739 lines
39 KiB
CSV
739 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,211600,3762825500,37700,37700,37700,37700,2013
|
|
20231213,211500,3762825500,37700,37700,37700,37700,0
|
|
20231213,211400,3762825500,37700,37700,37700,37700,0
|
|
20231213,211300,3762825500,37700,37700,37700,37700,0
|
|
20231213,211200,3762825500,37700,37700,37700,37700,0
|
|
20231213,211100,3762825500,37700,37700,37700,37700,0
|
|
20231213,211000,3762825500,37700,37700,37700,37700,0
|
|
20231213,210900,3762825500,37700,37700,37700,37700,0
|
|
20231213,210800,3762825500,37700,37700,37700,37700,0
|
|
20231213,210700,3762825500,37700,37700,37700,37700,0
|
|
20231213,210600,3762825500,37700,37700,37700,37700,0
|
|
20231213,210500,3762825500,37700,37700,37700,37700,0
|
|
20231213,210400,3762825500,37700,37700,37700,37700,0
|
|
20231213,210300,3762825500,37700,37700,37700,37700,0
|
|
20231213,210200,3762825500,37700,37700,37700,37700,0
|
|
20231213,210100,3762825500,37700,37700,37700,37700,0
|
|
20231213,210000,3762825500,37700,37700,37700,37700,0
|
|
20231213,205900,3762825500,37700,37700,37700,37700,0
|
|
20231213,205800,3762825500,37700,37700,37700,37700,0
|
|
20231213,205700,3762825500,37700,37700,37700,37700,0
|
|
20231213,205600,3762825500,37700,37700,37700,37700,0
|
|
20231213,205500,3762825500,37700,37700,37700,37700,0
|
|
20231213,205400,3762825500,37700,37700,37700,37700,0
|
|
20231213,205300,3762825500,37700,37700,37700,37700,0
|
|
20231213,205200,3762825500,37700,37700,37700,37700,0
|
|
20231213,205100,3762825500,37700,37700,37700,37700,0
|
|
20231213,205000,3762825500,37700,37700,37700,37700,0
|
|
20231213,204900,3762825500,37700,37700,37700,37700,0
|
|
20231213,204800,3762825500,37700,37700,37700,37700,0
|
|
20231213,204700,3762825500,37700,37700,37700,37700,0
|
|
20231213,204600,3762825500,37700,37700,37700,37700,2013
|
|
20231213,204500,3762825500,37700,37700,37700,37700,0
|
|
20231213,204400,3762825500,37700,37700,37700,37700,0
|
|
20231213,204300,3762825500,37700,37700,37700,37700,0
|
|
20231213,204200,3762825500,37700,37700,37700,37700,0
|
|
20231213,204100,3762825500,37700,37700,37700,37700,0
|
|
20231213,204000,3762825500,37700,37700,37700,37700,0
|
|
20231213,203900,3762825500,37700,37700,37700,37700,0
|
|
20231213,203800,3762825500,37700,37700,37700,37700,0
|
|
20231213,203700,3762825500,37700,37700,37700,37700,0
|
|
20231213,203600,3762825500,37700,37700,37700,37700,0
|
|
20231213,203500,3762825500,37700,37700,37700,37700,0
|
|
20231213,203400,3762825500,37700,37700,37700,37700,0
|
|
20231213,203300,3762825500,37700,37700,37700,37700,0
|
|
20231213,203200,3762825500,37700,37700,37700,37700,0
|
|
20231213,203100,3762825500,37700,37700,37700,37700,0
|
|
20231213,203000,3762825500,37700,37700,37700,37700,0
|
|
20231213,202900,3762825500,37700,37700,37700,37700,0
|
|
20231213,202800,3762825500,37700,37700,37700,37700,0
|
|
20231213,202700,3762825500,37700,37700,37700,37700,0
|
|
20231213,202600,3762825500,37700,37700,37700,37700,0
|
|
20231213,202500,3762825500,37700,37700,37700,37700,0
|
|
20231213,202400,3762825500,37700,37700,37700,37700,0
|
|
20231213,202300,3762825500,37700,37700,37700,37700,0
|
|
20231213,202200,3762825500,37700,37700,37700,37700,0
|
|
20231213,202100,3762825500,37700,37700,37700,37700,0
|
|
20231213,202000,3762825500,37700,37700,37700,37700,0
|
|
20231213,201900,3762825500,37700,37700,37700,37700,0
|
|
20231213,201800,3762825500,37700,37700,37700,37700,0
|
|
20231213,201700,3762825500,37700,37700,37700,37700,0
|
|
20231213,201600,3762825500,37700,37700,37700,37700,2013
|
|
20231213,201500,3762825500,37700,37700,37700,37700,0
|
|
20231213,201400,3762825500,37700,37700,37700,37700,0
|
|
20231213,201300,3762825500,37700,37700,37700,37700,0
|
|
20231213,201200,3762825500,37700,37700,37700,37700,0
|
|
20231213,201100,3762825500,37700,37700,37700,37700,0
|
|
20231213,201000,3762825500,37700,37700,37700,37700,0
|
|
20231213,200900,3762825500,37700,37700,37700,37700,0
|
|
20231213,200800,3762825500,37700,37700,37700,37700,0
|
|
20231213,200700,3762825500,37700,37700,37700,37700,0
|
|
20231213,200600,3762825500,37700,37700,37700,37700,0
|
|
20231213,200500,3762825500,37700,37700,37700,37700,0
|
|
20231213,200400,3762825500,37700,37700,37700,37700,0
|
|
20231213,200300,3762825500,37700,37700,37700,37700,0
|
|
20231213,200200,3762825500,37700,37700,37700,37700,0
|
|
20231213,200100,3762825500,37700,37700,37700,37700,0
|
|
20231213,200000,3762825500,37700,37700,37700,37700,0
|
|
20231213,195900,3762825500,37700,37700,37700,37700,0
|
|
20231213,195800,3762825500,37700,37700,37700,37700,0
|
|
20231213,195700,3762825500,37700,37700,37700,37700,0
|
|
20231213,195600,3762825500,37700,37700,37700,37700,0
|
|
20231213,195500,3762825500,37700,37700,37700,37700,0
|
|
20231213,195400,3762825500,37700,37700,37700,37700,0
|
|
20231213,195300,3762825500,37700,37700,37700,37700,0
|
|
20231213,195200,3762825500,37700,37700,37700,37700,0
|
|
20231213,195100,3762825500,37700,37700,37700,37700,0
|
|
20231213,195000,3762825500,37700,37700,37700,37700,0
|
|
20231213,194900,3762825500,37700,37700,37700,37700,0
|
|
20231213,194800,3762825500,37700,37700,37700,37700,0
|
|
20231213,194700,3762825500,37700,37700,37700,37700,0
|
|
20231213,194600,3762825500,37700,37700,37700,37700,2013
|
|
20231213,194500,3762825500,37700,37700,37700,37700,0
|
|
20231213,194400,3762825500,37700,37700,37700,37700,0
|
|
20231213,194300,3762825500,37700,37700,37700,37700,0
|
|
20231213,194200,3762825500,37700,37700,37700,37700,0
|
|
20231213,194100,3762825500,37700,37700,37700,37700,0
|
|
20231213,194000,3762825500,37700,37700,37700,37700,0
|
|
20231213,193900,3762825500,37700,37700,37700,37700,0
|
|
20231213,193800,3762825500,37700,37700,37700,37700,0
|
|
20231213,193700,3762825500,37700,37700,37700,37700,0
|
|
20231213,193600,3762825500,37700,37700,37700,37700,0
|
|
20231213,193500,3762825500,37700,37700,37700,37700,0
|
|
20231213,193400,3762825500,37700,37700,37700,37700,0
|
|
20231213,193300,3762825500,37700,37700,37700,37700,0
|
|
20231213,193200,3762825500,37700,37700,37700,37700,0
|
|
20231213,193100,3762825500,37700,37700,37700,37700,0
|
|
20231213,193000,3762825500,37700,37700,37700,37700,0
|
|
20231213,192900,3762825500,37700,37700,37700,37700,0
|
|
20231213,192800,3762825500,37700,37700,37700,37700,0
|
|
20231213,192700,3762825500,37700,37700,37700,37700,0
|
|
20231213,192600,3762825500,37700,37700,37700,37700,0
|
|
20231213,192500,3762825500,37700,37700,37700,37700,0
|
|
20231213,192400,3762825500,37700,37700,37700,37700,0
|
|
20231213,192300,3762825500,37700,37700,37700,37700,0
|
|
20231213,192200,3762825500,37700,37700,37700,37700,0
|
|
20231213,192100,3762825500,37700,37700,37700,37700,0
|
|
20231213,192000,3762825500,37700,37700,37700,37700,0
|
|
20231213,191900,3762825500,37700,37700,37700,37700,0
|
|
20231213,191800,3762825500,37700,37700,37700,37700,0
|
|
20231213,191700,3762825500,37700,37700,37700,37700,0
|
|
20231213,191600,3762825500,37700,37700,37700,37700,2013
|
|
20231213,191500,3762825500,37700,37700,37700,37700,0
|
|
20231213,191400,3762825500,37700,37700,37700,37700,0
|
|
20231213,191300,3762825500,37700,37700,37700,37700,0
|
|
20231213,191200,3762825500,37700,37700,37700,37700,0
|
|
20231213,191100,3762825500,37700,37700,37700,37700,0
|
|
20231213,191000,3762825500,37700,37700,37700,37700,0
|
|
20231213,190900,3762825500,37700,37700,37700,37700,0
|
|
20231213,190800,3762825500,37700,37700,37700,37700,0
|
|
20231213,190700,3762825500,37700,37700,37700,37700,0
|
|
20231213,190600,3762825500,37700,37700,37700,37700,0
|
|
20231213,190500,3762825500,37700,37700,37700,37700,0
|
|
20231213,190400,3762825500,37700,37700,37700,37700,0
|
|
20231213,190300,3762825500,37700,37700,37700,37700,0
|
|
20231213,190200,3762825500,37700,37700,37700,37700,0
|
|
20231213,190100,3762825500,37700,37700,37700,37700,0
|
|
20231213,190000,3762825500,37700,37700,37700,37700,0
|
|
20231213,185900,3762825500,37700,37700,37700,37700,0
|
|
20231213,185800,3762825500,37700,37700,37700,37700,0
|
|
20231213,185700,3762825500,37700,37700,37700,37700,0
|
|
20231213,185600,3762825500,37700,37700,37700,37700,0
|
|
20231213,185500,3762825500,37700,37700,37700,37700,0
|
|
20231213,185400,3762825500,37700,37700,37700,37700,0
|
|
20231213,185300,3762825500,37700,37700,37700,37700,0
|
|
20231213,185200,3762825500,37700,37700,37700,37700,0
|
|
20231213,185100,3762825500,37700,37700,37700,37700,0
|
|
20231213,185000,3762825500,37700,37700,37700,37700,0
|
|
20231213,184900,3762825500,37700,37700,37700,37700,0
|
|
20231213,184800,3762825500,37700,37700,37700,37700,0
|
|
20231213,184700,3762825500,37700,37700,37700,37700,0
|
|
20231213,184600,3762825500,37700,37700,37700,37700,2013
|
|
20231213,184500,3762825500,37700,37700,37700,37700,0
|
|
20231213,184400,3762825500,37700,37700,37700,37700,0
|
|
20231213,184300,3762825500,37700,37700,37700,37700,0
|
|
20231213,184200,3762825500,37700,37700,37700,37700,0
|
|
20231213,184100,3762825500,37700,37700,37700,37700,0
|
|
20231213,184000,3762825500,37700,37700,37700,37700,0
|
|
20231213,183900,3762825500,37700,37700,37700,37700,0
|
|
20231213,183800,3762825500,37700,37700,37700,37700,0
|
|
20231213,183700,3762825500,37700,37700,37700,37700,0
|
|
20231213,183600,3762825500,37700,37700,37700,37700,0
|
|
20231213,183500,3762825500,37700,37700,37700,37700,0
|
|
20231213,183400,3762825500,37700,37700,37700,37700,0
|
|
20231213,183300,3762825500,37700,37700,37700,37700,0
|
|
20231213,183200,3762825500,37700,37700,37700,37700,0
|
|
20231213,183100,3762825500,37700,37700,37700,37700,0
|
|
20231213,183000,3762825500,37700,37700,37700,37700,0
|
|
20231213,182900,3762825500,37700,37700,37700,37700,0
|
|
20231213,182800,3762825500,37700,37700,37700,37700,0
|
|
20231213,182700,3762825500,37700,37700,37700,37700,0
|
|
20231213,182600,3762825500,37700,37700,37700,37700,0
|
|
20231213,182500,3762825500,37700,37700,37700,37700,0
|
|
20231213,182400,3762825500,37700,37700,37700,37700,0
|
|
20231213,182300,3762825500,37700,37700,37700,37700,0
|
|
20231213,182200,3762825500,37700,37700,37700,37700,0
|
|
20231213,182100,3762825500,37700,37700,37700,37700,0
|
|
20231213,182000,3762825500,37700,37700,37700,37700,0
|
|
20231213,181900,3762825500,37700,37700,37700,37700,0
|
|
20231213,181800,3762825500,37700,37700,37700,37700,0
|
|
20231213,181700,3762825500,37700,37700,37700,37700,0
|
|
20231213,181600,3762825500,37700,37700,37700,37700,2013
|
|
20231213,181500,3762825500,37700,37700,37700,37700,0
|
|
20231213,181400,3762825500,37700,37700,37700,37700,0
|
|
20231213,181300,3762825500,37700,37700,37700,37700,0
|
|
20231213,181200,3762825500,37700,37700,37700,37700,0
|
|
20231213,181100,3762825500,37700,37700,37700,37700,0
|
|
20231213,181000,3762825500,37700,37700,37700,37700,0
|
|
20231213,180900,3762825500,37700,37700,37700,37700,0
|
|
20231213,180800,3762825500,37700,37700,37700,37700,0
|
|
20231213,180700,3762825500,37700,37700,37700,37700,0
|
|
20231213,180600,3762825500,37700,37700,37700,37700,0
|
|
20231213,180500,3762825500,37700,37700,37700,37700,0
|
|
20231213,180400,3762825500,37700,37700,37700,37700,0
|
|
20231213,180300,3762825500,37700,37700,37700,37700,0
|
|
20231213,180200,3762825500,37700,37700,37700,37700,0
|
|
20231213,180100,3762825500,37700,37700,37700,37700,0
|
|
20231213,180000,3762825500,37700,37700,37700,37700,0
|
|
20231213,175900,3762825500,37700,37700,37700,37700,0
|
|
20231213,175800,3762825500,37700,37700,37700,37700,0
|
|
20231213,175700,3762825500,37700,37700,37700,37700,0
|
|
20231213,175600,3762825500,37700,37700,37700,37700,0
|
|
20231213,175500,3762825500,37700,37700,37700,37700,0
|
|
20231213,175400,3762825500,37700,37700,37700,37700,0
|
|
20231213,175300,3762825500,37700,37700,37700,37700,0
|
|
20231213,175200,3762825500,37700,37700,37700,37700,0
|
|
20231213,175100,3762825500,37700,37700,37700,37700,0
|
|
20231213,175000,3762825500,37700,37700,37700,37700,0
|
|
20231213,174900,3762825500,37700,37700,37700,37700,0
|
|
20231213,174800,3762825500,37700,37700,37700,37700,0
|
|
20231213,174700,3762825500,37700,37700,37700,37700,0
|
|
20231213,174600,3762825500,37700,37700,37700,37700,2013
|
|
20231213,174500,3762825500,37700,37700,37700,37700,0
|
|
20231213,174400,3762825500,37700,37700,37700,37700,0
|
|
20231213,174300,3762825500,37700,37700,37700,37700,0
|
|
20231213,174200,3762825500,37700,37700,37700,37700,0
|
|
20231213,174100,3762825500,37700,37700,37700,37700,0
|
|
20231213,174000,3762825500,37700,37700,37700,37700,0
|
|
20231213,173900,3762825500,37700,37700,37700,37700,0
|
|
20231213,173800,3762825500,37700,37700,37700,37700,0
|
|
20231213,173700,3762825500,37700,37700,37700,37700,0
|
|
20231213,173600,3762825500,37700,37700,37700,37700,0
|
|
20231213,173500,3762825500,37700,37700,37700,37700,0
|
|
20231213,173400,3762825500,37700,37700,37700,37700,0
|
|
20231213,173300,3762825500,37700,37700,37700,37700,0
|
|
20231213,173200,3762825500,37700,37700,37700,37700,0
|
|
20231213,173100,3762825500,37700,37700,37700,37700,0
|
|
20231213,173000,3762825500,37700,37700,37700,37700,0
|
|
20231213,172900,3762825500,37700,37700,37700,37700,0
|
|
20231213,172800,3762825500,37700,37700,37700,37700,0
|
|
20231213,172700,3762825500,37700,37700,37700,37700,0
|
|
20231213,172600,3762825500,37700,37700,37700,37700,0
|
|
20231213,172500,3762825500,37700,37700,37700,37700,0
|
|
20231213,172400,3762825500,37700,37700,37700,37700,0
|
|
20231213,172300,3762825500,37700,37700,37700,37700,0
|
|
20231213,172200,3762825500,37700,37700,37700,37700,0
|
|
20231213,172100,3762825500,37700,37700,37700,37700,0
|
|
20231213,172000,3762825500,37700,37700,37700,37700,0
|
|
20231213,171900,3762825500,37700,37700,37700,37700,0
|
|
20231213,171800,3762825500,37700,37700,37700,37700,0
|
|
20231213,171700,3762825500,37700,37700,37700,37700,0
|
|
20231213,171600,3762825500,37700,37700,37700,37700,2013
|
|
20231213,171500,3762825500,37700,37700,37700,37700,0
|
|
20231213,171400,3762825500,37700,37700,37700,37700,0
|
|
20231213,171300,3762825500,37700,37700,37700,37700,0
|
|
20231213,171200,3762825500,37700,37700,37700,37700,0
|
|
20231213,171100,3762825500,37700,37700,37700,37700,0
|
|
20231213,171000,3762825500,37700,37700,37700,37700,0
|
|
20231213,170900,3762825500,37700,37700,37700,37700,0
|
|
20231213,170800,3762825500,37700,37700,37700,37700,0
|
|
20231213,170700,3762825500,37700,37700,37700,37700,0
|
|
20231213,170600,3762825500,37700,37700,37700,37700,0
|
|
20231213,170500,3762825500,37700,37700,37700,37700,0
|
|
20231213,170400,3762825500,37700,37700,37700,37700,0
|
|
20231213,170300,3762825500,37700,37700,37700,37700,0
|
|
20231213,170200,3762825500,37700,37700,37700,37700,0
|
|
20231213,170100,3762825500,37700,37700,37700,37700,0
|
|
20231213,170000,3762825500,37700,37700,37700,37700,0
|
|
20231213,165900,3762825500,37700,37700,37700,37700,0
|
|
20231213,165800,3762825500,37700,37700,37700,37700,0
|
|
20231213,165700,3762825500,37700,37700,37700,37700,0
|
|
20231213,165600,3762825500,37700,37700,37700,37700,0
|
|
20231213,165500,3762825500,37700,37700,37700,37700,0
|
|
20231213,165400,3762825500,37700,37700,37700,37700,0
|
|
20231213,165300,3762825500,37700,37700,37700,37700,0
|
|
20231213,165200,3762825500,37700,37700,37700,37700,0
|
|
20231213,165100,3762825500,37700,37700,37700,37700,0
|
|
20231213,165000,3762825500,37700,37700,37700,37700,0
|
|
20231213,164900,3762825500,37700,37700,37700,37700,0
|
|
20231213,164800,3762825500,37700,37700,37700,37700,0
|
|
20231213,164700,3762825500,37700,37700,37700,37700,0
|
|
20231213,164600,3762825500,37700,37700,37700,37700,2013
|
|
20231213,164500,3762825500,37700,37700,37700,37700,0
|
|
20231213,164400,3762825500,37700,37700,37700,37700,0
|
|
20231213,164300,3762825500,37700,37700,37700,37700,0
|
|
20231213,164200,3762825500,37700,37700,37700,37700,0
|
|
20231213,164100,3762825500,37700,37700,37700,37700,0
|
|
20231213,164000,3762825500,37700,37700,37700,37700,0
|
|
20231213,163900,3762825500,37700,37700,37700,37700,0
|
|
20231213,163800,3762825500,37700,37700,37700,37700,0
|
|
20231213,163700,3762825500,37700,37700,37700,37700,0
|
|
20231213,163600,3762825500,37700,37700,37700,37700,0
|
|
20231213,163500,3762825500,37700,37700,37700,37700,0
|
|
20231213,163400,3762825500,37700,37700,37700,37700,0
|
|
20231213,163300,3762825500,37700,37700,37700,37700,0
|
|
20231213,163200,3762825500,37700,37700,37700,37700,0
|
|
20231213,163100,3762825500,37700,37700,37700,37700,0
|
|
20231213,163000,3762825500,37700,37700,37700,37700,0
|
|
20231213,162900,3762825500,37700,37700,37700,37700,0
|
|
20231213,162800,3762825500,37700,37700,37700,37700,0
|
|
20231213,162700,3762825500,37700,37700,37700,37700,0
|
|
20231213,162600,3762825500,37700,37700,37700,37700,0
|
|
20231213,162500,3762825500,37700,37700,37700,37700,0
|
|
20231213,162400,3762825500,37700,37700,37700,37700,0
|
|
20231213,162300,3762825500,37700,37700,37700,37700,0
|
|
20231213,162200,3762825500,37700,37700,37700,37700,0
|
|
20231213,162100,3762825500,37700,37700,37700,37700,0
|
|
20231213,162000,3762825500,37700,37700,37700,37700,0
|
|
20231213,161900,3762825500,37700,37700,37700,37700,0
|
|
20231213,161800,3762825500,37700,37700,37700,37700,0
|
|
20231213,161700,3762825500,37700,37700,37700,37700,0
|
|
20231213,161600,3762825500,37700,37700,37700,37700,2013
|
|
20231213,161500,3762825500,37700,37700,37700,37700,0
|
|
20231213,161400,3762825500,37700,37700,37700,37700,0
|
|
20231213,161300,3762825500,37700,37700,37700,37700,0
|
|
20231213,161200,3762825500,37700,37700,37700,37700,0
|
|
20231213,161100,3762825500,37700,37700,37700,37700,0
|
|
20231213,161000,3762825500,37700,37700,37700,37700,0
|
|
20231213,160900,3762825500,37700,37700,37700,37700,0
|
|
20231213,160800,3762825500,37700,37700,37700,37700,0
|
|
20231213,160700,3762825500,37700,37700,37700,37700,0
|
|
20231213,160600,3762825500,37700,37700,37700,37700,0
|
|
20231213,160500,3762825500,37700,37700,37700,37700,0
|
|
20231213,160400,3762825500,37700,37700,37700,37700,0
|
|
20231213,160300,3762825500,37700,37700,37700,37700,0
|
|
20231213,160200,3762825500,37700,37700,37700,37700,0
|
|
20231213,160100,3762825500,37700,37700,37700,37700,0
|
|
20231213,160000,3762825500,37700,37700,37700,37700,0
|
|
20231213,155900,3762825500,37700,37700,37700,37700,0
|
|
20231213,155800,3762825500,37700,37700,37700,37700,0
|
|
20231213,155700,3762825500,37700,37700,37700,37700,0
|
|
20231213,155600,3762825500,37700,37700,37700,37700,0
|
|
20231213,155500,3762825500,37700,37700,37700,37700,0
|
|
20231213,155400,3762825500,37700,37700,37700,37700,0
|
|
20231213,155300,3762825500,37700,37700,37700,37700,0
|
|
20231213,155200,3762825500,37700,37700,37700,37700,0
|
|
20231213,155100,3762825500,37700,37700,37700,37700,0
|
|
20231213,155000,3762825500,37700,37700,37700,37700,0
|
|
20231213,154900,3762825500,37700,37700,37700,37700,0
|
|
20231213,154800,3762825500,37700,37700,37700,37700,0
|
|
20231213,154700,3762825500,37700,37700,37700,37700,0
|
|
20231213,154600,3762825500,37700,37700,37700,37700,2013
|
|
20231213,154500,3762825500,37700,37700,37700,37700,0
|
|
20231213,154400,3762825500,37700,37700,37700,37700,0
|
|
20231213,154300,3762825500,37700,37700,37700,37700,0
|
|
20231213,154200,3762825500,37700,37700,37700,37700,0
|
|
20231213,154100,3762825500,37700,37700,37700,37700,0
|
|
20231213,154000,3762825500,37700,37700,37700,37700,0
|
|
20231213,153900,3762825500,37700,37700,37700,37700,0
|
|
20231213,153800,3762825500,37700,37700,37700,37700,0
|
|
20231213,153700,3762825500,37700,37700,37700,37700,0
|
|
20231213,153600,3762825500,37700,37700,37700,37700,0
|
|
20231213,153500,3762825500,37700,37700,37700,37700,0
|
|
20231213,153400,3762825500,37700,37700,37700,37700,0
|
|
20231213,153300,3762825500,37700,37700,37700,37700,0
|
|
20231213,153200,3762825500,37700,37700,37700,37700,0
|
|
20231213,153100,3762825500,37700,37700,37700,37700,0
|
|
20231213,153000,3762825500,37700,37700,37700,37700,2013
|
|
20231213,152900,3686935400,37750,37750,37750,37750,0
|
|
20231213,152800,3686935400,37750,37750,37750,37750,0
|
|
20231213,152700,3686935400,37750,37750,37750,37750,0
|
|
20231213,152600,3686935400,37750,37750,37750,37750,0
|
|
20231213,152500,3686935400,37750,37750,37750,37750,0
|
|
20231213,152400,3686935400,37750,37750,37750,37750,0
|
|
20231213,152300,3686935400,37750,37750,37750,37750,0
|
|
20231213,152200,3686935400,37750,37750,37750,37750,0
|
|
20231213,152100,3686935400,37750,37750,37750,37750,0
|
|
20231213,152000,3686935400,37750,37750,37750,37750,0
|
|
20231213,151900,3686935400,37750,37700,37750,37700,155
|
|
20231213,151800,3681090500,37700,37800,37800,37700,87
|
|
20231213,151700,3677806700,37800,37700,37800,37650,1262
|
|
20231213,151600,3630175100,37700,37750,37800,37700,580
|
|
20231213,151500,3608277750,37750,37800,37800,37700,459
|
|
20231213,151400,3590936900,37800,37800,37800,37700,528
|
|
20231213,151300,3570983350,37800,37800,37850,37750,486
|
|
20231213,151200,3552610300,37850,37850,37850,37800,392
|
|
20231213,151100,3537775000,37850,37850,37850,37800,400
|
|
20231213,151000,3522635050,37850,37700,37850,37700,428
|
|
20231213,150900,3506442450,37850,37750,37850,37700,574
|
|
20231213,150800,3484739950,37750,37800,37800,37750,399
|
|
20231213,150700,3469659400,37800,37750,37800,37750,443
|
|
20231213,150600,3452916100,37800,37850,37850,37700,426
|
|
20231213,150500,3436821550,37800,37750,37800,37750,498
|
|
20231213,150400,3417997350,37750,37800,37800,37750,309
|
|
20231213,150300,3406326550,37800,37700,37800,37700,612
|
|
20231213,150200,3383195900,37700,37800,37850,37700,488
|
|
20231213,150100,3364764650,37800,37800,37850,37750,531
|
|
20231213,150000,3344700250,37800,37750,37800,37750,304
|
|
20231213,145900,3333209750,37800,37750,37850,37750,507
|
|
20231213,145800,3314046500,37800,37800,37800,37700,293
|
|
20231213,145700,3302974300,37800,37800,37900,37800,429
|
|
20231213,145600,3286740650,37850,37800,37900,37750,454
|
|
20231213,145500,3269572200,37800,37900,37900,37800,1035
|
|
20231213,145400,3230369600,37900,37850,37900,37700,781
|
|
20231213,145300,3200850100,37750,37850,37850,37750,850
|
|
20231213,145200,3168727550,37850,37700,37850,37700,550
|
|
20231213,145100,3147930950,37700,37750,37800,37650,630
|
|
20231213,145000,3124145450,37750,37700,37800,37650,374
|
|
20231213,144900,3110045250,37650,37650,37750,37600,1377
|
|
20231213,144800,3058211700,37650,37700,37800,37650,129
|
|
20231213,144700,3053347100,37700,37700,37800,37650,523
|
|
20231213,144600,3033621750,37700,37650,37700,37650,157
|
|
20231213,144500,3027706600,37650,37750,37800,37650,464
|
|
20231213,144400,3010198550,37700,37700,37800,37650,281
|
|
20231213,144300,2999611150,37700,37650,37800,37650,366
|
|
20231213,144200,2985787400,37800,37800,37800,37650,373
|
|
20231213,144100,2971713400,37800,37800,37850,37750,375
|
|
20231213,144000,2957528400,37750,37850,37850,37700,236
|
|
20231213,143900,2948607650,37750,37700,37850,37700,436
|
|
20231213,143800,2932139250,37750,37750,37800,37700,400
|
|
20231213,143700,2917031500,37800,37800,37850,37750,509
|
|
20231213,143600,2897789200,37800,37750,37800,37750,266
|
|
20231213,143500,2887737250,37800,37850,37850,37750,373
|
|
20231213,143400,2873642150,37850,37800,37850,37750,799
|
|
20231213,143300,2843446200,37750,37800,37850,37750,475
|
|
20231213,143200,2825487100,37750,37850,37850,37750,276
|
|
20231213,143100,2815051150,37850,37750,37850,37750,338
|
|
20231213,143000,2802279350,37750,37850,37850,37700,239
|
|
20231213,142900,2793247000,37700,37800,37850,37700,579
|
|
20231213,142800,2771368600,37800,37750,37850,37750,214
|
|
20231213,142700,2763283700,37750,37700,37800,37700,463
|
|
20231213,142600,2745789250,37700,37800,37800,37700,388
|
|
20231213,142500,2731141200,37800,37850,37850,37750,624
|
|
20231213,142400,2707558300,37850,37850,37850,37800,369
|
|
20231213,142300,2693607250,37850,37900,37900,37800,575
|
|
20231213,142200,2671830100,37850,37900,37900,37850,253
|
|
20231213,142100,2662252250,37850,37900,37900,37850,245
|
|
20231213,142000,2652973400,37850,37950,37950,37850,561
|
|
20231213,141900,2631708100,37900,37900,37900,37900,127
|
|
20231213,141800,2626894800,37900,37900,37950,37900,385
|
|
20231213,141700,2612291050,37900,37950,37950,37900,106
|
|
20231213,141600,2608272650,37900,37900,37900,37850,383
|
|
20231213,141500,2593758000,37900,37850,37900,37850,55
|
|
20231213,141400,2591676150,37850,37850,37850,37800,299
|
|
20231213,141300,2580359950,37850,37800,37900,37800,310
|
|
20231213,141200,2568628250,37800,37800,37850,37800,194
|
|
20231213,141100,2561290050,37800,37800,37850,37800,427
|
|
20231213,141000,2545140450,37850,37850,37850,37800,245
|
|
20231213,140900,2535870000,37800,37850,37850,37800,308
|
|
20231213,140800,2524216100,37850,37900,37900,37850,634
|
|
20231213,140700,2500212700,37900,37850,37900,37850,171
|
|
20231213,140600,2493734900,37850,37900,37900,37850,293
|
|
20231213,140500,2482634200,37900,37850,37900,37850,211
|
|
20231213,140400,2474640400,37850,37900,37900,37850,277
|
|
20231213,140300,2464148500,37900,38000,38000,37850,398
|
|
20231213,140200,2449049300,38000,37950,38000,37900,278
|
|
20231213,140100,2438496950,37900,37900,37950,37900,143
|
|
20231213,140000,2433074050,37900,37950,37950,37800,391
|
|
20231213,135900,2418249550,37950,37900,37950,37800,172
|
|
20231213,135800,2411732100,37800,37850,37950,37800,812
|
|
20231213,135700,2381001250,37850,37900,37900,37800,475
|
|
20231213,135600,2363020350,37900,37900,37950,37850,406
|
|
20231213,135500,2347630350,37850,37900,37900,37850,118
|
|
20231213,135400,2343160650,37900,37900,37950,37850,313
|
|
20231213,135300,2331297450,37950,37900,37950,37850,492
|
|
20231213,135200,2312648200,37850,37850,37900,37850,214
|
|
20231213,135100,2304543050,37850,37900,37900,37850,218
|
|
20231213,135000,2296282450,37900,37800,37900,37800,244
|
|
20231213,134900,2287051000,37750,37750,37800,37750,277
|
|
20231213,134800,2276582950,37800,37750,37800,37750,214
|
|
20231213,134700,2268496550,37750,37800,37800,37750,258
|
|
20231213,134600,2258747450,37750,37700,37800,37700,811
|
|
20231213,134500,2228132300,37700,37700,37750,37700,446
|
|
20231213,134400,2211315200,37750,37750,37750,37700,337
|
|
20231213,134300,2198597400,37750,37750,37750,37700,188
|
|
20231213,134200,2191504650,37750,37800,37800,37750,783
|
|
20231213,134100,2161936150,37800,37750,37800,37750,206
|
|
20231213,134000,2154157450,37750,37750,37800,37700,482
|
|
20231213,133900,2135956750,37750,37750,37800,37750,104
|
|
20231213,133800,2132028950,37750,37750,37800,37700,316
|
|
20231213,133700,2120091700,37750,37700,37750,37650,458
|
|
20231213,133600,2102825550,37700,37700,37700,37650,591
|
|
20231213,133500,2080560350,37650,37700,37700,37600,530
|
|
20231213,133400,2060605350,37650,37650,37700,37650,798
|
|
20231213,133300,2030555050,37650,37700,37700,37650,551
|
|
20231213,133200,2009797100,37700,37700,37700,37650,415
|
|
20231213,133100,1994159650,37650,37700,37750,37650,654
|
|
20231213,133000,1969512800,37750,37700,37800,37700,554
|
|
20231213,132900,1948610350,37700,37750,37750,37700,253
|
|
20231213,132800,1939066300,37700,37700,37750,37700,303
|
|
20231213,132700,1927636550,37650,37750,37750,37650,407
|
|
20231213,132600,1912291750,37700,37650,37800,37650,457
|
|
20231213,132500,1895067200,37650,37700,37750,37650,1595
|
|
20231213,132400,1834939100,37750,37750,37800,37700,365
|
|
20231213,132300,1821165450,37700,37750,37800,37700,378
|
|
20231213,132200,1806892750,37750,37750,37800,37750,564
|
|
20231213,132100,1785591250,37750,37800,37800,37750,270
|
|
20231213,132000,1775389450,37800,37900,37950,37800,411
|
|
20231213,131900,1759819500,37850,37800,37850,37800,470
|
|
20231213,131800,1742046250,37850,37850,37900,37800,286
|
|
20231213,131700,1731226400,37850,37900,37950,37800,457
|
|
20231213,131600,1713922200,37900,37850,37900,37850,270
|
|
20231213,131500,1703699600,37850,37900,37950,37850,378
|
|
20231213,131400,1689376100,37900,37950,37950,37850,402
|
|
20231213,131300,1674153750,37950,37900,37950,37850,332
|
|
20231213,131200,1661562800,37850,37900,38000,37850,343
|
|
20231213,131100,1648573700,37900,37900,38000,37900,555
|
|
20231213,131000,1627526250,37900,37900,37950,37900,242
|
|
20231213,130900,1618346600,37950,38050,38050,37900,554
|
|
20231213,130800,1597315500,38000,38050,38100,37950,160
|
|
20231213,130700,1591235850,38000,38050,38150,38000,467
|
|
20231213,130600,1573480850,38050,38100,38150,38000,540
|
|
20231213,130500,1552920200,38100,38100,38100,38000,80
|
|
20231213,130400,1549874650,38100,38100,38100,38050,298
|
|
20231213,130300,1538529850,38100,38100,38100,38050,281
|
|
20231213,130200,1527824550,38100,38200,38250,38100,631
|
|
20231213,130100,1503769350,38200,38150,38250,38150,235
|
|
20231213,130000,1494787150,38250,38250,38250,38250,95
|
|
20231213,125900,1491153400,38200,38200,38250,38100,215
|
|
20231213,125800,1482940250,38200,38200,38200,38200,49
|
|
20231213,125700,1481068450,38250,38200,38250,38200,262
|
|
20231213,125600,1471048950,38250,38250,38300,38100,110
|
|
20231213,125500,1466850000,38200,38150,38250,38100,207
|
|
20231213,125400,1458935200,38200,38250,38250,38100,7
|
|
20231213,125300,1458668000,38250,38250,38300,38150,378
|
|
20231213,125200,1444211550,38250,38250,38250,38250,48
|
|
20231213,125100,1442375550,38200,38250,38250,38200,278
|
|
20231213,125000,1431742350,38200,38200,38250,38200,120
|
|
20231213,124900,1427153050,38150,38200,38200,38100,91
|
|
20231213,124800,1423680650,38250,38250,38250,38100,163
|
|
20231213,124700,1417453050,38200,38200,38250,38200,181
|
|
20231213,124600,1410532700,38200,38150,38250,38150,173
|
|
20231213,124500,1403922400,38200,38100,38200,38100,101
|
|
20231213,124400,1400070100,38100,38200,38200,38100,110
|
|
20231213,124300,1395868200,38100,38200,38250,38050,303
|
|
20231213,124200,1384299550,38200,38250,38250,38200,140
|
|
20231213,124100,1378946600,38200,38200,38250,38200,197
|
|
20231213,124000,1371414050,38200,38200,38250,38200,117
|
|
20231213,123900,1366944550,38250,38200,38250,38150,168
|
|
20231213,123800,1360523050,38150,38250,38250,38150,59
|
|
20231213,123700,1358268650,38250,38200,38250,38200,333
|
|
20231213,123600,1345533950,38200,38250,38250,38200,135
|
|
20231213,123500,1340371900,38250,38250,38300,38250,132
|
|
20231213,123400,1335317950,38200,38250,38250,38200,17
|
|
20231213,123300,1334667850,38150,38250,38300,38150,251
|
|
20231213,123200,1325064300,38300,38300,38300,38200,191
|
|
20231213,123100,1317760000,38250,38300,38300,38250,109
|
|
20231213,123000,1313585700,38300,38250,38300,38200,116
|
|
20231213,122900,1309145700,38250,38300,38300,38250,151
|
|
20231213,122800,1303368900,38250,38250,38250,38250,194
|
|
20231213,122700,1295948400,38300,38250,38300,38200,113
|
|
20231213,122600,1291621700,38200,38300,38300,38200,267
|
|
20231213,122500,1281396250,38250,38250,38300,38250,22
|
|
20231213,122400,1280554350,38250,38300,38350,38250,105
|
|
20231213,122300,1276529500,38350,38300,38350,38250,332
|
|
20231213,122200,1263814750,38250,38250,38250,38250,15
|
|
20231213,122100,1263241000,38250,38350,38350,38200,118
|
|
20231213,122000,1258722050,38300,38300,38350,38200,139
|
|
20231213,121900,1253398250,38300,38300,38300,38300,88
|
|
20231213,121800,1250027850,38300,38200,38300,38200,144
|
|
20231213,121700,1244514350,38250,38250,38300,38200,396
|
|
20231213,121600,1229357550,38200,38250,38250,38150,51
|
|
20231213,121500,1227409850,38250,38250,38300,38250,180
|
|
20231213,121400,1220518750,38250,38250,38250,38200,152
|
|
20231213,121300,1214705150,38250,38250,38250,38200,90
|
|
20231213,121200,1211262800,38250,38200,38250,38200,120
|
|
20231213,121100,1206674350,38200,38250,38250,38200,116
|
|
20231213,121000,1202242100,38200,38200,38250,38200,211
|
|
20231213,120900,1194172200,38200,38250,38300,38200,190
|
|
20231213,120800,1186904600,38300,38250,38350,38250,340
|
|
20231213,120700,1173882200,38300,38300,38350,38300,90
|
|
20231213,120600,1170434900,38250,38250,38350,38250,134
|
|
20231213,120500,1165303000,38250,38350,38350,38200,212
|
|
20231213,120400,1157182700,38200,38200,38200,38200,25
|
|
20231213,120300,1156227700,38350,38300,38350,38250,296
|
|
20231213,120200,1144892550,38250,38300,38350,38250,316
|
|
20231213,120100,1132790200,38300,38300,38300,38250,93
|
|
20231213,120000,1129228600,38250,38200,38300,38200,128
|
|
20231213,115900,1124329700,38250,38300,38300,38250,157
|
|
20231213,115800,1118318800,38300,38250,38300,38250,121
|
|
20231213,115700,1113684700,38250,38300,38300,38250,172
|
|
20231213,115600,1107097350,38300,38300,38300,38250,180
|
|
20231213,115500,1100203750,38250,38300,38300,38250,142
|
|
20231213,115400,1094768000,38250,38300,38300,38250,130
|
|
20231213,115300,1089789150,38250,38300,38300,38200,38
|
|
20231213,115200,1088334800,38250,38250,38300,38200,266
|
|
20231213,115100,1078155850,38250,38200,38250,38200,31
|
|
20231213,115000,1076970850,38200,38250,38250,38200,352
|
|
20231213,114900,1063509350,38200,38200,38250,38200,15
|
|
20231213,114800,1062935950,38250,38250,38250,38250,208
|
|
20231213,114700,1054979950,38200,38150,38250,38150,119
|
|
20231213,114600,1050433850,38150,38200,38200,38150,244
|
|
20231213,114500,1041115200,38150,38150,38200,38150,13
|
|
20231213,114400,1040618900,38150,38200,38200,38150,156
|
|
20231213,114300,1034659850,38200,38200,38200,38100,127
|
|
20231213,114200,1029814550,38200,38150,38200,38150,154
|
|
20231213,114100,1023933700,38150,38200,38200,38150,115
|
|
20231213,114000,1019541100,38200,38150,38200,38150,225
|
|
20231213,113900,1010950250,38200,38150,38200,38150,94
|
|
20231213,113800,1007359750,38150,38150,38200,38150,208
|
|
20231213,113700,999417100,38100,38150,38200,38100,190
|
|
20231213,113600,992169100,38100,38150,38150,38100,218
|
|
20231213,113500,983856350,38100,38150,38150,38100,50
|
|
20231213,113400,981950350,38100,38150,38150,38100,332
|
|
20231213,113300,969287250,38100,38100,38150,38100,38
|
|
20231213,113200,967838500,38100,38150,38150,38100,138
|
|
20231213,113100,962573850,38150,38100,38150,38100,24
|
|
20231213,113000,961658700,38100,38100,38100,38050,72
|
|
20231213,112900,958917400,38100,38100,38150,38100,46
|
|
20231213,112800,957162900,38050,38300,38350,38050,851
|
|
20231213,112700,924675250,38300,38300,38300,38250,102
|
|
20231213,112600,920769450,38300,38300,38300,38250,28
|
|
20231213,112500,919697350,38250,38250,38250,38200,84
|
|
20231213,112400,916485550,38300,38250,38300,38250,60
|
|
20231213,112300,914190000,38200,38200,38250,38200,30
|
|
20231213,112200,913043950,38200,38350,38350,38200,138
|
|
20231213,112100,907763850,38300,38300,38350,38250,161
|
|
20231213,112000,901597200,38300,38350,38350,38250,81
|
|
20231213,111900,898496300,38300,38300,38350,38300,135
|
|
20231213,111800,893325300,38250,38300,38300,38250,105
|
|
20231213,111700,889306400,38300,38400,38400,38250,153
|
|
20231213,111600,883443650,38400,38350,38400,38350,122
|
|
20231213,111500,878764300,38400,38300,38400,38250,191
|
|
20231213,111400,871443950,38400,38400,38400,38350,116
|
|
20231213,111300,866993600,38400,38250,38400,38250,161
|
|
20231213,111200,860823100,38250,38250,38250,38250,12
|
|
20231213,111100,860364100,38300,38400,38400,38300,325
|
|
20231213,111000,847897800,38400,38350,38400,38350,81
|
|
20231213,110900,844787650,38400,38350,38400,38350,18
|
|
20231213,110800,844096950,38450,38450,38450,38350,93
|
|
20231213,110700,840524600,38400,38300,38450,38250,2478
|
|
20231213,110600,745563200,38300,38300,38300,38250,48
|
|
20231213,110500,743725350,38300,38200,38300,38200,1294
|
|
20231213,110400,694251100,38200,38200,38200,38150,240
|
|
20231213,110300,685085050,38200,38200,38200,38200,123
|
|
20231213,110200,680386450,38150,38200,38200,38150,84
|
|
20231213,110100,677180050,38200,38100,38200,38100,127
|
|
20231213,110000,672335100,38100,38150,38150,38100,280
|
|
20231213,105900,661659950,38100,38150,38150,38100,191
|
|
20231213,105800,654373650,38150,38100,38150,38100,116
|
|
20231213,105700,649952950,38100,38050,38150,38050,412
|
|
20231213,105600,634255500,38050,38050,38100,38050,114
|
|
20231213,105500,629916450,38050,38000,38100,38000,34
|
|
20231213,105400,628622950,38000,37950,38100,37950,401
|
|
20231213,105300,613364100,38000,38000,38050,37950,156
|
|
20231213,105200,607430450,38000,38000,38000,37950,231
|
|
20231213,105100,598652700,38000,38050,38050,38000,233
|
|
20231213,105000,589791700,38050,38050,38050,38000,134
|
|
20231213,104900,584694600,38000,38000,38000,38000,19
|
|
20231213,104800,583972600,38000,38000,38000,37950,38
|
|
20231213,104700,582528850,38050,38000,38050,38000,232
|
|
20231213,104600,573701450,38000,38050,38050,38000,11
|
|
20231213,104500,573283050,38050,38050,38050,38050,122
|
|
20231213,104400,568640950,38100,38000,38100,38000,2117
|
|
20231213,104300,488141150,37950,37950,37950,37900,62
|
|
20231213,104200,485788300,37900,38000,38000,37900,329
|
|
20231213,104100,473317200,37950,37950,38000,37950,236
|
|
20231213,104000,464349950,37950,37950,37950,37950,86
|
|
20231213,103900,461086250,37950,38000,38000,37950,181
|
|
20231213,103800,454210100,37950,38000,38000,37950,38
|
|
20231213,103700,452767000,37950,38000,38000,37950,98
|
|
20231213,103600,449043150,37900,37950,37950,37900,77
|
|
20231213,103500,446124200,38000,38000,38000,37950,1084
|
|
20231213,103400,404970250,38000,38000,38000,38000,92
|
|
20231213,103300,401474250,38000,38100,38100,37950,173
|
|
20231213,103200,394896650,38050,38100,38100,38000,31
|
|
20231213,103100,393716150,38000,38100,38100,38000,193
|
|
20231213,103000,386368800,38100,38100,38100,38050,30
|
|
20231213,102900,385226000,38050,38100,38100,38050,29
|
|
20231213,102800,384121550,38050,38050,38050,38050,31
|
|
20231213,102700,382942000,38100,38050,38100,38000,122
|
|
20231213,102600,378300550,38000,38050,38050,38000,79
|
|
20231213,102500,375296800,38000,38000,38000,38000,8
|
|
20231213,102400,374992800,38050,38000,38050,38000,35
|
|
20231213,102300,373662400,37950,38000,38100,37950,59
|
|
20231213,102200,371420450,38050,38050,38050,38050,0
|
|
20231213,102100,371420450,38050,38050,38050,38000,256
|
|
20231213,102000,361687500,38000,38050,38050,38000,47
|
|
20231213,101900,359899500,38000,38000,38050,38000,30
|
|
20231213,101800,358759200,38000,38000,38000,38000,33
|
|
20231213,101700,357505200,38100,38050,38100,38000,184
|
|
20231213,101600,350503300,38000,38000,38000,38000,30
|
|
20231213,101500,349363300,38000,38050,38050,38000,52
|
|
20231213,101400,347385700,38050,38050,38050,38050,99
|
|
20231213,101300,343618750,38050,38050,38050,38000,55
|
|
20231213,101200,341527000,38050,38050,38050,38050,65
|
|
20231213,101100,339053750,38050,38100,38100,38050,116
|
|
20231213,101000,334634650,38050,38050,38100,38050,73
|
|
20231213,100900,331856650,38050,38050,38100,38050,80
|
|
20231213,100800,328812350,38050,38100,38100,38050,51
|
|
20231213,100700,326870750,38100,38050,38100,38050,11
|
|
20231213,100600,326451900,38050,38050,38050,38050,112
|
|
20231213,100500,322190300,38100,38100,38100,38050,30
|
|
20231213,100400,321047500,38050,38000,38050,38000,54
|
|
20231213,100300,318994100,38050,38050,38050,38050,0
|
|
20231213,100200,318994100,38050,38050,38100,38000,114
|
|
20231213,100100,314655950,38050,38050,38050,38000,68
|
|
20231213,100000,312071200,38050,37950,38050,37950,12
|
|
20231213,095900,311614700,37950,38050,38050,37950,21
|
|
20231213,095800,310815750,38000,38050,38050,38000,40
|
|
20231213,095700,309293900,38100,38050,38100,38050,105
|
|
20231213,095600,305294450,38050,38100,38100,38050,347
|
|
20231213,095500,292088850,38050,38100,38100,38050,14
|
|
20231213,095400,291555600,38100,38050,38100,38050,85
|
|
20231213,095300,288317150,38050,38100,38100,38050,23
|
|
20231213,095200,287440950,38050,37950,38100,37950,129
|
|
20231213,095100,282543250,37950,37950,37950,37950,13
|
|
20231213,095000,282049900,37900,37900,38100,37900,6
|
|
20231213,094900,281821950,38100,37900,38100,37900,12
|
|
20231213,094800,281365750,38100,38050,38100,37800,2290
|
|
20231213,094700,194682400,38050,38050,38100,37950,189
|
|
20231213,094600,187500800,38050,38050,38050,38050,29
|
|
20231213,094500,186397350,38050,38050,38050,38050,1
|
|
20231213,094400,186359300,38050,38050,38050,38000,24
|
|
20231213,094300,185446200,38050,38050,38050,38050,163
|
|
20231213,094200,179244050,38050,38100,38100,38050,50
|
|
20231213,094100,177339650,38100,37950,38100,37950,38
|
|
20231213,094000,175895700,37950,37950,37950,37950,2
|
|
20231213,093900,175819800,37950,38050,38100,37950,78
|
|
20231213,093800,172850400,37950,38000,38000,37950,104
|
|
20231213,093700,168903300,38000,38050,38050,38000,120
|
|
20231213,093600,164342350,38000,38000,38150,37900,213
|
|
20231213,093500,156260550,37950,38000,38000,37950,102
|
|
20231213,093400,152384600,37950,38100,38100,37950,174
|
|
20231213,093300,145764500,38100,38100,38100,38100,25
|
|
20231213,093200,144812000,38100,38100,38150,38100,4
|
|
20231213,093100,144659500,38150,38150,38250,38150,326
|
|
20231213,093000,132211550,38150,38150,38200,38150,19
|
|
20231213,092900,131485850,38150,38150,38150,38150,2
|
|
20231213,092800,131409550,38150,38200,38200,38150,126
|
|
20231213,092700,126598250,38150,38150,38150,38150,32
|
|
20231213,092600,125377450,38150,38150,38150,38150,80
|
|
20231213,092500,122325450,38150,38150,38150,38150,1
|
|
20231213,092400,122287300,38250,38100,38250,38100,81
|
|
20231213,092300,119198100,38200,38200,38200,38150,127
|
|
20231213,092200,114347650,38250,38200,38250,38200,57
|
|
20231213,092100,112169750,38200,38200,38250,38200,158
|
|
20231213,092000,106129900,38200,38150,38200,38150,29
|
|
20231213,091900,105022150,38200,38150,38200,38150,64
|
|
20231213,091800,102577500,38100,38100,38100,38100,11
|
|
20231213,091700,102158400,38050,38250,38250,38050,60
|
|
20231213,091600,99869150,38300,38200,38300,38200,146
|
|
20231213,091500,94285200,38200,38200,38250,38200,19
|
|
20231213,091400,93558550,38200,38200,38250,38200,195
|
|
20231213,091300,86109400,38200,38200,38250,38200,40
|
|
20231213,091200,84580200,38200,38200,38250,38200,30
|
|
20231213,091100,83433000,38250,38150,38250,38150,314
|
|
20231213,091000,71430600,38150,38050,38200,38000,340
|
|
20231213,090900,58476600,38050,37900,38050,37900,5
|
|
20231213,090800,58286850,37850,37850,37850,37800,43
|
|
20231213,090700,56660850,38000,37850,38050,37800,43
|
|
20231213,090600,55033300,37850,37850,37850,37850,2
|
|
20231213,090500,54957600,38050,38050,38050,37850,467
|
|
20231213,090400,37240350,38050,38100,38100,38050,9
|
|
20231213,090300,36897500,38100,38000,38100,38000,4
|
|
20231213,090200,36745400,38250,38150,38250,38000,682
|
|
20231213,090100,10722650,38150,38300,38300,38150,11
|
|
20231213,090000,10302700,38300,38300,38300,38300,269
|