20231208,134400,3012153350,38250,38250,38250,38250,204
|
|
20231208,134300,3004350350,38250,38250,38250,38250,262
|
|
20231208,134200,2994328850,38250,38300,38300,38250,3887
|
|
20231208,134100,2845463800,38300,38350,38400,38300,533
|
|
20231208,134000,2825038550,38350,38300,38350,38250,2136
|
|
20231208,133900,2743230250,38300,38250,38300,38250,239
|
|
20231208,133800,2734086800,38250,38250,38300,38200,307
|
|
20231208,133700,2722341700,38250,38200,38300,38200,141
|
|
20231208,133600,2716947750,38200,38250,38250,38200,319
|
|
20231208,133500,2704757300,38250,38250,38300,38250,188
|
|
20231208,133400,2697563350,38250,38300,38300,38250,256
|
|
20231208,133300,2687766600,38300,38250,38300,38250,1135
|
|
20231208,133200,2644352800,38250,38250,38250,38200,210
|
|
20231208,133100,2636324100,38250,38250,38300,38250,274
|
|
20231208,133000,2625834700,38250,38250,38300,38200,239
|
|
20231208,132900,2616699000,38300,38250,38300,38250,196
|
|
20231208,132800,2609194850,38250,38200,38250,38150,159
|
|
20231208,132700,2603121100,38200,38200,38200,38150,335
|
|
20231208,132600,2590331750,38150,38150,38150,38150,168
|
|
20231208,132500,2583922550,38150,38250,38250,38150,359
|
|
20231208,132400,2570207700,38200,38300,38300,38200,297
|
|
20231208,132300,2558841450,38300,38300,38300,38200,208
|
|
20231208,132200,2550883750,38300,38250,38300,38250,229
|
|
20231208,132100,2542117150,38250,38200,38250,38200,29
|
|
20231208,132000,2541008900,38200,38250,38250,38200,292
|
|
20231208,131900,2529847850,38250,38250,38250,38250,280
|
|
20231208,131800,2519137850,38250,38300,38300,38250,231
|
|
20231208,131700,2510295800,38250,38300,38300,38250,196
|
|
20231208,131600,2502791000,38300,38300,38300,38250,121
|
|
20231208,131500,2498160150,38300,38300,38300,38300,146
|
|
20231208,131400,2492568350,38300,38200,38300,38200,161
|
|
20231208,131300,2486412300,38200,38250,38300,38200,373
|
|
20231208,131200,2472146450,38250,38200,38250,38200,133
|
|
20231208,131100,2467063750,38250,38200,38250,38150,190
|
|
20231208,131000,2459806450,38200,38200,38200,38200,162
|
|
20231208,130900,2453618050,38200,38200,38200,38200,184
|
|
20231208,130800,2446589250,38200,38200,38200,38200,96
|
|
20231208,130700,2442922050,38150,38200,38200,38150,286
|
|
20231208,130600,2432007900,38250,38150,38250,38150,146
|
|
20231208,130500,2426431800,38150,38200,38200,38150,155
|
|
20231208,130400,2420516650,38200,38100,38200,38100,84
|
|
20231208,130300,2417310950,38100,38200,38250,38100,1417
|
|
20231208,130200,2363266500,38200,38200,38200,38150,3489
|
|
20231208,130100,2229987700,38150,38150,38200,38150,115
|
|
20231208,130000,2225598850,38150,38200,38200,38150,110
|
|
20231208,125900,2221399900,38150,38100,38150,38100,121
|
|
20231208,125800,2216787450,38100,38100,38150,38100,128
|
|
20231208,125700,2211909650,38100,38150,38150,38100,227
|
|
20231208,125600,2203258350,38150,38150,38150,38150,431
|
|
20231208,125500,2186815700,38150,38200,38200,38150,126
|
|
20231208,125400,2182007700,38200,38150,38200,38150,85
|
|
20231208,125300,2178764550,38150,38150,38150,38150,137
|
|
20231208,125200,2173538000,38150,38150,38150,38150,27
|
|
20231208,125100,2172507950,38150,38300,38300,38150,1060
|
|
20231208,125000,2131989000,38300,38300,38300,38300,217
|
|
20231208,124900,2123677900,38300,38350,38350,38300,214
|
|
20231208,124800,2115475000,38400,38400,38400,38400,86
|
|
20231208,124700,2112172600,38350,38250,38350,38250,133
|
|
20231208,124600,2107081000,38250,38300,38300,38250,234
|
|
20231208,124500,2098125900,38300,38250,38300,38250,111
|
|
20231208,124400,2093876850,38250,38300,38300,38250,205
|
|
20231208,124300,2086027900,38300,38300,38300,38300,171
|
|
20231208,124200,2079478600,38300,38350,38350,38300,117
|
|
20231208,124100,2074996400,38350,38350,38350,38350,59
|
|
20231208,124000,2072733750,38300,38350,38350,38300,2278
|
|
20231208,123900,1985480750,38350,38350,38350,38350,211
|
|
20231208,123800,1977388900,38350,38400,38400,38300,304
|
|
20231208,123700,1965734400,38400,38350,38400,38350,65
|
|
20231208,123600,1963241200,38350,38350,38350,38350,71
|
|
20231208,123500,1960518350,38350,38400,38400,38350,174
|
|
20231208,123400,1953839900,38350,38400,38400,38350,184
|
|
20231208,123300,1946780400,38400,38400,38450,38400,295
|
|
20231208,123200,1935444150,38400,38400,38400,38400,44
|
|
20231208,123100,1933754550,38400,38400,38400,38400,138
|
|
20231208,123000,1928455350,38350,38350,38350,38350,101
|
|
20231208,122900,1924582000,38300,38300,38400,38300,221
|
|
20231208,122800,1916111100,38300,38400,38400,38300,1099
|
|
20231208,122700,1874001850,38400,38400,38400,38350,117
|
|
20231208,122600,1869511700,38400,38300,38400,38300,243
|
|
20231208,122500,1860186650,38400,38300,38400,38300,192
|
|
20231208,122400,1852819700,38350,38400,38400,38350,1422
|
|
20231208,122300,1798237450,38400,38450,38450,38400,1455
|
|
20231208,122200,1742311500,38450,38500,38500,38450,128
|
|
20231208,122100,1737388000,38500,38500,38500,38500,188
|
|
20231208,122000,1730150000,38500,38450,38500,38450,195
|
|
20231208,121900,1722649650,38450,38450,38450,38450,10
|
|
20231208,121800,1722265150,38450,38450,38450,38450,181
|
|
20231208,121700,1715305700,38450,38450,38500,38450,129
|
|
20231208,121600,1710344750,38450,38450,38450,38450,0
|
|
20231208,121500,1710344750,38450,38500,38500,38450,206
|
|
20231208,121400,1702422650,38450,38550,38550,38450,1638
|
|
20231208,121300,1639355650,38500,38500,38500,38500,259
|
|
20231208,121200,1629384150,38500,38500,38500,38500,20
|
|
20231208,121100,1628614150,38500,38550,38550,38500,135
|
|
20231208,121000,1623415600,38550,38500,38550,38500,128
|
|
20231208,120900,1618484850,38500,38500,38500,38500,0
|
|
20231208,120800,1618484850,38500,38500,38500,38500,116
|
|
20231208,120700,1614018850,38500,38500,38550,38500,2239
|
|
20231208,120600,1527816950,38500,38550,38550,38500,139
|
|
20231208,120500,1522462000,38550,38550,38550,38500,106
|
|
20231208,120400,1518377450,38550,38550,38550,38500,292
|
|
20231208,120300,1507131200,38550,38550,38550,38500,80
|
|
20231208,120200,1504050300,38550,38550,38550,38500,157
|
|
20231208,120100,1498001250,38550,38500,38550,38500,279
|
|
20231208,120000,1487256750,38500,38550,38550,38500,123
|
|
20231208,115900,1482519500,38500,38550,38550,38500,186
|
|
20231208,115800,1475351900,38500,38550,38550,38500,132
|
|
20231208,115700,1470267500,38500,38550,38550,38500,139
|
|
20231208,115600,1464912650,38550,38550,38550,38500,275
|
|
20231208,115500,1454318600,38500,38500,38550,38500,246
|
|
20231208,115400,1444843800,38550,38550,38550,38500,108
|
|
20231208,115300,1440682400,38550,38550,38550,38500,230
|
|
20231208,115200,1431820550,38550,38550,38550,38550,54
|
|
20231208,115100,1429738850,38550,38550,38550,38500,143
|
|
20231208,115000,1424230600,38500,38550,38550,38500,355
|
|
20231208,114900,1410556750,38550,38550,38550,38500,43
|
|
20231208,114800,1408899600,38550,38550,38550,38500,239
|
|
20231208,114700,1399694700,38550,38550,38550,38550,88
|
|
20231208,114600,1396302300,38500,38500,38550,38500,663
|
|
20231208,114500,1370775800,38550,38550,38550,38500,92
|
|
20231208,114400,1367233000,38500,38550,38550,38500,878
|
|
20231208,114300,1333425400,38550,38500,38550,38500,95
|
|
20231208,114200,1329765950,38550,38550,38550,38550,56
|
|
20231208,114100,1327607150,38500,38550,38550,38500,306
|
|
20231208,114000,1315817350,38500,38600,38600,38500,1602
|
|
20231208,113900,1254064900,38600,38550,38600,38550,272
|
|
20231208,113800,1243576800,38550,38600,38600,38550,111
|
|
20231208,113700,1239295300,38600,38600,38600,38550,264
|
|
20231208,113600,1229109250,38600,38600,38600,38550,122
|
|
20231208,113500,1224401700,38600,38600,38600,38550,216
|
|
20231208,113400,1216067900,38600,38550,38600,38550,71
|
|
20231208,113300,1213329300,38550,38600,38600,38550,232
|
|
20231208,113200,1204383600,38550,38600,38600,38550,179
|
|
20231208,113100,1197478350,38600,38600,38600,38550,198
|
|
20231208,113000,1189843750,38600,38600,38600,38550,200
|
|
20231208,112900,1182127850,38550,38600,38600,38550,131
|
|
20231208,112800,1177072850,38550,38550,38600,38550,159
|
|
20231208,112700,1170942950,38550,38550,38600,38550,210
|
|
20231208,112600,1162843950,38550,38600,38600,38550,143
|
|
20231208,112500,1157329700,38600,38550,38600,38550,82
|
|
20231208,112400,1154166750,38550,38550,38600,38550,249
|
|
20231208,112300,1144564200,38550,38550,38600,38550,232
|
|
20231208,112200,1135619750,38600,38550,38600,38550,160
|
|
20231208,112100,1129449250,38550,38600,38650,38550,439
|
|
20231208,112000,1112504900,38600,38650,38650,38600,64
|
|
20231208,111900,1110033500,38650,38650,38650,38600,117
|
|
20231208,111800,1105515850,38600,38650,38650,38600,73
|
|
20231208,111700,1102694450,38500,38650,38650,38500,248
|
|
20231208,111600,1093130200,38650,38650,38650,38600,118
|
|
20231208,111500,1088571300,38650,38650,38650,38600,150
|
|
20231208,111400,1082776150,38650,38600,38650,38600,58
|
|
20231208,111300,1080535850,38550,38550,38550,38550,417
|
|
20231208,111200,1064460500,38550,38500,38550,38500,90
|
|
20231208,111100,1060992800,38550,38450,38550,38450,1391
|
|
20231208,111000,1007501150,38450,38450,38450,38450,17
|
|
20231208,110900,1006847500,38450,38450,38450,38400,49
|
|
20231208,110800,1004964350,38450,38450,38450,38400,85
|
|
20231208,110700,1001698400,38400,38450,38450,38400,666
|
|
20231208,110600,976123150,38450,38450,38450,38450,35
|
|
20231208,110500,974777400,38400,38500,38500,38400,3634
|
|
20231208,110400,834988250,38550,38550,38550,38500,42
|
|
20231208,110300,833370050,38550,38650,38650,38550,1318
|
|
20231208,110200,782498700,38650,38650,38650,38600,87
|
|
20231208,110100,779137900,38600,38650,38650,38600,46
|
|
20231208,110000,777360050,38650,38650,38650,38650,74
|
|
20231208,105900,774499950,38600,38650,38650,38600,82
|
|
20231208,105800,771331750,38650,38650,38650,38650,57
|
|
20231208,105700,769128700,38650,38650,38650,38600,79
|
|
20231208,105600,766077100,38600,38650,38650,38600,66
|
|
20231208,105500,763526700,38650,38650,38650,38600,40
|
|
20231208,105400,761980950,38600,38650,38650,38600,68
|
|
20231208,105300,759353950,38650,38650,38650,38650,53
|
|
20231208,105200,757305500,38650,38650,38650,38600,108
|
|
20231208,105100,753133450,38650,38650,38650,38600,28
|
|
20231208,105000,752051350,38650,38650,38650,38600,75
|
|
20231208,104900,749153500,38650,38650,38650,38650,34
|
|
20231208,104800,747839400,38650,38650,38650,38650,54
|
|
20231208,104700,745752300,38650,38600,38650,38600,257
|
|
20231208,104600,735830500,38650,38650,38650,38650,56
|
|
20231208,104500,733666100,38600,38600,38650,38600,41
|
|
20231208,104400,732082800,38650,38600,38650,38600,35
|
|
20231208,104300,730730150,38600,38650,38650,38600,32
|
|
20231208,104200,729493850,38650,38650,38650,38600,115
|
|
20231208,104100,725050550,38650,38650,38650,38650,38
|
|
20231208,104000,723581850,38650,38650,38650,38600,84
|
|
20231208,103900,720336750,38650,38650,38650,38600,50
|
|
20231208,103800,718404300,38650,38650,38650,38650,106
|
|
20231208,103700,714307400,38600,38650,38650,38600,47
|
|
20231208,103600,712492350,38650,38650,38650,38650,55
|
|
20231208,103500,710366600,38650,38600,38650,38600,68
|
|
20231208,103400,707739650,38650,38650,38650,38650,49
|
|
20231208,103300,705845800,38650,38600,38650,38600,115
|
|
20231208,103200,701402400,38650,38650,38650,38650,55
|
|
20231208,103100,699276650,38650,38650,38650,38650,105
|
|
20231208,103000,695218400,38650,38650,38650,38600,152
|
|
20231208,102900,689349950,38600,38650,38650,38600,85
|
|
20231208,102800,686066650,38650,38650,38650,38600,249
|
|
20231208,102700,676444450,38650,38650,38650,38650,51
|
|
20231208,102600,674473300,38650,38650,38650,38650,17
|
|
20231208,102500,673816250,38650,38650,38650,38600,61
|
|
20231208,102400,671459650,38600,38650,38650,38600,24
|
|
20231208,102300,670532150,38650,38600,38650,38600,82
|
|
20231208,102200,667366750,38650,38650,38650,38650,11
|
|
20231208,102100,666941600,38600,38650,38650,38600,98
|
|
20231208,102000,663158400,38650,38650,38650,38600,26
|
|
20231208,101900,662154350,38650,38600,38650,38600,350
|
|
20231208,101800,648643750,38600,38650,38650,38600,33
|
|
20231208,101700,647369850,38650,38700,38700,38650,913
|
|
20231208,101600,612082050,38700,38700,38750,38700,5828
|
|
20231208,101500,386521200,38750,38750,38750,38700,41
|
|
20231208,101400,384933650,38750,38750,38750,38750,5
|
|
20231208,101300,384739900,38750,38750,38750,38700,70
|
|
20231208,101200,382028900,38750,38750,38750,38750,10
|
|
20231208,101100,381641400,38750,38700,38750,38700,80
|
|
20231208,101000,378545300,38750,38750,38750,38750,9
|
|
20231208,100900,378196550,38750,38750,38750,38750,8
|
|
20231208,100800,377886550,38750,38800,38800,38700,347
|
|
20231208,100700,364441550,38800,38800,38800,38800,27
|
|
20231208,100600,363393950,38800,38750,38800,38750,36
|
|
20231208,100500,361998500,38800,38750,38800,38750,35
|
|
20231208,100400,360641250,38800,38750,38800,38750,4
|
|
20231208,100300,360486150,38800,38750,38900,38750,167
|
|
20231208,100200,354002350,38800,38800,38800,38750,42
|
|
20231208,100100,352372850,38800,38700,38800,38700,207
|
|
20231208,100000,344349950,38750,38750,38750,38700,15
|
|
20231208,095900,343768750,38750,38750,38750,38750,2
|
|
20231208,095800,343691250,38750,38750,38750,38700,112
|
|
20231208,095700,339352950,38750,38750,38750,38750,2
|
|
20231208,095600,339275450,38800,38750,38800,38700,450
|
|
20231208,095500,321855050,38800,38800,38800,38800,17
|
|
20231208,095400,321195450,38800,38800,38850,38800,86
|
|
20231208,095300,317858200,38850,38900,38900,38850,32
|
|
20231208,095200,316613500,38850,38900,38950,38850,170
|
|
20231208,095100,310001300,38850,38850,38900,38850,77
|
|
20231208,095000,307009400,38900,38850,38900,38850,55
|
|
20231208,094900,304872200,38850,38850,38850,38800,45
|
|
20231208,094800,303125400,38800,38800,38900,38800,265
|
|
20231208,094700,292839500,38800,38850,38850,38800,4
|
|
20231208,094600,292684250,38800,38850,38850,38800,34
|
|
20231208,094500,291364600,38850,38850,38850,38850,10
|
|
20231208,094400,290976100,38850,38800,38850,38800,58
|
|
20231208,094300,288725150,38900,38850,38900,38800,199
|
|
20231208,094200,280990100,38850,38900,38900,38850,31
|
|
20231208,094100,279784350,38900,38900,38900,38800,122
|
|
20231208,094000,275041900,38850,38900,38950,38800,2286
|
|
20231208,093900,186208450,38900,38950,38950,38900,52
|
|
20231208,093800,184183900,38950,38950,38950,38950,4
|
|
20231208,093700,184028100,38850,38850,38950,38850,68
|
|
20231208,093600,181382000,38900,38950,39000,38900,374
|
|
20231208,093500,166830400,39000,38950,39000,38900,213
|
|
20231208,093400,158534450,39000,39000,39000,38950,70
|
|
20231208,093300,155805650,39000,38950,39000,38950,109
|
|
20231208,093200,151559250,38950,39000,39000,38950,270
|
|
20231208,093100,141041350,39000,38950,39000,38950,209
|
|
20231208,093000,132897350,38950,38950,38950,38900,54
|
|
20231208,092900,130794750,38950,38850,38950,38850,312
|
|
20231208,092800,118666450,38850,38850,38850,38800,50
|
|
20231208,092700,116724000,38850,38850,38850,38800,17
|
|
20231208,092600,116063600,38850,38800,38850,38800,65
|
|
20231208,092500,113538550,38850,38850,38850,38800,104
|
|
20231208,092400,109501650,38850,38800,38850,38800,295
|
|
20231208,092300,98051500,38750,38800,38800,38750,196
|
|
20231208,092200,90451750,38750,38750,38800,38750,23
|
|
20231208,092100,89559550,38800,38750,38800,38750,12
|
|
20231208,092000,89094000,38800,38800,38800,38750,25
|
|
20231208,091900,88124050,38700,38750,38750,38700,52
|
|
20231208,091800,86109200,38750,38850,38850,38700,33
|
|
20231208,091700,84829900,38850,38850,38850,38700,168
|
|
20231208,091600,78318300,38850,38850,38850,38750,154
|
|
20231208,091500,72342450,38850,38800,38850,38800,34
|
|
20231208,091400,71021650,38850,38800,38850,38800,62
|
|
20231208,091300,68615150,38750,38750,38800,38750,14
|
|
20231208,091200,68072050,38800,38800,38800,38750,131
|
|
20231208,091100,62989300,38800,38800,38800,38750,65
|
|
20231208,091000,60469250,38800,38800,38800,38750,16
|
|
20231208,090900,59848500,38800,38800,38800,38750,17
|
|
20231208,090800,59188950,38850,38750,38850,38750,8
|
|
20231208,090700,58878350,38850,38800,38850,38750,69
|
|
20231208,090600,56200400,38800,38850,38850,38800,35
|
|
20231208,090500,54841050,38850,38800,38950,38800,288
|
|
20231208,090400,43650150,38800,38700,38800,38700,38
|
|
20231208,090300,42176500,38800,38800,38800,38700,100
|
|
20231208,090200,38299500,38750,38800,38800,38700,214
|
|
20231208,090100,30012100,38750,38750,38750,38750,52
|
|
20231208,090000,27997100,38700,39000,39000,38700,718
|