740 lines
39 KiB
CSV
740 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,211700,6468332300,36900,36900,36900,36900,8518
|
|
20231218,211600,6468332300,36900,36900,36900,36900,0
|
|
20231218,211500,6468332300,36900,36900,36900,36900,0
|
|
20231218,211400,6468332300,36900,36900,36900,36900,0
|
|
20231218,211300,6468332300,36900,36900,36900,36900,0
|
|
20231218,211200,6468332300,36900,36900,36900,36900,0
|
|
20231218,211100,6468332300,36900,36900,36900,36900,0
|
|
20231218,211000,6468332300,36900,36900,36900,36900,0
|
|
20231218,210900,6468332300,36900,36900,36900,36900,0
|
|
20231218,210800,6468332300,36900,36900,36900,36900,0
|
|
20231218,210700,6468332300,36900,36900,36900,36900,0
|
|
20231218,210600,6468332300,36900,36900,36900,36900,0
|
|
20231218,210500,6468332300,36900,36900,36900,36900,0
|
|
20231218,210400,6468332300,36900,36900,36900,36900,0
|
|
20231218,210300,6468332300,36900,36900,36900,36900,0
|
|
20231218,210200,6468332300,36900,36900,36900,36900,0
|
|
20231218,210100,6468332300,36900,36900,36900,36900,0
|
|
20231218,210000,6468332300,36900,36900,36900,36900,0
|
|
20231218,205900,6468332300,36900,36900,36900,36900,0
|
|
20231218,205800,6468332300,36900,36900,36900,36900,0
|
|
20231218,205700,6468332300,36900,36900,36900,36900,0
|
|
20231218,205600,6468332300,36900,36900,36900,36900,0
|
|
20231218,205500,6468332300,36900,36900,36900,36900,0
|
|
20231218,205400,6468332300,36900,36900,36900,36900,0
|
|
20231218,205300,6468332300,36900,36900,36900,36900,0
|
|
20231218,205200,6468332300,36900,36900,36900,36900,0
|
|
20231218,205100,6468332300,36900,36900,36900,36900,0
|
|
20231218,205000,6468332300,36900,36900,36900,36900,0
|
|
20231218,204900,6468332300,36900,36900,36900,36900,0
|
|
20231218,204800,6468332300,36900,36900,36900,36900,0
|
|
20231218,204700,6468332300,36900,36900,36900,36900,8518
|
|
20231218,204600,6468332300,36900,36900,36900,36900,0
|
|
20231218,204500,6468332300,36900,36900,36900,36900,0
|
|
20231218,204400,6468332300,36900,36900,36900,36900,0
|
|
20231218,204300,6468332300,36900,36900,36900,36900,0
|
|
20231218,204200,6468332300,36900,36900,36900,36900,0
|
|
20231218,204100,6468332300,36900,36900,36900,36900,0
|
|
20231218,204000,6468332300,36900,36900,36900,36900,0
|
|
20231218,203900,6468332300,36900,36900,36900,36900,0
|
|
20231218,203800,6468332300,36900,36900,36900,36900,0
|
|
20231218,203700,6468332300,36900,36900,36900,36900,0
|
|
20231218,203600,6468332300,36900,36900,36900,36900,0
|
|
20231218,203500,6468332300,36900,36900,36900,36900,0
|
|
20231218,203400,6468332300,36900,36900,36900,36900,0
|
|
20231218,203300,6468332300,36900,36900,36900,36900,0
|
|
20231218,203200,6468332300,36900,36900,36900,36900,0
|
|
20231218,203100,6468332300,36900,36900,36900,36900,0
|
|
20231218,203000,6468332300,36900,36900,36900,36900,0
|
|
20231218,202900,6468332300,36900,36900,36900,36900,0
|
|
20231218,202800,6468332300,36900,36900,36900,36900,0
|
|
20231218,202700,6468332300,36900,36900,36900,36900,0
|
|
20231218,202600,6468332300,36900,36900,36900,36900,0
|
|
20231218,202500,6468332300,36900,36900,36900,36900,0
|
|
20231218,202400,6468332300,36900,36900,36900,36900,0
|
|
20231218,202300,6468332300,36900,36900,36900,36900,0
|
|
20231218,202200,6468332300,36900,36900,36900,36900,0
|
|
20231218,202100,6468332300,36900,36900,36900,36900,0
|
|
20231218,202000,6468332300,36900,36900,36900,36900,0
|
|
20231218,201900,6468332300,36900,36900,36900,36900,0
|
|
20231218,201800,6468332300,36900,36900,36900,36900,0
|
|
20231218,201700,6468332300,36900,36900,36900,36900,8518
|
|
20231218,201600,6468332300,36900,36900,36900,36900,0
|
|
20231218,201500,6468332300,36900,36900,36900,36900,0
|
|
20231218,201400,6468332300,36900,36900,36900,36900,0
|
|
20231218,201300,6468332300,36900,36900,36900,36900,0
|
|
20231218,201200,6468332300,36900,36900,36900,36900,0
|
|
20231218,201100,6468332300,36900,36900,36900,36900,0
|
|
20231218,201000,6468332300,36900,36900,36900,36900,0
|
|
20231218,200900,6468332300,36900,36900,36900,36900,0
|
|
20231218,200800,6468332300,36900,36900,36900,36900,0
|
|
20231218,200700,6468332300,36900,36900,36900,36900,0
|
|
20231218,200600,6468332300,36900,36900,36900,36900,0
|
|
20231218,200500,6468332300,36900,36900,36900,36900,0
|
|
20231218,200400,6468332300,36900,36900,36900,36900,0
|
|
20231218,200300,6468332300,36900,36900,36900,36900,0
|
|
20231218,200200,6468332300,36900,36900,36900,36900,0
|
|
20231218,200100,6468332300,36900,36900,36900,36900,0
|
|
20231218,200000,6468332300,36900,36900,36900,36900,0
|
|
20231218,195900,6468332300,36900,36900,36900,36900,0
|
|
20231218,195800,6468332300,36900,36900,36900,36900,0
|
|
20231218,195700,6468332300,36900,36900,36900,36900,0
|
|
20231218,195600,6468332300,36900,36900,36900,36900,0
|
|
20231218,195500,6468332300,36900,36900,36900,36900,0
|
|
20231218,195400,6468332300,36900,36900,36900,36900,0
|
|
20231218,195300,6468332300,36900,36900,36900,36900,0
|
|
20231218,195200,6468332300,36900,36900,36900,36900,0
|
|
20231218,195100,6468332300,36900,36900,36900,36900,0
|
|
20231218,195000,6468332300,36900,36900,36900,36900,0
|
|
20231218,194900,6468332300,36900,36900,36900,36900,0
|
|
20231218,194800,6468332300,36900,36900,36900,36900,0
|
|
20231218,194700,6468332300,36900,36900,36900,36900,8518
|
|
20231218,194600,6468332300,36900,36900,36900,36900,0
|
|
20231218,194500,6468332300,36900,36900,36900,36900,0
|
|
20231218,194400,6468332300,36900,36900,36900,36900,0
|
|
20231218,194300,6468332300,36900,36900,36900,36900,0
|
|
20231218,194200,6468332300,36900,36900,36900,36900,0
|
|
20231218,194100,6468332300,36900,36900,36900,36900,0
|
|
20231218,194000,6468332300,36900,36900,36900,36900,0
|
|
20231218,193900,6468332300,36900,36900,36900,36900,0
|
|
20231218,193800,6468332300,36900,36900,36900,36900,0
|
|
20231218,193700,6468332300,36900,36900,36900,36900,0
|
|
20231218,193600,6468332300,36900,36900,36900,36900,0
|
|
20231218,193500,6468332300,36900,36900,36900,36900,0
|
|
20231218,193400,6468332300,36900,36900,36900,36900,0
|
|
20231218,193300,6468332300,36900,36900,36900,36900,0
|
|
20231218,193200,6468332300,36900,36900,36900,36900,0
|
|
20231218,193100,6468332300,36900,36900,36900,36900,0
|
|
20231218,193000,6468332300,36900,36900,36900,36900,0
|
|
20231218,192900,6468332300,36900,36900,36900,36900,0
|
|
20231218,192800,6468332300,36900,36900,36900,36900,0
|
|
20231218,192700,6468332300,36900,36900,36900,36900,0
|
|
20231218,192600,6468332300,36900,36900,36900,36900,0
|
|
20231218,192500,6468332300,36900,36900,36900,36900,0
|
|
20231218,192400,6468332300,36900,36900,36900,36900,0
|
|
20231218,192300,6468332300,36900,36900,36900,36900,0
|
|
20231218,192200,6468332300,36900,36900,36900,36900,0
|
|
20231218,192100,6468332300,36900,36900,36900,36900,0
|
|
20231218,192000,6468332300,36900,36900,36900,36900,0
|
|
20231218,191900,6468332300,36900,36900,36900,36900,0
|
|
20231218,191800,6468332300,36900,36900,36900,36900,0
|
|
20231218,191700,6468332300,36900,36900,36900,36900,8518
|
|
20231218,191600,6468332300,36900,36900,36900,36900,0
|
|
20231218,191500,6468332300,36900,36900,36900,36900,0
|
|
20231218,191400,6468332300,36900,36900,36900,36900,0
|
|
20231218,191300,6468332300,36900,36900,36900,36900,0
|
|
20231218,191200,6468332300,36900,36900,36900,36900,0
|
|
20231218,191100,6468332300,36900,36900,36900,36900,0
|
|
20231218,191000,6468332300,36900,36900,36900,36900,0
|
|
20231218,190900,6468332300,36900,36900,36900,36900,0
|
|
20231218,190800,6468332300,36900,36900,36900,36900,0
|
|
20231218,190700,6468332300,36900,36900,36900,36900,0
|
|
20231218,190600,6468332300,36900,36900,36900,36900,0
|
|
20231218,190500,6468332300,36900,36900,36900,36900,0
|
|
20231218,190400,6468332300,36900,36900,36900,36900,0
|
|
20231218,190300,6468332300,36900,36900,36900,36900,0
|
|
20231218,190200,6468332300,36900,36900,36900,36900,0
|
|
20231218,190100,6468332300,36900,36900,36900,36900,0
|
|
20231218,190000,6468332300,36900,36900,36900,36900,0
|
|
20231218,185900,6468332300,36900,36900,36900,36900,0
|
|
20231218,185800,6468332300,36900,36900,36900,36900,0
|
|
20231218,185700,6468332300,36900,36900,36900,36900,0
|
|
20231218,185600,6468332300,36900,36900,36900,36900,0
|
|
20231218,185500,6468332300,36900,36900,36900,36900,0
|
|
20231218,185400,6468332300,36900,36900,36900,36900,0
|
|
20231218,185300,6468332300,36900,36900,36900,36900,0
|
|
20231218,185200,6468332300,36900,36900,36900,36900,0
|
|
20231218,185100,6468332300,36900,36900,36900,36900,0
|
|
20231218,185000,6468332300,36900,36900,36900,36900,0
|
|
20231218,184900,6468332300,36900,36900,36900,36900,0
|
|
20231218,184800,6468332300,36900,36900,36900,36900,0
|
|
20231218,184700,6468332300,36900,36900,36900,36900,8518
|
|
20231218,184600,6468332300,36900,36900,36900,36900,0
|
|
20231218,184500,6468332300,36900,36900,36900,36900,0
|
|
20231218,184400,6468332300,36900,36900,36900,36900,0
|
|
20231218,184300,6468332300,36900,36900,36900,36900,0
|
|
20231218,184200,6468332300,36900,36900,36900,36900,0
|
|
20231218,184100,6468332300,36900,36900,36900,36900,0
|
|
20231218,184000,6468332300,36900,36900,36900,36900,0
|
|
20231218,183900,6468332300,36900,36900,36900,36900,0
|
|
20231218,183800,6468332300,36900,36900,36900,36900,0
|
|
20231218,183700,6468332300,36900,36900,36900,36900,0
|
|
20231218,183600,6468332300,36900,36900,36900,36900,0
|
|
20231218,183500,6468332300,36900,36900,36900,36900,0
|
|
20231218,183400,6468332300,36900,36900,36900,36900,0
|
|
20231218,183300,6468332300,36900,36900,36900,36900,0
|
|
20231218,183200,6468332300,36900,36900,36900,36900,0
|
|
20231218,183100,6468332300,36900,36900,36900,36900,0
|
|
20231218,183000,6468332300,36900,36900,36900,36900,0
|
|
20231218,182900,6468332300,36900,36900,36900,36900,0
|
|
20231218,182800,6468332300,36900,36900,36900,36900,0
|
|
20231218,182700,6468332300,36900,36900,36900,36900,0
|
|
20231218,182600,6468332300,36900,36900,36900,36900,0
|
|
20231218,182500,6468332300,36900,36900,36900,36900,0
|
|
20231218,182400,6468332300,36900,36900,36900,36900,0
|
|
20231218,182300,6468332300,36900,36900,36900,36900,0
|
|
20231218,182200,6468332300,36900,36900,36900,36900,0
|
|
20231218,182100,6468332300,36900,36900,36900,36900,0
|
|
20231218,182000,6468332300,36900,36900,36900,36900,0
|
|
20231218,181900,6468332300,36900,36900,36900,36900,0
|
|
20231218,181800,6468332300,36900,36900,36900,36900,0
|
|
20231218,181700,6468332300,36900,36900,36900,36900,8518
|
|
20231218,181600,6468332300,36900,36900,36900,36900,0
|
|
20231218,181500,6468332300,36900,36900,36900,36900,0
|
|
20231218,181400,6468332300,36900,36900,36900,36900,0
|
|
20231218,181300,6468332300,36900,36900,36900,36900,0
|
|
20231218,181200,6468332300,36900,36900,36900,36900,0
|
|
20231218,181100,6468332300,36900,36900,36900,36900,0
|
|
20231218,181000,6468332300,36900,36900,36900,36900,0
|
|
20231218,180900,6468332300,36900,36900,36900,36900,0
|
|
20231218,180800,6468332300,36900,36900,36900,36900,0
|
|
20231218,180700,6468332300,36900,36900,36900,36900,0
|
|
20231218,180600,6468332300,36900,36900,36900,36900,0
|
|
20231218,180500,6468332300,36900,36900,36900,36900,0
|
|
20231218,180400,6468332300,36900,36900,36900,36900,0
|
|
20231218,180300,6468332300,36900,36900,36900,36900,0
|
|
20231218,180200,6468332300,36900,36900,36900,36900,0
|
|
20231218,180100,6468332300,36900,36900,36900,36900,0
|
|
20231218,180000,6468332300,36900,36900,36900,36900,0
|
|
20231218,175900,6468332300,36900,36900,36900,36900,0
|
|
20231218,175800,6468332300,36900,36900,36900,36900,0
|
|
20231218,175700,6468332300,36900,36900,36900,36900,0
|
|
20231218,175600,6468332300,36900,36900,36900,36900,0
|
|
20231218,175500,6468332300,36900,36900,36900,36900,0
|
|
20231218,175400,6468332300,36900,36900,36900,36900,0
|
|
20231218,175300,6468332300,36900,36900,36900,36900,0
|
|
20231218,175200,6468332300,36900,36900,36900,36900,0
|
|
20231218,175100,6468332300,36900,36900,36900,36900,0
|
|
20231218,175000,6468332300,36900,36900,36900,36900,0
|
|
20231218,174900,6468332300,36900,36900,36900,36900,0
|
|
20231218,174800,6468332300,36900,36900,36900,36900,0
|
|
20231218,174700,6468332300,36900,36900,36900,36900,8518
|
|
20231218,174600,6468332300,36900,36900,36900,36900,0
|
|
20231218,174500,6468332300,36900,36900,36900,36900,0
|
|
20231218,174400,6468332300,36900,36900,36900,36900,0
|
|
20231218,174300,6468332300,36900,36900,36900,36900,0
|
|
20231218,174200,6468332300,36900,36900,36900,36900,0
|
|
20231218,174100,6468332300,36900,36900,36900,36900,0
|
|
20231218,174000,6468332300,36900,36900,36900,36900,0
|
|
20231218,173900,6468332300,36900,36900,36900,36900,0
|
|
20231218,173800,6468332300,36900,36900,36900,36900,0
|
|
20231218,173700,6468332300,36900,36900,36900,36900,0
|
|
20231218,173600,6468332300,36900,36900,36900,36900,0
|
|
20231218,173500,6468332300,36900,36900,36900,36900,0
|
|
20231218,173400,6468332300,36900,36900,36900,36900,0
|
|
20231218,173300,6468332300,36900,36900,36900,36900,0
|
|
20231218,173200,6468332300,36900,36900,36900,36900,0
|
|
20231218,173100,6468332300,36900,36900,36900,36900,0
|
|
20231218,173000,6468332300,36900,36900,36900,36900,0
|
|
20231218,172900,6468332300,36900,36900,36900,36900,0
|
|
20231218,172800,6468332300,36900,36900,36900,36900,0
|
|
20231218,172700,6468332300,36900,36900,36900,36900,0
|
|
20231218,172600,6468332300,36900,36900,36900,36900,0
|
|
20231218,172500,6468332300,36900,36900,36900,36900,0
|
|
20231218,172400,6468332300,36900,36900,36900,36900,0
|
|
20231218,172300,6468332300,36900,36900,36900,36900,0
|
|
20231218,172200,6468332300,36900,36900,36900,36900,0
|
|
20231218,172100,6468332300,36900,36900,36900,36900,0
|
|
20231218,172000,6468332300,36900,36900,36900,36900,0
|
|
20231218,171900,6468332300,36900,36900,36900,36900,0
|
|
20231218,171800,6468332300,36900,36900,36900,36900,0
|
|
20231218,171700,6468332300,36900,36900,36900,36900,8518
|
|
20231218,171600,6468332300,36900,36900,36900,36900,0
|
|
20231218,171500,6468332300,36900,36900,36900,36900,0
|
|
20231218,171400,6468332300,36900,36900,36900,36900,0
|
|
20231218,171300,6468332300,36900,36900,36900,36900,0
|
|
20231218,171200,6468332300,36900,36900,36900,36900,0
|
|
20231218,171100,6468332300,36900,36900,36900,36900,0
|
|
20231218,171000,6468332300,36900,36900,36900,36900,0
|
|
20231218,170900,6468332300,36900,36900,36900,36900,0
|
|
20231218,170800,6468332300,36900,36900,36900,36900,0
|
|
20231218,170700,6468332300,36900,36900,36900,36900,0
|
|
20231218,170600,6468332300,36900,36900,36900,36900,0
|
|
20231218,170500,6468332300,36900,36900,36900,36900,0
|
|
20231218,170400,6468332300,36900,36900,36900,36900,0
|
|
20231218,170300,6468332300,36900,36900,36900,36900,0
|
|
20231218,170200,6468332300,36900,36900,36900,36900,0
|
|
20231218,170100,6468332300,36900,36900,36900,36900,0
|
|
20231218,170000,6468332300,36900,36900,36900,36900,0
|
|
20231218,165900,6468332300,36900,36900,36900,36900,0
|
|
20231218,165800,6468332300,36900,36900,36900,36900,0
|
|
20231218,165700,6468332300,36900,36900,36900,36900,0
|
|
20231218,165600,6468332300,36900,36900,36900,36900,0
|
|
20231218,165500,6468332300,36900,36900,36900,36900,0
|
|
20231218,165400,6468332300,36900,36900,36900,36900,0
|
|
20231218,165300,6468332300,36900,36900,36900,36900,0
|
|
20231218,165200,6468332300,36900,36900,36900,36900,0
|
|
20231218,165100,6468332300,36900,36900,36900,36900,0
|
|
20231218,165000,6468332300,36900,36900,36900,36900,0
|
|
20231218,164900,6468332300,36900,36900,36900,36900,0
|
|
20231218,164800,6468332300,36900,36900,36900,36900,0
|
|
20231218,164700,6468332300,36900,36900,36900,36900,8518
|
|
20231218,164600,6468332300,36900,36900,36900,36900,0
|
|
20231218,164500,6468332300,36900,36900,36900,36900,0
|
|
20231218,164400,6468332300,36900,36900,36900,36900,0
|
|
20231218,164300,6468332300,36900,36900,36900,36900,0
|
|
20231218,164200,6468332300,36900,36900,36900,36900,0
|
|
20231218,164100,6468332300,36900,36900,36900,36900,0
|
|
20231218,164000,6468332300,36900,36900,36900,36900,0
|
|
20231218,163900,6468332300,36900,36900,36900,36900,0
|
|
20231218,163800,6468332300,36900,36900,36900,36900,0
|
|
20231218,163700,6468332300,36900,36900,36900,36900,0
|
|
20231218,163600,6468332300,36900,36900,36900,36900,0
|
|
20231218,163500,6468332300,36900,36900,36900,36900,0
|
|
20231218,163400,6468332300,36900,36900,36900,36900,0
|
|
20231218,163300,6468332300,36900,36900,36900,36900,0
|
|
20231218,163200,6468332300,36900,36900,36900,36900,0
|
|
20231218,163100,6468332300,36900,36900,36900,36900,0
|
|
20231218,163000,6468332300,36900,36900,36900,36900,0
|
|
20231218,162900,6468332300,36900,36900,36900,36900,0
|
|
20231218,162800,6468332300,36900,36900,36900,36900,0
|
|
20231218,162700,6468332300,36900,36900,36900,36900,0
|
|
20231218,162600,6468332300,36900,36900,36900,36900,0
|
|
20231218,162500,6468332300,36900,36900,36900,36900,0
|
|
20231218,162400,6468332300,36900,36900,36900,36900,0
|
|
20231218,162300,6468332300,36900,36900,36900,36900,0
|
|
20231218,162200,6468332300,36900,36900,36900,36900,0
|
|
20231218,162100,6468332300,36900,36900,36900,36900,0
|
|
20231218,162000,6468332300,36900,36900,36900,36900,0
|
|
20231218,161900,6468332300,36900,36900,36900,36900,0
|
|
20231218,161800,6468332300,36900,36900,36900,36900,0
|
|
20231218,161700,6468332300,36900,36900,36900,36900,8518
|
|
20231218,161600,6468332300,36900,36900,36900,36900,0
|
|
20231218,161500,6468332300,36900,36900,36900,36900,0
|
|
20231218,161400,6468332300,36900,36900,36900,36900,0
|
|
20231218,161300,6468332300,36900,36900,36900,36900,0
|
|
20231218,161200,6468332300,36900,36900,36900,36900,0
|
|
20231218,161100,6468332300,36900,36900,36900,36900,0
|
|
20231218,161000,6468332300,36900,36900,36900,36900,0
|
|
20231218,160900,6468332300,36900,36900,36900,36900,0
|
|
20231218,160800,6468332300,36900,36900,36900,36900,0
|
|
20231218,160700,6468332300,36900,36900,36900,36900,0
|
|
20231218,160600,6468332300,36900,36900,36900,36900,0
|
|
20231218,160500,6468332300,36900,36900,36900,36900,0
|
|
20231218,160400,6468332300,36900,36900,36900,36900,0
|
|
20231218,160300,6468332300,36900,36900,36900,36900,0
|
|
20231218,160200,6468332300,36900,36900,36900,36900,0
|
|
20231218,160100,6468332300,36900,36900,36900,36900,0
|
|
20231218,160000,6468332300,36900,36900,36900,36900,0
|
|
20231218,155900,6468332300,36900,36900,36900,36900,0
|
|
20231218,155800,6468332300,36900,36900,36900,36900,0
|
|
20231218,155700,6468332300,36900,36900,36900,36900,0
|
|
20231218,155600,6468332300,36900,36900,36900,36900,0
|
|
20231218,155500,6468332300,36900,36900,36900,36900,0
|
|
20231218,155400,6468332300,36900,36900,36900,36900,0
|
|
20231218,155300,6468332300,36900,36900,36900,36900,0
|
|
20231218,155200,6468332300,36900,36900,36900,36900,0
|
|
20231218,155100,6468332300,36900,36900,36900,36900,0
|
|
20231218,155000,6468332300,36900,36900,36900,36900,0
|
|
20231218,154900,6468332300,36900,36900,36900,36900,0
|
|
20231218,154800,6468332300,36900,36900,36900,36900,0
|
|
20231218,154700,6468332300,36900,36900,36900,36900,8518
|
|
20231218,154600,6468332300,36900,36900,36900,36900,0
|
|
20231218,154500,6468332300,36900,36900,36900,36900,0
|
|
20231218,154400,6468332300,36900,36900,36900,36900,0
|
|
20231218,154300,6468332300,36900,36900,36900,36900,0
|
|
20231218,154200,6468332300,36900,36900,36900,36900,0
|
|
20231218,154100,6468332300,36900,36900,36900,36900,0
|
|
20231218,154000,6468332300,36900,36900,36900,36900,0
|
|
20231218,153900,6468332300,36900,36900,36900,36900,0
|
|
20231218,153800,6468332300,36900,36900,36900,36900,0
|
|
20231218,153700,6468332300,36900,36900,36900,36900,0
|
|
20231218,153600,6468332300,36900,36900,36900,36900,0
|
|
20231218,153500,6468332300,36900,36900,36900,36900,0
|
|
20231218,153400,6468332300,36900,36900,36900,36900,0
|
|
20231218,153300,6468332300,36900,36900,36900,36900,0
|
|
20231218,153200,6468332300,36900,36900,36900,36900,0
|
|
20231218,153100,6468332300,36900,36900,36900,36900,0
|
|
20231218,153000,6468332300,36900,36900,36900,36900,8518
|
|
20231218,152900,6154018100,36900,36900,36900,36900,0
|
|
20231218,152800,6154018100,36900,36900,36900,36900,0
|
|
20231218,152700,6154018100,36900,36900,36900,36900,0
|
|
20231218,152600,6154018100,36900,36900,36900,36900,0
|
|
20231218,152500,6154018100,36900,36900,36900,36900,0
|
|
20231218,152400,6154018100,36900,36900,36900,36900,0
|
|
20231218,152300,6154018100,36900,36900,36900,36900,0
|
|
20231218,152200,6154018100,36900,36900,36900,36900,0
|
|
20231218,152100,6154018100,36900,36900,36900,36900,0
|
|
20231218,152000,6154018100,36900,36900,36900,36900,0
|
|
20231218,151900,6154018100,36900,36750,36950,36750,294
|
|
20231218,151800,6143165000,36950,36750,36950,36650,585
|
|
20231218,151700,6121642350,36650,36650,36750,36650,233
|
|
20231218,151600,6113102800,36650,36650,36750,36650,360
|
|
20231218,151500,6099897800,36650,36750,36750,36600,5610
|
|
20231218,151400,5894285950,36700,36800,36850,36650,3311
|
|
20231218,151300,5772854650,36700,36700,36700,36700,53
|
|
20231218,151200,5770909550,36900,36800,36900,36700,719
|
|
20231218,151100,5744419650,36800,36800,36850,36800,179
|
|
20231218,151000,5737831650,36800,36750,36800,36750,5
|
|
20231218,150900,5737647850,36700,36900,36950,36700,1743
|
|
20231218,150800,5673502100,36800,36800,36800,36800,190
|
|
20231218,150700,5666510100,36800,36800,36900,36800,129
|
|
20231218,150600,5661759800,36800,36800,36900,36800,243
|
|
20231218,150500,5652809350,36800,36850,36850,36750,1008
|
|
20231218,150400,5615692450,36800,36800,36850,36800,560
|
|
20231218,150300,5595083200,36800,36800,36800,36800,160
|
|
20231218,150200,5589195200,36800,36800,36800,36800,44
|
|
20231218,150100,5587576000,36800,36800,36850,36800,583
|
|
20231218,150000,5566098850,36800,36800,36800,36800,153
|
|
20231218,145900,5560468450,36800,36800,36800,36800,127
|
|
20231218,145800,5555794850,36800,36850,36850,36800,164
|
|
20231218,145700,5549755700,36850,36850,36900,36850,655
|
|
20231218,145600,5525597200,36850,36850,36850,36850,176
|
|
20231218,145500,5519111600,36850,36900,36900,36850,319
|
|
20231218,145400,5507349800,36850,36850,36900,36850,202
|
|
20231218,145300,5499901850,37050,36850,37050,36850,732
|
|
20231218,145200,5472850800,36850,36850,37050,36850,219
|
|
20231218,145100,5464761850,36850,36850,37050,36850,357
|
|
20231218,145000,5451589000,36850,37050,37050,36850,214
|
|
20231218,144900,5443688900,36850,36900,37050,36850,644
|
|
20231218,144800,5419860300,36900,36900,36900,36800,404
|
|
20231218,144700,5404976900,36800,36800,36900,36800,444
|
|
20231218,144600,5388614600,36900,36850,36900,36800,235
|
|
20231218,144500,5379952000,36850,36900,37100,36850,753
|
|
20231218,144400,5352096800,36850,36950,37000,36850,253
|
|
20231218,144300,5342760900,36850,36950,36950,36850,261
|
|
20231218,144200,5333130300,36900,36950,36950,36900,150
|
|
20231218,144100,5327589900,36950,36950,36950,36900,748
|
|
20231218,144000,5299961750,36900,36950,36950,36900,281
|
|
20231218,143900,5289583100,37050,36950,37150,36950,485
|
|
20231218,143800,5271640350,37150,37150,37150,36900,116
|
|
20231218,143700,5267339000,36900,36900,37100,36900,639
|
|
20231218,143600,5243653050,36900,37100,37100,36900,289
|
|
20231218,143500,5232962100,37100,37100,37100,36900,188
|
|
20231218,143400,5226005400,36900,37100,37100,36900,245
|
|
20231218,143300,5216938100,37050,37050,37050,36900,700
|
|
20231218,143200,5191030800,36900,36900,37100,36900,205
|
|
20231218,143100,5183448700,37100,37000,37100,36900,266
|
|
20231218,143000,5173611700,37000,36900,37000,36850,302
|
|
20231218,142900,5162459250,36900,37000,37100,36900,355
|
|
20231218,142800,5149334600,36950,36950,37000,36900,220
|
|
20231218,142700,5141206950,36900,37050,37050,36900,457
|
|
20231218,142600,5124321750,36900,37100,37100,36900,446
|
|
20231218,142500,5107785050,37100,36950,37100,36900,343
|
|
20231218,142400,5095093650,37150,37100,37150,36900,342
|
|
20231218,142300,5082410100,37100,36950,37100,36900,298
|
|
20231218,142200,5071382750,36950,36850,37000,36850,456
|
|
20231218,142100,5054544600,36850,36900,36900,36850,270
|
|
20231218,142000,5044588050,36850,36900,36900,36850,209
|
|
20231218,141900,5036882000,36900,36950,37000,36850,407
|
|
20231218,141800,5021859450,37050,36900,37050,36900,559
|
|
20231218,141700,5001158350,36900,36950,37050,36900,255
|
|
20231218,141600,4991732350,36950,37000,37050,36950,305
|
|
20231218,141500,4980457650,36950,37000,37050,36950,315
|
|
20231218,141400,4968805550,37000,36950,37000,36900,433
|
|
20231218,141300,4952804700,36900,36950,36950,36900,458
|
|
20231218,141200,4935889300,36900,37000,37000,36900,235
|
|
20231218,141100,4927209600,37000,37000,37000,36900,232
|
|
20231218,141000,4918634550,37050,37000,37050,37000,557
|
|
20231218,140900,4898002150,37000,37000,37050,37000,376
|
|
20231218,140800,4884085200,37000,37050,37050,37000,210
|
|
20231218,140700,4876308800,37100,37000,37100,36900,237
|
|
20231218,140600,4867539950,37050,36950,37050,36950,577
|
|
20231218,140500,4846170350,37000,37000,37050,36950,293
|
|
20231218,140400,4835328450,37000,37000,37050,37000,205
|
|
20231218,140300,4827738100,37000,37000,37050,37000,290
|
|
20231218,140200,4817001850,37050,36900,37050,36900,445
|
|
20231218,140100,4800541650,36900,36900,37050,36900,348
|
|
20231218,140000,4787678650,37050,36900,37050,36900,218
|
|
20231218,135900,4779619000,36900,36950,37000,36900,571
|
|
20231218,135800,4758539400,37050,37050,37050,36950,730
|
|
20231218,135700,4731513750,37050,36900,37050,36900,392
|
|
20231218,135600,4717022200,37000,36950,37050,36900,163
|
|
20231218,135500,4710993150,37050,37050,37100,37050,392
|
|
20231218,135400,4696465950,37050,37000,37100,36950,297
|
|
20231218,135300,4685468400,37000,37050,37050,36950,684
|
|
20231218,135200,4660173550,37050,37000,37050,37000,122
|
|
20231218,135100,4655656000,37050,37100,37100,37000,705
|
|
20231218,135000,4629516250,37100,37050,37100,37050,166
|
|
20231218,134900,4623361750,37050,37050,37100,37050,291
|
|
20231218,134800,4612574900,37050,37150,37150,37050,238
|
|
20231218,134700,4603742950,37150,37050,37150,37050,372
|
|
20231218,134600,4589948400,37000,37000,37000,37000,132
|
|
20231218,134500,4585064400,37000,37000,37000,37000,205
|
|
20231218,134400,4577479400,37000,37200,37200,37000,407
|
|
20231218,134300,4562385500,37200,37150,37200,37100,576
|
|
20231218,134200,4540987700,37100,37100,37150,37100,198
|
|
20231218,134100,4533640450,37100,37100,37150,37100,189
|
|
20231218,134000,4526624150,37100,37100,37150,37100,206
|
|
20231218,133900,4518973850,37100,37100,37150,37050,471
|
|
20231218,133800,4501498900,37050,37050,37100,37050,151
|
|
20231218,133700,4495901450,37050,37050,37050,37050,136
|
|
20231218,133600,4490862650,37050,37050,37100,37050,97
|
|
20231218,133500,4487266350,37050,37050,37150,37050,697
|
|
20231218,133400,4461398500,37050,37050,37100,37050,153
|
|
20231218,133300,4455727650,37100,37050,37100,37050,75
|
|
20231218,133200,4452948100,37050,37150,37150,37050,872
|
|
20231218,133100,4420612950,37100,37050,37150,37050,164
|
|
20231218,133000,4414527800,37100,37100,37100,37100,246
|
|
20231218,132900,4405401200,37100,37100,37150,37100,185
|
|
20231218,132800,4398533650,37100,37050,37100,37050,103
|
|
20231218,132700,4394716000,37050,37050,37100,37000,332
|
|
20231218,132600,4382416650,37050,37000,37050,37000,133
|
|
20231218,132500,4377489200,37000,37050,37050,37000,183
|
|
20231218,132400,4370715350,37050,37050,37050,37000,136
|
|
20231218,132300,4365678850,37050,37000,37050,37000,439
|
|
20231218,132200,4349416300,37000,37000,37000,37000,132
|
|
20231218,132100,4344532300,37000,37050,37050,37000,237
|
|
20231218,132000,4335758900,37050,37150,37150,37050,390
|
|
20231218,131900,4321294000,37150,37100,37150,37050,284
|
|
20231218,131800,4310760250,37100,37100,37100,37100,132
|
|
20231218,131700,4305863050,37100,37050,37150,37050,257
|
|
20231218,131600,4296325300,37050,37150,37150,37050,389
|
|
20231218,131500,4281894200,37100,37100,37100,37050,321
|
|
20231218,131400,4269991750,37100,37000,37150,37000,246
|
|
20231218,131300,4260868250,37000,37050,37050,37000,135
|
|
20231218,131200,4255872250,37000,37050,37100,37000,471
|
|
20231218,131100,4238400500,37050,37050,37050,37050,228
|
|
20231218,131000,4229953100,37050,37050,37100,37050,273
|
|
20231218,130900,4219828350,37050,37100,37100,37050,186
|
|
20231218,130800,4212930550,37100,37050,37100,37050,519
|
|
20231218,130700,4193681150,37050,37050,37050,37050,61
|
|
20231218,130600,4191421100,37050,37050,37050,37050,224
|
|
20231218,130500,4183121900,37050,37050,37050,37050,113
|
|
20231218,130400,4178935250,37050,37100,37100,37050,446
|
|
20231218,130300,4162388800,37050,37100,37100,37050,198
|
|
20231218,130200,4155048900,37100,37100,37100,37050,146
|
|
20231218,130100,4149632650,37050,37100,37100,37050,381
|
|
20231218,130000,4135503650,37100,37050,37100,37050,525
|
|
20231218,125900,4116026750,37050,37050,37050,37050,94
|
|
20231218,125800,4112544050,37050,37100,37100,37050,252
|
|
20231218,125700,4103199850,37050,37050,37100,37050,200
|
|
20231218,125600,4095783050,37050,37050,37050,37000,433
|
|
20231218,125500,4079742500,37050,37000,37100,37000,493
|
|
20231218,125400,4061474550,37000,37000,37000,37000,113
|
|
20231218,125300,4057293550,37000,37100,37100,37000,126
|
|
20231218,125200,4052624550,37100,37000,37100,37000,432
|
|
20231218,125100,4036598050,37000,37000,37100,37000,319
|
|
20231218,125000,4024784850,37000,37000,37000,37000,72
|
|
20231218,124900,4022120850,37000,37050,37050,37000,361
|
|
20231218,124800,4008750250,37050,37050,37050,37000,469
|
|
20231218,124700,3991376750,37000,37050,37050,37000,116
|
|
20231218,124600,3987081900,37000,37000,37050,37000,117
|
|
20231218,124500,3982751050,37000,37000,37050,37000,139
|
|
20231218,124400,3977603950,37000,37000,37050,37000,496
|
|
20231218,124300,3959232150,37000,37050,37050,37000,132
|
|
20231218,124200,3954344000,37050,36950,37050,36950,456
|
|
20231218,124100,3937471800,36950,36950,37000,36950,80
|
|
20231218,124000,3934515500,37000,36950,37000,36950,528
|
|
20231218,123900,3914987300,36950,37000,37000,36950,153
|
|
20231218,123800,3909331100,37000,36950,37000,36950,164
|
|
20231218,123700,3903266800,36950,37000,37000,36950,152
|
|
20231218,123600,3897646800,37000,36950,37000,36950,493
|
|
20231218,123500,3879406550,36950,36950,37000,36950,148
|
|
20231218,123400,3873932900,36950,36950,37000,36950,145
|
|
20231218,123300,3868572050,36900,36900,36950,36900,580
|
|
20231218,123200,3847161650,36850,36850,36900,36850,82
|
|
20231218,123100,3844139450,36850,36900,36900,36850,257
|
|
20231218,123000,3834660200,36850,36850,36850,36850,25
|
|
20231218,122900,3833738950,36850,36900,36900,36850,607
|
|
20231218,122800,3811345050,36850,36850,36850,36850,9
|
|
20231218,122700,3811013400,36800,36950,36950,36800,167
|
|
20231218,122600,3804857450,36950,36950,36950,36750,2031
|
|
20231218,122500,3730158300,36950,36900,36950,36900,484
|
|
20231218,122400,3712278200,36950,37000,37000,36950,242
|
|
20231218,122300,3703331300,36950,36950,37000,36950,269
|
|
20231218,122200,3693390700,36900,36900,36950,36900,134
|
|
20231218,122100,3688443250,36900,36900,36950,36850,558
|
|
20231218,122000,3667848850,36850,36850,36850,36850,113
|
|
20231218,121900,3663684800,36850,36850,36900,36850,101
|
|
20231218,121800,3659960850,36850,36850,36850,36850,135
|
|
20231218,121700,3654986100,36850,36900,36900,36850,460
|
|
20231218,121600,3638016550,36850,36850,36850,36850,171
|
|
20231218,121500,3631715200,36850,36850,36850,36850,55
|
|
20231218,121400,3629688450,36900,36950,36950,36900,377
|
|
20231218,121300,3615771050,36950,36950,37000,36950,528
|
|
20231218,121200,3596241950,36950,36950,36950,36950,119
|
|
20231218,121100,3591844900,37000,37000,37000,37000,216
|
|
20231218,121000,3583852900,37000,37000,37050,37000,225
|
|
20231218,120900,3575523950,37000,37000,37050,37000,464
|
|
20231218,120800,3558334350,37000,37000,37050,36950,189
|
|
20231218,120700,3551344450,37050,37000,37050,37000,273
|
|
20231218,120600,3541243050,37000,36950,37000,36950,131
|
|
20231218,120500,3536397600,36950,36900,36950,36900,336
|
|
20231218,120400,3523982750,36900,36900,37000,36900,204
|
|
20231218,120300,3516448250,36950,36950,36950,36900,164
|
|
20231218,120200,3510391200,36900,36900,36900,36900,56
|
|
20231218,120100,3508324800,36950,36950,36950,36900,515
|
|
20231218,120000,3489298050,36950,36950,36950,36900,164
|
|
20231218,115900,3483242350,36950,36900,36950,36900,153
|
|
20231218,115800,3477590400,36900,36900,36950,36900,174
|
|
20231218,115700,3471165500,36900,36850,36900,36850,528
|
|
20231218,115600,3451684850,36800,36900,36900,36800,121
|
|
20231218,115500,3447227450,36900,36800,36900,36800,409
|
|
20231218,115400,3432150150,36850,36900,36900,36800,494
|
|
20231218,115300,3413930500,36800,36800,36800,36750,107
|
|
20231218,115200,3409994000,36750,36850,36900,36750,539
|
|
20231218,115100,3390148350,36850,36850,36900,36850,148
|
|
20231218,115000,3384689350,36850,36850,36900,36850,596
|
|
20231218,114900,3362702700,36900,36900,36900,36850,147
|
|
20231218,114800,3357280500,36900,36900,36900,36850,87
|
|
20231218,114700,3354071850,36900,36850,36900,36850,159
|
|
20231218,114600,3348209350,36800,36900,36950,36800,695
|
|
20231218,114500,3322555200,36900,36950,36950,36800,632
|
|
20231218,114400,3299232950,36950,36950,37000,36950,269
|
|
20231218,114300,3289291450,36950,37000,37000,36950,227
|
|
20231218,114200,3280895800,37000,36950,37000,36950,468
|
|
20231218,114100,3263582300,36950,37000,37000,36950,418
|
|
20231218,114000,3248121600,36950,36950,37000,36950,316
|
|
20231218,113900,3236445350,36950,37000,37000,36950,151
|
|
20231218,113800,3230861200,36950,36900,37000,36900,522
|
|
20231218,113700,3211551200,36900,36950,37000,36900,205
|
|
20231218,113600,3203978650,37000,36950,37000,36900,208
|
|
20231218,113500,3196293650,36950,36900,36950,36900,157
|
|
20231218,113400,3190492900,36950,36850,36950,36850,221
|
|
20231218,113300,3182337850,36850,36900,36900,36850,176
|
|
20231218,113200,3175846900,36900,36850,36900,36850,137
|
|
20231218,113100,3170795850,36850,36900,36900,36850,166
|
|
20231218,113000,3164670500,36900,36850,36950,36850,427
|
|
20231218,112900,3148919250,36900,36950,36950,36900,283
|
|
20231218,112800,3138472600,36950,36950,36950,36900,168
|
|
20231218,112700,3132266750,36900,36900,36950,36900,135
|
|
20231218,112600,3127284400,36950,36950,36950,36900,484
|
|
20231218,112500,3109402400,36950,36900,36950,36900,118
|
|
20231218,112400,3105045400,36900,36950,36950,36900,107
|
|
20231218,112300,3101094350,36950,36900,36950,36900,438
|
|
20231218,112200,3084930100,36900,36900,36950,36850,265
|
|
20231218,112100,3075155650,36900,36850,36900,36800,246
|
|
20231218,112000,3066089250,36850,36800,36850,36800,291
|
|
20231218,111900,3055372850,36850,36800,36850,36800,240
|
|
20231218,111800,3046529650,36800,36750,36800,36750,344
|
|
20231218,111700,3033872200,36750,36750,36800,36750,128
|
|
20231218,111600,3029164350,36750,36800,36800,36750,169
|
|
20231218,111500,3022950300,36800,36750,36800,36750,505
|
|
20231218,111400,3004368650,36750,36750,36750,36700,1126
|
|
20231218,111300,2962988200,36700,36750,36750,36700,914
|
|
20231218,111200,2929404950,36700,36700,36750,36700,96
|
|
20231218,111100,2925880050,36700,36750,36750,36700,507
|
|
20231218,111000,2907248350,36700,36650,36750,36650,412
|
|
20231218,110900,2892131850,36700,36650,36700,36650,1336
|
|
20231218,110800,2843167200,36600,36650,36650,36600,77
|
|
20231218,110700,2840348950,36600,36600,36650,36550,632
|
|
20231218,110600,2817220750,36600,36600,36650,36600,1053
|
|
20231218,110500,2778680900,36600,36650,36700,36600,279
|
|
20231218,110400,2768457550,36650,36700,36700,36650,186
|
|
20231218,110300,2761635850,36700,36600,36700,36600,469
|
|
20231218,110200,2744449100,36650,36600,36650,36600,109
|
|
20231218,110100,2740458350,36650,36600,36650,36600,209
|
|
20231218,110000,2732807550,36600,36650,36650,36600,629
|
|
20231218,105900,2709784850,36700,36600,36700,36600,1596
|
|
20231218,105800,2651290450,36600,36650,36650,36600,436
|
|
20231218,105700,2635327000,36650,36650,36650,36600,72
|
|
20231218,105600,2632688500,36650,36600,36650,36600,149
|
|
20231218,105500,2627232800,36650,36600,36700,36600,1199
|
|
20231218,105400,2583269600,36600,36650,36650,36600,190
|
|
20231218,105300,2576309500,36600,36600,36650,36600,156
|
|
20231218,105200,2570594900,36600,36650,36650,36600,70
|
|
20231218,105100,2568032100,36650,36600,36650,36600,730
|
|
20231218,105000,2541289250,36600,36600,36650,36600,294
|
|
20231218,104900,2530528550,36600,36650,36650,36600,579
|
|
20231218,104800,2509333000,36650,36650,36650,36600,153
|
|
20231218,104700,2503728450,36650,36650,36650,36600,681
|
|
20231218,104600,2478779950,36600,36600,36650,36600,212
|
|
20231218,104500,2471018050,36600,36550,36600,36550,700
|
|
20231218,104400,2445398450,36550,36500,36550,36500,97
|
|
20231218,104300,2441857900,36500,36550,36600,36500,807
|
|
20231218,104200,2412346350,36550,36500,36550,36500,185
|
|
20231218,104100,2405588950,36500,36500,36550,36500,185
|
|
20231218,104000,2398833150,36500,36500,36550,36500,237
|
|
20231218,103900,2390173000,36500,36450,36550,36450,628
|
|
20231218,103800,2367228350,36450,36600,36600,36450,737
|
|
20231218,103700,2340294300,36600,36600,36600,36550,228
|
|
20231218,103600,2331955200,36550,36550,36600,36550,253
|
|
20231218,103500,2322706450,36550,36450,36600,36450,234
|
|
20231218,103400,2314145450,36450,36450,36450,36450,121
|
|
20231218,103300,2309735000,36400,36600,36650,36400,1110
|
|
20231218,103200,2269249100,36650,36650,36650,36600,1710
|
|
20231218,103100,2206590050,36650,36650,36650,36650,82
|
|
20231218,103000,2203584750,36600,36600,36650,36600,197
|
|
20231218,102900,2196367550,36600,36600,36650,36550,1263
|
|
20231218,102800,2150142050,36650,36600,36650,36600,635
|
|
20231218,102700,2126895750,36500,36600,36600,36500,1287
|
|
20231218,102600,2079814950,36600,36650,36650,36600,986
|
|
20231218,102500,2043715200,36650,36600,36650,36600,267
|
|
20231218,102400,2033937850,36650,36500,36650,36500,877
|
|
20231218,102300,2001875500,36450,36500,36500,36450,661
|
|
20231218,102200,1977757000,36450,36450,36450,36450,10
|
|
20231218,102100,1977392500,36450,36600,36600,36450,1120
|
|
20231218,102000,1936556100,36550,36500,36600,36500,689
|
|
20231218,101900,1911379400,36450,36450,36500,36450,120
|
|
20231218,101800,1907003500,36450,36400,36450,36400,50
|
|
20231218,101700,1905181650,36400,36450,36450,36400,478
|
|
20231218,101600,1887772950,36450,36450,36500,36400,1691
|
|
20231218,101500,1826145400,36450,36450,36500,36450,279
|
|
20231218,101400,1815965800,36500,36500,36500,36450,403
|
|
20231218,101300,1801259800,36450,36500,36500,36450,724
|
|
20231218,101200,1774834000,36450,36450,36550,36450,543
|
|
20231218,101100,1755019600,36450,36400,36450,36400,1495
|
|
20231218,101000,1700547600,36400,36400,36450,36400,1331
|
|
20231218,100900,1652090500,36350,36400,36400,36350,707
|
|
20231218,100800,1626356100,36400,36350,36400,36300,2370
|
|
20231218,100700,1540108350,36350,36350,36350,36300,344
|
|
20231218,100600,1527604500,36400,36400,36400,36350,876
|
|
20231218,100500,1495724600,36350,36350,36350,36350,263
|
|
20231218,100400,1486164550,36350,36250,36400,36250,531
|
|
20231218,100300,1466885700,36250,36350,36400,36250,230
|
|
20231218,100200,1458532800,36350,36350,36400,36350,636
|
|
20231218,100100,1435414000,36350,36300,36350,36300,1022
|
|
20231218,100000,1398314750,36300,36350,36400,36300,796
|
|
20231218,095900,1369394250,36300,36450,36450,36300,2828
|
|
20231218,095800,1266538100,36450,36450,36450,36450,954
|
|
20231218,095700,1231764800,36450,36450,36450,36400,435
|
|
20231218,095600,1215909300,36450,36450,36450,36400,551
|
|
20231218,095500,1195828000,36500,36500,36500,36500,240
|
|
20231218,095400,1187068000,36500,36500,36550,36500,145
|
|
20231218,095300,1181775150,36500,36500,36500,36500,219
|
|
20231218,095200,1173781650,36500,36500,36500,36450,1193
|
|
20231218,095100,1130238800,36500,36550,36550,36400,538
|
|
20231218,095000,1110632750,36400,36550,36550,36400,2560
|
|
20231218,094900,1017247200,36550,36600,36600,36550,220
|
|
20231218,094800,1009199650,36650,36650,36650,36650,217
|
|
20231218,094700,1001246600,36550,36650,36650,36450,6352
|
|
20231218,094600,768958000,36650,36700,36700,36650,272
|
|
20231218,094500,758986700,36700,36750,36750,36700,756
|
|
20231218,094400,731236650,36750,36700,36750,36700,227
|
|
20231218,094300,722905100,36750,36750,36750,36700,505
|
|
20231218,094200,704363700,36750,36750,36750,36700,307
|
|
20231218,094100,693091500,36750,36800,36800,36700,786
|
|
20231218,094000,664206350,36750,36800,36800,36750,305
|
|
20231218,093900,652995100,36800,36800,36800,36750,276
|
|
20231218,093800,642841600,36800,36750,36800,36750,257
|
|
20231218,093700,633385500,36800,36750,36800,36750,167
|
|
20231218,093600,627242250,36750,36850,36850,36750,1903
|
|
20231218,093500,557266650,36850,36900,36950,36800,1726
|
|
20231218,093400,493666950,36900,36900,36900,36900,304
|
|
20231218,093300,482449350,36900,36900,36950,36900,183
|
|
20231218,093200,475696550,36900,37000,37000,36900,1006
|
|
20231218,093100,438567350,37000,36950,37000,36950,139
|
|
20231218,093000,433427150,36900,36900,37000,36900,131
|
|
20231218,092900,428586450,36900,36950,36950,36900,317
|
|
20231218,092800,416888400,36950,36950,36950,36900,113
|
|
20231218,092700,412714200,36950,37000,37000,36900,1152
|
|
20231218,092600,370159000,37000,37000,37000,36950,184
|
|
20231218,092500,363356900,37000,36950,37000,36950,426
|
|
20231218,092400,347616150,36950,37000,37000,36950,1019
|
|
20231218,092300,309938300,37000,37050,37050,37000,123
|
|
20231218,092200,305384000,37050,37000,37050,37000,111
|
|
20231218,092100,301275000,37000,37000,37000,37000,240
|
|
20231218,092000,292395000,37000,37100,37100,37000,331
|
|
20231218,091900,280134900,37050,37000,37050,37000,497
|
|
20231218,091800,261741700,37050,37050,37050,37050,175
|
|
20231218,091700,255257950,37050,37050,37100,37000,1053
|
|
20231218,091600,216270900,37050,37050,37100,37000,705
|
|
20231218,091500,190177550,37100,37250,37250,37100,1902
|
|
20231218,091400,119501800,37250,37300,37350,37250,532
|
|
20231218,091300,99670900,37350,37350,37350,37300,95
|
|
20231218,091200,96123400,37350,37350,37350,37350,250
|
|
20231218,091100,86785900,37400,37400,37400,37400,10
|
|
20231218,091000,86411900,37350,37400,37400,37350,4
|
|
20231218,090900,86262350,37350,37400,37400,37350,58
|
|
20231218,090800,84093250,37400,37350,37400,37350,393
|
|
20231218,090700,69412400,37350,37350,37350,37350,169
|
|
20231218,090600,63100250,37400,37400,37400,37400,93
|
|
20231218,090500,59622050,37400,37350,37400,37350,44
|
|
20231218,090400,57976500,37350,37400,37400,37350,49
|
|
20231218,090300,56144900,37400,37450,37450,37400,2
|
|
20231218,090200,56070050,37400,37400,37450,37350,453
|
|
20231218,090100,39148100,37450,37450,37450,37450,10
|
|
20231218,090000,38773600,37450,37400,37450,37350,1037
|