740 lines
39 KiB
CSV
740 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,211700,5761859600,36200,36200,36200,36200,2501
|
|
20231219,211600,5761859600,36200,36200,36200,36200,0
|
|
20231219,211500,5761859600,36200,36200,36200,36200,0
|
|
20231219,211400,5761859600,36200,36200,36200,36200,0
|
|
20231219,211300,5761859600,36200,36200,36200,36200,0
|
|
20231219,211200,5761859600,36200,36200,36200,36200,0
|
|
20231219,211100,5761859600,36200,36200,36200,36200,0
|
|
20231219,211000,5761859600,36200,36200,36200,36200,0
|
|
20231219,210900,5761859600,36200,36200,36200,36200,0
|
|
20231219,210800,5761859600,36200,36200,36200,36200,0
|
|
20231219,210700,5761859600,36200,36200,36200,36200,0
|
|
20231219,210600,5761859600,36200,36200,36200,36200,0
|
|
20231219,210500,5761859600,36200,36200,36200,36200,0
|
|
20231219,210400,5761859600,36200,36200,36200,36200,0
|
|
20231219,210300,5761859600,36200,36200,36200,36200,0
|
|
20231219,210200,5761859600,36200,36200,36200,36200,0
|
|
20231219,210100,5761859600,36200,36200,36200,36200,0
|
|
20231219,210000,5761859600,36200,36200,36200,36200,0
|
|
20231219,205900,5761859600,36200,36200,36200,36200,0
|
|
20231219,205800,5761859600,36200,36200,36200,36200,0
|
|
20231219,205700,5761859600,36200,36200,36200,36200,0
|
|
20231219,205600,5761859600,36200,36200,36200,36200,0
|
|
20231219,205500,5761859600,36200,36200,36200,36200,0
|
|
20231219,205400,5761859600,36200,36200,36200,36200,0
|
|
20231219,205300,5761859600,36200,36200,36200,36200,0
|
|
20231219,205200,5761859600,36200,36200,36200,36200,0
|
|
20231219,205100,5761859600,36200,36200,36200,36200,0
|
|
20231219,205000,5761859600,36200,36200,36200,36200,0
|
|
20231219,204900,5761859600,36200,36200,36200,36200,0
|
|
20231219,204800,5761859600,36200,36200,36200,36200,0
|
|
20231219,204700,5761859600,36200,36200,36200,36200,2501
|
|
20231219,204600,5761859600,36200,36200,36200,36200,0
|
|
20231219,204500,5761859600,36200,36200,36200,36200,0
|
|
20231219,204400,5761859600,36200,36200,36200,36200,0
|
|
20231219,204300,5761859600,36200,36200,36200,36200,0
|
|
20231219,204200,5761859600,36200,36200,36200,36200,0
|
|
20231219,204100,5761859600,36200,36200,36200,36200,0
|
|
20231219,204000,5761859600,36200,36200,36200,36200,0
|
|
20231219,203900,5761859600,36200,36200,36200,36200,0
|
|
20231219,203800,5761859600,36200,36200,36200,36200,0
|
|
20231219,203700,5761859600,36200,36200,36200,36200,0
|
|
20231219,203600,5761859600,36200,36200,36200,36200,0
|
|
20231219,203500,5761859600,36200,36200,36200,36200,0
|
|
20231219,203400,5761859600,36200,36200,36200,36200,0
|
|
20231219,203300,5761859600,36200,36200,36200,36200,0
|
|
20231219,203200,5761859600,36200,36200,36200,36200,0
|
|
20231219,203100,5761859600,36200,36200,36200,36200,0
|
|
20231219,203000,5761859600,36200,36200,36200,36200,0
|
|
20231219,202900,5761859600,36200,36200,36200,36200,0
|
|
20231219,202800,5761859600,36200,36200,36200,36200,0
|
|
20231219,202700,5761859600,36200,36200,36200,36200,0
|
|
20231219,202600,5761859600,36200,36200,36200,36200,0
|
|
20231219,202500,5761859600,36200,36200,36200,36200,0
|
|
20231219,202400,5761859600,36200,36200,36200,36200,0
|
|
20231219,202300,5761859600,36200,36200,36200,36200,0
|
|
20231219,202200,5761859600,36200,36200,36200,36200,0
|
|
20231219,202100,5761859600,36200,36200,36200,36200,0
|
|
20231219,202000,5761859600,36200,36200,36200,36200,0
|
|
20231219,201900,5761859600,36200,36200,36200,36200,0
|
|
20231219,201800,5761859600,36200,36200,36200,36200,0
|
|
20231219,201700,5761859600,36200,36200,36200,36200,2501
|
|
20231219,201600,5761859600,36200,36200,36200,36200,0
|
|
20231219,201500,5761859600,36200,36200,36200,36200,0
|
|
20231219,201400,5761859600,36200,36200,36200,36200,0
|
|
20231219,201300,5761859600,36200,36200,36200,36200,0
|
|
20231219,201200,5761859600,36200,36200,36200,36200,0
|
|
20231219,201100,5761859600,36200,36200,36200,36200,0
|
|
20231219,201000,5761859600,36200,36200,36200,36200,0
|
|
20231219,200900,5761859600,36200,36200,36200,36200,0
|
|
20231219,200800,5761859600,36200,36200,36200,36200,0
|
|
20231219,200700,5761859600,36200,36200,36200,36200,0
|
|
20231219,200600,5761859600,36200,36200,36200,36200,0
|
|
20231219,200500,5761859600,36200,36200,36200,36200,0
|
|
20231219,200400,5761859600,36200,36200,36200,36200,0
|
|
20231219,200300,5761859600,36200,36200,36200,36200,0
|
|
20231219,200200,5761859600,36200,36200,36200,36200,0
|
|
20231219,200100,5761859600,36200,36200,36200,36200,0
|
|
20231219,200000,5761859600,36200,36200,36200,36200,0
|
|
20231219,195900,5761859600,36200,36200,36200,36200,0
|
|
20231219,195800,5761859600,36200,36200,36200,36200,0
|
|
20231219,195700,5761859600,36200,36200,36200,36200,0
|
|
20231219,195600,5761859600,36200,36200,36200,36200,0
|
|
20231219,195500,5761859600,36200,36200,36200,36200,0
|
|
20231219,195400,5761859600,36200,36200,36200,36200,0
|
|
20231219,195300,5761859600,36200,36200,36200,36200,0
|
|
20231219,195200,5761859600,36200,36200,36200,36200,0
|
|
20231219,195100,5761859600,36200,36200,36200,36200,0
|
|
20231219,195000,5761859600,36200,36200,36200,36200,0
|
|
20231219,194900,5761859600,36200,36200,36200,36200,0
|
|
20231219,194800,5761859600,36200,36200,36200,36200,0
|
|
20231219,194700,5761859600,36200,36200,36200,36200,2501
|
|
20231219,194600,5761859600,36200,36200,36200,36200,0
|
|
20231219,194500,5761859600,36200,36200,36200,36200,0
|
|
20231219,194400,5761859600,36200,36200,36200,36200,0
|
|
20231219,194300,5761859600,36200,36200,36200,36200,0
|
|
20231219,194200,5761859600,36200,36200,36200,36200,0
|
|
20231219,194100,5761859600,36200,36200,36200,36200,0
|
|
20231219,194000,5761859600,36200,36200,36200,36200,0
|
|
20231219,193900,5761859600,36200,36200,36200,36200,0
|
|
20231219,193800,5761859600,36200,36200,36200,36200,0
|
|
20231219,193700,5761859600,36200,36200,36200,36200,0
|
|
20231219,193600,5761859600,36200,36200,36200,36200,0
|
|
20231219,193500,5761859600,36200,36200,36200,36200,0
|
|
20231219,193400,5761859600,36200,36200,36200,36200,0
|
|
20231219,193300,5761859600,36200,36200,36200,36200,0
|
|
20231219,193200,5761859600,36200,36200,36200,36200,0
|
|
20231219,193100,5761859600,36200,36200,36200,36200,0
|
|
20231219,193000,5761859600,36200,36200,36200,36200,0
|
|
20231219,192900,5761859600,36200,36200,36200,36200,0
|
|
20231219,192800,5761859600,36200,36200,36200,36200,0
|
|
20231219,192700,5761859600,36200,36200,36200,36200,0
|
|
20231219,192600,5761859600,36200,36200,36200,36200,0
|
|
20231219,192500,5761859600,36200,36200,36200,36200,0
|
|
20231219,192400,5761859600,36200,36200,36200,36200,0
|
|
20231219,192300,5761859600,36200,36200,36200,36200,0
|
|
20231219,192200,5761859600,36200,36200,36200,36200,0
|
|
20231219,192100,5761859600,36200,36200,36200,36200,0
|
|
20231219,192000,5761859600,36200,36200,36200,36200,0
|
|
20231219,191900,5761859600,36200,36200,36200,36200,0
|
|
20231219,191800,5761859600,36200,36200,36200,36200,0
|
|
20231219,191700,5761859600,36200,36200,36200,36200,2501
|
|
20231219,191600,5761859600,36200,36200,36200,36200,0
|
|
20231219,191500,5761859600,36200,36200,36200,36200,0
|
|
20231219,191400,5761859600,36200,36200,36200,36200,0
|
|
20231219,191300,5761859600,36200,36200,36200,36200,0
|
|
20231219,191200,5761859600,36200,36200,36200,36200,0
|
|
20231219,191100,5761859600,36200,36200,36200,36200,0
|
|
20231219,191000,5761859600,36200,36200,36200,36200,0
|
|
20231219,190900,5761859600,36200,36200,36200,36200,0
|
|
20231219,190800,5761859600,36200,36200,36200,36200,0
|
|
20231219,190700,5761859600,36200,36200,36200,36200,0
|
|
20231219,190600,5761859600,36200,36200,36200,36200,0
|
|
20231219,190500,5761859600,36200,36200,36200,36200,0
|
|
20231219,190400,5761859600,36200,36200,36200,36200,0
|
|
20231219,190300,5761859600,36200,36200,36200,36200,0
|
|
20231219,190200,5761859600,36200,36200,36200,36200,0
|
|
20231219,190100,5761859600,36200,36200,36200,36200,0
|
|
20231219,190000,5761859600,36200,36200,36200,36200,0
|
|
20231219,185900,5761859600,36200,36200,36200,36200,0
|
|
20231219,185800,5761859600,36200,36200,36200,36200,0
|
|
20231219,185700,5761859600,36200,36200,36200,36200,0
|
|
20231219,185600,5761859600,36200,36200,36200,36200,0
|
|
20231219,185500,5761859600,36200,36200,36200,36200,0
|
|
20231219,185400,5761859600,36200,36200,36200,36200,0
|
|
20231219,185300,5761859600,36200,36200,36200,36200,0
|
|
20231219,185200,5761859600,36200,36200,36200,36200,0
|
|
20231219,185100,5761859600,36200,36200,36200,36200,0
|
|
20231219,185000,5761859600,36200,36200,36200,36200,0
|
|
20231219,184900,5761859600,36200,36200,36200,36200,0
|
|
20231219,184800,5761859600,36200,36200,36200,36200,0
|
|
20231219,184700,5761859600,36200,36200,36200,36200,2501
|
|
20231219,184600,5761859600,36200,36200,36200,36200,0
|
|
20231219,184500,5761859600,36200,36200,36200,36200,0
|
|
20231219,184400,5761859600,36200,36200,36200,36200,0
|
|
20231219,184300,5761859600,36200,36200,36200,36200,0
|
|
20231219,184200,5761859600,36200,36200,36200,36200,0
|
|
20231219,184100,5761859600,36200,36200,36200,36200,0
|
|
20231219,184000,5761859600,36200,36200,36200,36200,0
|
|
20231219,183900,5761859600,36200,36200,36200,36200,0
|
|
20231219,183800,5761859600,36200,36200,36200,36200,0
|
|
20231219,183700,5761859600,36200,36200,36200,36200,0
|
|
20231219,183600,5761859600,36200,36200,36200,36200,0
|
|
20231219,183500,5761859600,36200,36200,36200,36200,0
|
|
20231219,183400,5761859600,36200,36200,36200,36200,0
|
|
20231219,183300,5761859600,36200,36200,36200,36200,0
|
|
20231219,183200,5761859600,36200,36200,36200,36200,0
|
|
20231219,183100,5761859600,36200,36200,36200,36200,0
|
|
20231219,183000,5761859600,36200,36200,36200,36200,0
|
|
20231219,182900,5761859600,36200,36200,36200,36200,0
|
|
20231219,182800,5761859600,36200,36200,36200,36200,0
|
|
20231219,182700,5761859600,36200,36200,36200,36200,0
|
|
20231219,182600,5761859600,36200,36200,36200,36200,0
|
|
20231219,182500,5761859600,36200,36200,36200,36200,0
|
|
20231219,182400,5761859600,36200,36200,36200,36200,0
|
|
20231219,182300,5761859600,36200,36200,36200,36200,0
|
|
20231219,182200,5761859600,36200,36200,36200,36200,0
|
|
20231219,182100,5761859600,36200,36200,36200,36200,0
|
|
20231219,182000,5761859600,36200,36200,36200,36200,0
|
|
20231219,181900,5761859600,36200,36200,36200,36200,0
|
|
20231219,181800,5761859600,36200,36200,36200,36200,0
|
|
20231219,181700,5761859600,36200,36200,36200,36200,2501
|
|
20231219,181600,5761859600,36200,36200,36200,36200,0
|
|
20231219,181500,5761859600,36200,36200,36200,36200,0
|
|
20231219,181400,5761859600,36200,36200,36200,36200,0
|
|
20231219,181300,5761859600,36200,36200,36200,36200,0
|
|
20231219,181200,5761859600,36200,36200,36200,36200,0
|
|
20231219,181100,5761859600,36200,36200,36200,36200,0
|
|
20231219,181000,5761859600,36200,36200,36200,36200,0
|
|
20231219,180900,5761859600,36200,36200,36200,36200,0
|
|
20231219,180800,5761859600,36200,36200,36200,36200,0
|
|
20231219,180700,5761859600,36200,36200,36200,36200,0
|
|
20231219,180600,5761859600,36200,36200,36200,36200,0
|
|
20231219,180500,5761859600,36200,36200,36200,36200,0
|
|
20231219,180400,5761859600,36200,36200,36200,36200,0
|
|
20231219,180300,5761859600,36200,36200,36200,36200,0
|
|
20231219,180200,5761859600,36200,36200,36200,36200,0
|
|
20231219,180100,5761859600,36200,36200,36200,36200,0
|
|
20231219,180000,5761859600,36200,36200,36200,36200,0
|
|
20231219,175900,5761859600,36200,36200,36200,36200,0
|
|
20231219,175800,5761859600,36200,36200,36200,36200,0
|
|
20231219,175700,5761859600,36200,36200,36200,36200,0
|
|
20231219,175600,5761859600,36200,36200,36200,36200,0
|
|
20231219,175500,5761859600,36200,36200,36200,36200,0
|
|
20231219,175400,5761859600,36200,36200,36200,36200,0
|
|
20231219,175300,5761859600,36200,36200,36200,36200,0
|
|
20231219,175200,5761859600,36200,36200,36200,36200,0
|
|
20231219,175100,5761859600,36200,36200,36200,36200,0
|
|
20231219,175000,5761859600,36200,36200,36200,36200,0
|
|
20231219,174900,5761859600,36200,36200,36200,36200,0
|
|
20231219,174800,5761859600,36200,36200,36200,36200,0
|
|
20231219,174700,5761859600,36200,36200,36200,36200,2501
|
|
20231219,174600,5761859600,36200,36200,36200,36200,0
|
|
20231219,174500,5761859600,36200,36200,36200,36200,0
|
|
20231219,174400,5761859600,36200,36200,36200,36200,0
|
|
20231219,174300,5761859600,36200,36200,36200,36200,0
|
|
20231219,174200,5761859600,36200,36200,36200,36200,0
|
|
20231219,174100,5761859600,36200,36200,36200,36200,0
|
|
20231219,174000,5761859600,36200,36200,36200,36200,0
|
|
20231219,173900,5761859600,36200,36200,36200,36200,0
|
|
20231219,173800,5761859600,36200,36200,36200,36200,0
|
|
20231219,173700,5761859600,36200,36200,36200,36200,0
|
|
20231219,173600,5761859600,36200,36200,36200,36200,0
|
|
20231219,173500,5761859600,36200,36200,36200,36200,0
|
|
20231219,173400,5761859600,36200,36200,36200,36200,0
|
|
20231219,173300,5761859600,36200,36200,36200,36200,0
|
|
20231219,173200,5761859600,36200,36200,36200,36200,0
|
|
20231219,173100,5761859600,36200,36200,36200,36200,0
|
|
20231219,173000,5761859600,36200,36200,36200,36200,0
|
|
20231219,172900,5761859600,36200,36200,36200,36200,0
|
|
20231219,172800,5761859600,36200,36200,36200,36200,0
|
|
20231219,172700,5761859600,36200,36200,36200,36200,0
|
|
20231219,172600,5761859600,36200,36200,36200,36200,0
|
|
20231219,172500,5761859600,36200,36200,36200,36200,0
|
|
20231219,172400,5761859600,36200,36200,36200,36200,0
|
|
20231219,172300,5761859600,36200,36200,36200,36200,0
|
|
20231219,172200,5761859600,36200,36200,36200,36200,0
|
|
20231219,172100,5761859600,36200,36200,36200,36200,0
|
|
20231219,172000,5761859600,36200,36200,36200,36200,0
|
|
20231219,171900,5761859600,36200,36200,36200,36200,0
|
|
20231219,171800,5761859600,36200,36200,36200,36200,0
|
|
20231219,171700,5761859600,36200,36200,36200,36200,2501
|
|
20231219,171600,5761859600,36200,36200,36200,36200,0
|
|
20231219,171500,5761859600,36200,36200,36200,36200,0
|
|
20231219,171400,5761859600,36200,36200,36200,36200,0
|
|
20231219,171300,5761859600,36200,36200,36200,36200,0
|
|
20231219,171200,5761859600,36200,36200,36200,36200,0
|
|
20231219,171100,5761859600,36200,36200,36200,36200,0
|
|
20231219,171000,5761859600,36200,36200,36200,36200,0
|
|
20231219,170900,5761859600,36200,36200,36200,36200,0
|
|
20231219,170800,5761859600,36200,36200,36200,36200,0
|
|
20231219,170700,5761859600,36200,36200,36200,36200,0
|
|
20231219,170600,5761859600,36200,36200,36200,36200,0
|
|
20231219,170500,5761859600,36200,36200,36200,36200,0
|
|
20231219,170400,5761859600,36200,36200,36200,36200,0
|
|
20231219,170300,5761859600,36200,36200,36200,36200,0
|
|
20231219,170200,5761859600,36200,36200,36200,36200,0
|
|
20231219,170100,5761859600,36200,36200,36200,36200,0
|
|
20231219,170000,5761859600,36200,36200,36200,36200,0
|
|
20231219,165900,5761859600,36200,36200,36200,36200,0
|
|
20231219,165800,5761859600,36200,36200,36200,36200,0
|
|
20231219,165700,5761859600,36200,36200,36200,36200,0
|
|
20231219,165600,5761859600,36200,36200,36200,36200,0
|
|
20231219,165500,5761859600,36200,36200,36200,36200,0
|
|
20231219,165400,5761859600,36200,36200,36200,36200,0
|
|
20231219,165300,5761859600,36200,36200,36200,36200,0
|
|
20231219,165200,5761859600,36200,36200,36200,36200,0
|
|
20231219,165100,5761859600,36200,36200,36200,36200,0
|
|
20231219,165000,5761859600,36200,36200,36200,36200,0
|
|
20231219,164900,5761859600,36200,36200,36200,36200,0
|
|
20231219,164800,5761859600,36200,36200,36200,36200,0
|
|
20231219,164700,5761859600,36200,36200,36200,36200,2501
|
|
20231219,164600,5761859600,36200,36200,36200,36200,0
|
|
20231219,164500,5761859600,36200,36200,36200,36200,0
|
|
20231219,164400,5761859600,36200,36200,36200,36200,0
|
|
20231219,164300,5761859600,36200,36200,36200,36200,0
|
|
20231219,164200,5761859600,36200,36200,36200,36200,0
|
|
20231219,164100,5761859600,36200,36200,36200,36200,0
|
|
20231219,164000,5761859600,36200,36200,36200,36200,0
|
|
20231219,163900,5761859600,36200,36200,36200,36200,0
|
|
20231219,163800,5761859600,36200,36200,36200,36200,0
|
|
20231219,163700,5761859600,36200,36200,36200,36200,0
|
|
20231219,163600,5761859600,36200,36200,36200,36200,0
|
|
20231219,163500,5761859600,36200,36200,36200,36200,0
|
|
20231219,163400,5761859600,36200,36200,36200,36200,0
|
|
20231219,163300,5761859600,36200,36200,36200,36200,0
|
|
20231219,163200,5761859600,36200,36200,36200,36200,0
|
|
20231219,163100,5761859600,36200,36200,36200,36200,0
|
|
20231219,163000,5761859600,36200,36200,36200,36200,0
|
|
20231219,162900,5761859600,36200,36200,36200,36200,0
|
|
20231219,162800,5761859600,36200,36200,36200,36200,0
|
|
20231219,162700,5761859600,36200,36200,36200,36200,0
|
|
20231219,162600,5761859600,36200,36200,36200,36200,0
|
|
20231219,162500,5761859600,36200,36200,36200,36200,0
|
|
20231219,162400,5761859600,36200,36200,36200,36200,0
|
|
20231219,162300,5761859600,36200,36200,36200,36200,0
|
|
20231219,162200,5761859600,36200,36200,36200,36200,0
|
|
20231219,162100,5761859600,36200,36200,36200,36200,0
|
|
20231219,162000,5761859600,36200,36200,36200,36200,0
|
|
20231219,161900,5761859600,36200,36200,36200,36200,0
|
|
20231219,161800,5761859600,36200,36200,36200,36200,0
|
|
20231219,161700,5761859600,36200,36200,36200,36200,2501
|
|
20231219,161600,5761859600,36200,36200,36200,36200,0
|
|
20231219,161500,5761859600,36200,36200,36200,36200,0
|
|
20231219,161400,5761859600,36200,36200,36200,36200,0
|
|
20231219,161300,5761859600,36200,36200,36200,36200,0
|
|
20231219,161200,5761859600,36200,36200,36200,36200,0
|
|
20231219,161100,5761859600,36200,36200,36200,36200,0
|
|
20231219,161000,5761859600,36200,36200,36200,36200,0
|
|
20231219,160900,5761859600,36200,36200,36200,36200,0
|
|
20231219,160800,5761859600,36200,36200,36200,36200,0
|
|
20231219,160700,5761859600,36200,36200,36200,36200,0
|
|
20231219,160600,5761859600,36200,36200,36200,36200,0
|
|
20231219,160500,5761859600,36200,36200,36200,36200,0
|
|
20231219,160400,5761859600,36200,36200,36200,36200,0
|
|
20231219,160300,5761859600,36200,36200,36200,36200,0
|
|
20231219,160200,5761859600,36200,36200,36200,36200,0
|
|
20231219,160100,5761859600,36200,36200,36200,36200,0
|
|
20231219,160000,5761859600,36200,36200,36200,36200,0
|
|
20231219,155900,5761859600,36200,36200,36200,36200,0
|
|
20231219,155800,5761859600,36200,36200,36200,36200,0
|
|
20231219,155700,5761859600,36200,36200,36200,36200,0
|
|
20231219,155600,5761859600,36200,36200,36200,36200,0
|
|
20231219,155500,5761859600,36200,36200,36200,36200,0
|
|
20231219,155400,5761859600,36200,36200,36200,36200,0
|
|
20231219,155300,5761859600,36200,36200,36200,36200,0
|
|
20231219,155200,5761859600,36200,36200,36200,36200,0
|
|
20231219,155100,5761859600,36200,36200,36200,36200,0
|
|
20231219,155000,5761859600,36200,36200,36200,36200,0
|
|
20231219,154900,5761859600,36200,36200,36200,36200,0
|
|
20231219,154800,5761859600,36200,36200,36200,36200,0
|
|
20231219,154700,5761859600,36200,36200,36200,36200,2501
|
|
20231219,154600,5761859600,36200,36200,36200,36200,0
|
|
20231219,154500,5761859600,36200,36200,36200,36200,0
|
|
20231219,154400,5761859600,36200,36200,36200,36200,0
|
|
20231219,154300,5761859600,36200,36200,36200,36200,0
|
|
20231219,154200,5761859600,36200,36200,36200,36200,0
|
|
20231219,154100,5761859600,36200,36200,36200,36200,0
|
|
20231219,154000,5761859600,36200,36200,36200,36200,0
|
|
20231219,153900,5761859600,36200,36200,36200,36200,0
|
|
20231219,153800,5761859600,36200,36200,36200,36200,0
|
|
20231219,153700,5761859600,36200,36200,36200,36200,0
|
|
20231219,153600,5761859600,36200,36200,36200,36200,0
|
|
20231219,153500,5761859600,36200,36200,36200,36200,0
|
|
20231219,153400,5761859600,36200,36200,36200,36200,0
|
|
20231219,153300,5761859600,36200,36200,36200,36200,0
|
|
20231219,153200,5761859600,36200,36200,36200,36200,0
|
|
20231219,153100,5761859600,36200,36200,36200,36200,0
|
|
20231219,153000,5761859600,36200,36200,36200,36200,2501
|
|
20231219,152900,5671323400,36300,36300,36300,36300,0
|
|
20231219,152800,5671323400,36300,36300,36300,36300,0
|
|
20231219,152700,5671323400,36300,36300,36300,36300,0
|
|
20231219,152600,5671323400,36300,36300,36300,36300,0
|
|
20231219,152500,5671323400,36300,36300,36300,36300,0
|
|
20231219,152400,5671323400,36300,36300,36300,36300,0
|
|
20231219,152300,5671323400,36300,36300,36300,36300,0
|
|
20231219,152200,5671323400,36300,36300,36300,36300,0
|
|
20231219,152100,5671323400,36300,36300,36300,36300,0
|
|
20231219,152000,5671323400,36300,36300,36300,36300,0
|
|
20231219,151900,5671323400,36300,36100,36300,36100,112
|
|
20231219,151800,5667258400,36300,36250,36300,36100,406
|
|
20231219,151700,5652529550,36250,36100,36300,36100,263
|
|
20231219,151600,5643024000,36300,36150,36300,36100,273
|
|
20231219,151500,5633145750,36100,36250,36250,36100,389
|
|
20231219,151400,5619074450,36250,36250,36300,36100,512
|
|
20231219,151300,5600527900,36250,36150,36300,36100,606
|
|
20231219,151200,5578582700,36250,36200,36250,36100,503
|
|
20231219,151100,5560368300,36200,36050,36200,36050,446
|
|
20231219,151000,5544256850,36200,36150,36200,36050,494
|
|
20231219,150900,5526400050,36200,36100,36250,36100,300
|
|
20231219,150800,5515556200,36300,36150,36300,36150,498
|
|
20231219,150700,5497539200,36200,36200,36200,36100,354
|
|
20231219,150600,5484742800,36200,36150,36200,36150,373
|
|
20231219,150500,5471254900,36200,36150,36200,36150,214
|
|
20231219,150400,5463518700,36150,36200,36300,36150,242
|
|
20231219,150300,5454766000,36200,36100,36300,36100,292
|
|
20231219,150200,5444211600,36300,36100,36300,36100,425
|
|
20231219,150100,5428831300,36200,36150,36200,36050,510
|
|
20231219,150000,5410424050,36250,36050,36250,36050,1086
|
|
20231219,145900,5371263400,36050,36100,36200,36050,906
|
|
20231219,145800,5338555750,36150,36050,36200,36050,1005
|
|
20231219,145700,5302253500,36050,36100,36150,36050,876
|
|
20231219,145600,5270624700,36100,36100,36150,36100,519
|
|
20231219,145500,5251884750,36100,36200,36200,36100,441
|
|
20231219,145400,5235959050,36200,36100,36250,36100,666
|
|
20231219,145300,5211883600,36100,36100,36250,36100,405
|
|
20231219,145200,5197254600,36100,36100,36200,36100,575
|
|
20231219,145100,5176474750,36100,36200,36250,36100,574
|
|
20231219,145000,5155706150,36200,36150,36250,36100,686
|
|
20231219,144900,5130902300,36150,36150,36200,36150,472
|
|
20231219,144800,5113838150,36150,36200,36250,36150,492
|
|
20231219,144700,5096040450,36200,36150,36200,36150,465
|
|
20231219,144600,5079220700,36150,36150,36300,36150,548
|
|
20231219,144500,5059397250,36150,36100,36300,36100,591
|
|
20231219,144400,5038015600,36100,36150,36200,36100,513
|
|
20231219,144300,5019471450,36150,36150,36150,36100,674
|
|
20231219,144200,4995114800,36150,36150,36200,36100,1081
|
|
20231219,144100,4956055000,36150,36150,36150,36150,503
|
|
20231219,144000,4937871550,36150,36100,36200,36100,407
|
|
20231219,143900,4923156050,36100,36100,36200,36100,472
|
|
20231219,143800,4906080900,36100,36100,36250,36100,683
|
|
20231219,143700,4881399850,36100,36100,36200,36100,894
|
|
20231219,143600,4849078450,36100,36150,36200,36100,416
|
|
20231219,143500,4834044000,36150,36100,36250,36100,1069
|
|
20231219,143400,4795387500,36100,36150,36150,36100,435
|
|
20231219,143300,4779681300,36150,36150,36150,36100,637
|
|
20231219,143200,4756665900,36150,36200,36250,36150,2435
|
|
20231219,143100,4668522100,36200,36250,36250,36200,939
|
|
20231219,143000,4634523000,36200,36200,36250,36200,607
|
|
20231219,142900,4612545100,36250,36250,36250,36200,758
|
|
20231219,142800,4585099700,36250,36250,36300,36200,292
|
|
20231219,142700,4574518750,36200,36250,36300,36200,479
|
|
20231219,142600,4557159400,36200,36300,36300,36200,682
|
|
20231219,142500,4532442600,36200,36250,36300,36200,479
|
|
20231219,142400,4515084050,36250,36300,36400,36200,409
|
|
20231219,142300,4500255250,36300,36250,36400,36200,889
|
|
20231219,142200,4468027200,36250,36300,36400,36250,387
|
|
20231219,142100,4453980900,36400,36150,36500,36150,275
|
|
20231219,142000,4444009450,36150,36150,36250,36150,5819
|
|
20231219,141900,4233378200,36150,36300,36300,36150,638
|
|
20231219,141800,4210286250,36300,36200,36300,36200,567
|
|
20231219,141700,4189742850,36200,36200,36250,36150,4446
|
|
20231219,141600,4028612300,36150,36200,36200,36150,4936
|
|
20231219,141500,3849948350,36200,36250,36250,36200,700
|
|
20231219,141400,3824596850,36250,36250,36300,36200,1039
|
|
20231219,141300,3786936250,36250,36300,36400,36250,491
|
|
20231219,141200,3769114550,36300,36350,36400,36250,388
|
|
20231219,141100,3755023100,36250,36300,36400,36250,495
|
|
20231219,141000,3737052200,36300,36350,36350,36300,353
|
|
20231219,140900,3724229000,36300,36300,36500,36300,881
|
|
20231219,140800,3692215850,36250,36250,36300,36200,544
|
|
20231219,140700,3672505600,36250,36250,36250,36200,401
|
|
20231219,140600,3657970250,36250,36250,36300,36250,566
|
|
20231219,140500,3637442300,36250,36300,36450,36250,405
|
|
20231219,140400,3622743800,36300,36250,36450,36250,470
|
|
20231219,140300,3605697150,36250,36300,36300,36250,447
|
|
20231219,140200,3589492450,36200,36250,36450,36200,465
|
|
20231219,140100,3572634800,36250,36250,36300,36200,462
|
|
20231219,140000,3555895200,36250,36250,36350,36250,396
|
|
20231219,135900,3541536600,36250,36250,36300,36250,313
|
|
20231219,135800,3530186350,36250,36300,36450,36250,513
|
|
20231219,135700,3511571050,36300,36250,36450,36200,419
|
|
20231219,135600,3496357700,36250,36350,36350,36250,1427
|
|
20231219,135500,3444589600,36350,36350,36450,36300,563
|
|
20231219,135400,3424120000,36300,36300,36350,36300,303
|
|
20231219,135300,3413112500,36300,36350,36400,36300,425
|
|
20231219,135200,3397677650,36350,36400,36400,36350,447
|
|
20231219,135100,3381415350,36350,36450,36450,36350,420
|
|
20231219,135000,3366121650,36400,36450,36450,36400,363
|
|
20231219,134900,3352903100,36450,36500,36500,36400,222
|
|
20231219,134800,3344810700,36450,36400,36550,36400,189
|
|
20231219,134700,3337922300,36400,36450,36550,36400,229
|
|
20231219,134600,3329566300,36450,36400,36550,36400,211
|
|
20231219,134500,3321872100,36400,36450,36500,36400,290
|
|
20231219,134400,3311304650,36450,36500,36500,36450,201
|
|
20231219,134300,3303973900,36450,36400,36500,36400,173
|
|
20231219,134200,3297670650,36400,36400,36500,36400,196
|
|
20231219,134100,3290530100,36400,36450,36450,36400,267
|
|
20231219,134000,3280798850,36450,36450,36500,36450,118
|
|
20231219,133900,3276495900,36450,36550,36550,36400,193
|
|
20231219,133800,3269457400,36550,36450,36550,36400,322
|
|
20231219,133700,3257720500,36450,36450,36500,36450,211
|
|
20231219,133600,3250027750,36450,36450,36500,36450,99
|
|
20231219,133500,3246418600,36450,36450,36500,36450,272
|
|
20231219,133400,3236499100,36450,36450,36500,36450,284
|
|
20231219,133300,3226145950,36450,36550,36550,36450,384
|
|
20231219,133200,3212129550,36500,36500,36550,36500,64
|
|
20231219,133100,3209793350,36500,36500,36550,36500,208
|
|
20231219,133000,3202200050,36500,36600,36600,36500,246
|
|
20231219,132900,3193213950,36500,36500,36650,36500,146
|
|
20231219,132800,3187878150,36500,36500,36650,36450,209
|
|
20231219,132700,3180249800,36450,36450,36500,36450,162
|
|
20231219,132600,3174344850,36450,36500,36650,36450,303
|
|
20231219,132500,3163268650,36450,36500,36550,36450,163
|
|
20231219,132400,3157323600,36550,36500,36550,36450,188
|
|
20231219,132300,3150462300,36500,36500,36500,36400,220
|
|
20231219,132200,3142440000,36450,36500,36550,36450,130
|
|
20231219,132100,3137692900,36500,36500,36550,36450,150
|
|
20231219,132000,3132218500,36500,36500,36500,36450,168
|
|
20231219,131900,3126092300,36450,36450,36600,36450,260
|
|
20231219,131800,3116591450,36450,36450,36500,36400,220
|
|
20231219,131700,3108572050,36450,36450,36450,36400,184
|
|
20231219,131600,3101866250,36450,36350,36450,36350,148
|
|
20231219,131500,3096474950,36400,36450,36550,36350,365
|
|
20231219,131400,3083183400,36450,36450,36500,36450,148
|
|
20231219,131300,3077785750,36450,36450,36550,36450,252
|
|
20231219,131200,3068591550,36500,36450,36500,36400,297
|
|
20231219,131100,3057766300,36450,36450,36500,36450,256
|
|
20231219,131000,3048433800,36450,36500,36550,36450,189
|
|
20231219,130900,3041540950,36500,36500,36500,36450,156
|
|
20231219,130800,3035850350,36450,36450,36500,36450,155
|
|
20231219,130700,3030198800,36450,36450,36500,36450,151
|
|
20231219,130600,3024692850,36450,36500,36600,36450,302
|
|
20231219,130500,3013656500,36500,36400,36500,36400,73
|
|
20231219,130400,3010995850,36400,36450,36600,36400,158
|
|
20231219,130300,3005231350,36450,36550,36550,36400,244
|
|
20231219,130200,2996332900,36550,36550,36600,36450,330
|
|
20231219,130100,2984272550,36550,36450,36600,36450,253
|
|
20231219,130000,2975028600,36450,36400,36600,36400,117
|
|
20231219,125900,2970760350,36400,36550,36600,36400,421
|
|
20231219,125800,2955397200,36550,36500,36550,36500,100
|
|
20231219,125700,2951746150,36500,36500,36600,36500,120
|
|
20231219,125600,2947363850,36500,36450,36500,36400,280
|
|
20231219,125500,2937159200,36450,36450,36500,36450,123
|
|
20231219,125400,2932672250,36450,36450,36450,36450,120
|
|
20231219,125300,2928298250,36450,36500,36500,36450,141
|
|
20231219,125200,2923154500,36500,36600,36600,36450,446
|
|
20231219,125100,2906860500,36550,36550,36600,36550,166
|
|
20231219,125000,2900788400,36550,36550,36550,36550,91
|
|
20231219,124900,2897462350,36550,36650,36650,36550,179
|
|
20231219,124800,2890910500,36600,36650,36700,36550,610
|
|
20231219,124700,2868561850,36600,36600,36650,36550,123
|
|
20231219,124600,2864058750,36550,36600,36650,36550,220
|
|
20231219,124500,2856007700,36550,36600,36650,36450,217
|
|
20231219,124400,2848072950,36600,36450,36600,36450,238
|
|
20231219,124300,2839387200,36450,36500,36550,36450,251
|
|
20231219,124200,2830225400,36500,36500,36600,36450,270
|
|
20231219,124100,2820365250,36450,36450,36600,36450,315
|
|
20231219,124000,2808871100,36450,36500,36550,36450,204
|
|
20231219,123900,2801428450,36500,36450,36600,36450,167
|
|
20231219,123800,2795325600,36450,36500,36550,36450,179
|
|
20231219,123700,2788792550,36450,36500,36650,36450,243
|
|
20231219,123600,2779918150,36450,36500,36550,36450,301
|
|
20231219,123500,2768939450,36450,36500,36550,36450,186
|
|
20231219,123400,2762147650,36450,36550,36550,36450,142
|
|
20231219,123300,2756963100,36550,36500,36600,36450,210
|
|
20231219,123200,2749301500,36450,36550,36550,36450,102
|
|
20231219,123100,2745574600,36550,36500,36600,36500,221
|
|
20231219,123000,2737499950,36500,36600,36600,36450,235
|
|
20231219,122900,2728917900,36550,36550,36600,36450,300
|
|
20231219,122800,2717967500,36500,36550,36600,36450,165
|
|
20231219,122700,2711939800,36450,36450,36550,36450,142
|
|
20231219,122600,2706754050,36450,36500,36600,36450,209
|
|
20231219,122500,2699121850,36450,36550,36550,36450,495
|
|
20231219,122400,2681071550,36500,36450,36600,36450,248
|
|
20231219,122300,2672021200,36450,36500,36550,36450,231
|
|
20231219,122200,2663591650,36450,36450,36550,36450,190
|
|
20231219,122100,2656658750,36450,36600,36600,36450,282
|
|
20231219,122000,2646366400,36600,36600,36650,36450,167
|
|
20231219,121900,2640264950,36600,36550,36750,36500,180
|
|
20231219,121800,2633676800,36500,36500,36550,36450,246
|
|
20231219,121700,2624697250,36450,36500,36600,36450,205
|
|
20231219,121600,2617215100,36500,36450,36650,36450,222
|
|
20231219,121500,2609098450,36450,36550,36550,36450,240
|
|
20231219,121400,2600334650,36550,36600,36600,36550,218
|
|
20231219,121300,2592366700,36550,36650,36700,36550,318
|
|
20231219,121200,2580727050,36600,36550,36650,36550,87
|
|
20231219,121100,2577543700,36550,36550,36700,36550,222
|
|
20231219,121000,2569418400,36550,36700,36700,36550,269
|
|
20231219,120900,2559573050,36700,36600,36700,36550,207
|
|
20231219,120800,2551994650,36550,36450,36650,36450,291
|
|
20231219,120700,2541361700,36450,36450,36550,36450,171
|
|
20231219,120600,2535127700,36450,36550,36600,36450,241
|
|
20231219,120500,2526319400,36550,36550,36550,36450,128
|
|
20231219,120400,2521644800,36450,36600,36650,36450,252
|
|
20231219,120300,2512435800,36550,36450,36550,36450,152
|
|
20231219,120200,2506886950,36400,36450,36500,36400,262
|
|
20231219,120100,2497342350,36450,36450,36500,36400,136
|
|
20231219,120000,2492383950,36400,36450,36500,36400,216
|
|
20231219,115900,2484513700,36450,36450,36600,36400,269
|
|
20231219,115800,2474703900,36400,36500,36500,36400,232
|
|
20231219,115700,2466246200,36500,36450,36550,36400,195
|
|
20231219,115600,2459136550,36450,36450,36500,36400,116
|
|
20231219,115500,2454909400,36450,36400,36550,36400,143
|
|
20231219,115400,2449698250,36400,36500,36500,36400,218
|
|
20231219,115300,2441749700,36500,36500,36550,36500,228
|
|
20231219,115200,2433425300,36500,36500,36500,36500,112
|
|
20231219,115100,2429337300,36500,36600,36600,36500,182
|
|
20231219,115000,2422685500,36600,36700,36700,36600,161
|
|
20231219,114900,2416785400,36700,36550,36700,36550,235
|
|
20231219,114800,2408186000,36500,36400,36500,36400,567
|
|
20231219,114700,2387494850,36400,36400,36450,36400,233
|
|
20231219,114600,2379009550,36400,36400,36450,36350,212
|
|
20231219,114500,2371297350,36400,36350,36400,36350,87
|
|
20231219,114400,2368132900,36350,36400,36450,36350,203
|
|
20231219,114300,2360746250,36350,36450,36450,36300,228
|
|
20231219,114200,2352455050,36400,36450,36500,36400,174
|
|
20231219,114100,2346115800,36400,36400,36450,36300,216
|
|
20231219,114000,2338258650,36400,36350,36400,36300,158
|
|
20231219,113900,2332517700,36350,36250,36500,36250,248
|
|
20231219,113800,2323502950,36250,36450,36550,36250,478
|
|
20231219,113700,2306127100,36350,36400,36550,36350,192
|
|
20231219,113600,2299140850,36350,36400,36400,36300,199
|
|
20231219,113500,2291905050,36400,36400,36500,36350,212
|
|
20231219,113400,2284186950,36350,36350,36400,36350,62
|
|
20231219,113300,2281931950,36350,36400,36450,36350,156
|
|
20231219,113200,2276253100,36350,36350,36450,36350,246
|
|
20231219,113100,2267298650,36350,36400,36500,36350,323
|
|
20231219,113000,2255542300,36400,36450,36500,36350,122
|
|
20231219,112900,2251099250,36350,36450,36450,36350,228
|
|
20231219,112800,2242800200,36400,36450,36450,36400,196
|
|
20231219,112700,2235662450,36400,36400,36450,36400,143
|
|
20231219,112600,2230457150,36450,36400,36500,36400,210
|
|
20231219,112500,2222803800,36400,36400,36400,36350,187
|
|
20231219,112400,2216000800,36350,36350,36450,36350,304
|
|
20231219,112300,2204942650,36350,36350,36400,36350,78
|
|
20231219,112200,2202106450,36350,36400,36450,36300,218
|
|
20231219,112100,2194171450,36400,36300,36400,36300,397
|
|
20231219,112000,2179725450,36400,36400,36400,36300,232
|
|
20231219,111900,2171282150,36400,36400,36450,36400,174
|
|
20231219,111800,2164947200,36450,36450,36500,36450,296
|
|
20231219,111700,2154156950,36450,36500,36550,36450,221
|
|
20231219,111600,2146089550,36550,36550,36550,36550,182
|
|
20231219,111500,2139437450,36550,36600,36650,36550,373
|
|
20231219,111400,2125795200,36650,36550,36650,36550,206
|
|
20231219,111300,2118263900,36550,36600,36600,36550,273
|
|
20231219,111200,2108274400,36600,36600,36600,36600,65
|
|
20231219,111100,2105895400,36600,36650,36700,36600,231
|
|
20231219,111000,2097433100,36600,36650,36750,36600,155
|
|
20231219,110900,2091749800,36600,36650,36700,36600,251
|
|
20231219,110800,2082549200,36600,36600,36750,36600,204
|
|
20231219,110700,2075072800,36600,36650,36750,36600,143
|
|
20231219,110600,2069830400,36650,36600,36700,36600,214
|
|
20231219,110500,2061982400,36600,36650,36650,36600,238
|
|
20231219,110400,2053268300,36750,36550,36800,36550,281
|
|
20231219,110300,2042965950,36550,36700,36750,36550,213
|
|
20231219,110200,2035155350,36700,36500,36700,36500,239
|
|
20231219,110100,2026407650,36500,36600,36650,36500,229
|
|
20231219,110000,2018034500,36600,36550,36600,36550,212
|
|
20231219,105900,2010282400,36550,36550,36650,36550,131
|
|
20231219,105800,2005492950,36550,36550,36600,36550,121
|
|
20231219,105700,2001065800,36600,36600,36750,36600,274
|
|
20231219,105600,1991026350,36600,36650,36650,36550,244
|
|
20231219,105500,1982097500,36600,36550,36750,36550,197
|
|
20231219,105400,1974867300,36550,36600,36700,36550,385
|
|
20231219,105300,1960771800,36600,36750,36750,36550,141
|
|
20231219,105200,1955601600,36700,36500,36700,36500,140
|
|
20231219,105100,1950478500,36500,36550,36600,36500,402
|
|
20231219,105000,1935782550,36550,36600,36650,36550,160
|
|
20231219,104900,1929928700,36600,36550,36600,36550,61
|
|
20231219,104800,1927697650,36500,36650,36650,36500,90
|
|
20231219,104700,1924404100,36650,36650,36700,36500,382
|
|
20231219,104600,1910422750,36650,36700,36750,36650,298
|
|
20231219,104500,1899490850,36650,36650,36650,36600,134
|
|
20231219,104400,1894580550,36700,36850,36850,36700,537
|
|
20231219,104300,1874858250,36850,36850,36900,36700,2003
|
|
20231219,104200,1801048800,36850,36800,36850,36700,3997
|
|
20231219,104100,1653941100,36700,36800,36800,36700,135
|
|
20231219,104000,1648976300,36800,36550,36850,36550,675
|
|
20231219,103900,1624226050,36550,36500,36550,36500,189
|
|
20231219,103800,1617323100,36500,36500,36550,36500,202
|
|
20231219,103700,1609945100,36500,36500,36550,36500,75
|
|
20231219,103600,1607207550,36500,36550,36550,36500,569
|
|
20231219,103500,1586437500,36500,36500,36500,36500,82
|
|
20231219,103400,1583444500,36500,36600,36600,36500,142
|
|
20231219,103300,1578250650,36600,36500,36600,36500,117
|
|
20231219,103200,1573975800,36550,36550,36550,36500,110
|
|
20231219,103100,1569956250,36550,36550,36550,36500,158
|
|
20231219,103000,1564186250,36500,36500,36550,36500,107
|
|
20231219,102900,1560279150,36500,36500,36550,36500,99
|
|
20231219,102800,1556664150,36500,36500,36550,36500,144
|
|
20231219,102700,1551401550,36500,36350,36500,36350,973
|
|
20231219,102600,1515979350,36400,36350,36400,36350,175
|
|
20231219,102500,1509615100,36400,36350,36400,36350,344
|
|
20231219,102400,1497102700,36350,36350,36400,36350,200
|
|
20231219,102300,1489823400,36350,36500,36500,36350,475
|
|
20231219,102200,1472517200,36550,36500,36550,36500,341
|
|
20231219,102100,1460069200,36450,36450,36500,36450,173
|
|
20231219,102000,1453759950,36450,36450,36500,36450,430
|
|
20231219,101900,1438085950,36350,36400,36450,36350,491
|
|
20231219,101800,1420193700,36400,36350,36450,36350,487
|
|
20231219,101700,1402465650,36350,36350,36400,36350,78
|
|
20231219,101600,1399628850,36350,36350,36400,36350,209
|
|
20231219,101500,1392028600,36350,36350,36400,36350,57
|
|
20231219,101400,1389955150,36300,36300,36350,36300,351
|
|
20231219,101300,1377201750,36300,36300,36350,36300,141
|
|
20231219,101200,1372077850,36300,36350,36350,36250,298
|
|
20231219,101100,1361260450,36300,36300,36300,36250,188
|
|
20231219,101000,1354436500,36250,36250,36300,36250,86
|
|
20231219,100900,1351317500,36250,36300,36300,36250,275
|
|
20231219,100800,1341346700,36250,36200,36250,36200,527
|
|
20231219,100700,1322250000,36200,36250,36250,36200,125
|
|
20231219,100600,1317720500,36200,36250,36250,36200,157
|
|
20231219,100500,1312035400,36200,36250,36250,36200,176
|
|
20231219,100400,1305659600,36200,36200,36250,36200,203
|
|
20231219,100300,1298305500,36200,36150,36200,36150,312
|
|
20231219,100200,1287018800,36150,36200,36250,36150,402
|
|
20231219,100100,1272476850,36200,36200,36250,36200,147
|
|
20231219,100000,1267150000,36200,36300,36300,36200,226
|
|
20231219,095900,1258954400,36250,36250,36300,36250,23
|
|
20231219,095800,1258120600,36250,36250,36300,36250,144
|
|
20231219,095700,1252899100,36250,36150,36250,36150,118
|
|
20231219,095600,1248629500,36200,36250,36250,36200,304
|
|
20231219,095500,1237616250,36200,36250,36300,36200,442
|
|
20231219,095400,1221594350,36250,36200,36250,36150,174
|
|
20231219,095300,1215295450,36200,36200,36200,36150,166
|
|
20231219,095200,1209290450,36200,36200,36250,36150,337
|
|
20231219,095100,1197093500,36200,36200,36250,36200,186
|
|
20231219,095000,1190355750,36200,36250,36250,36200,106
|
|
20231219,094900,1186515550,36250,36300,36300,36200,100
|
|
20231219,094800,1182891950,36250,36250,36250,36200,179
|
|
20231219,094700,1176404900,36200,36250,36300,36150,499
|
|
20231219,094600,1158334750,36250,36300,36300,36250,179
|
|
20231219,094500,1151845400,36250,36300,36350,36250,193
|
|
20231219,094400,1144844050,36300,36250,36300,36250,52
|
|
20231219,094300,1142957550,36350,36300,36350,36250,211
|
|
20231219,094200,1135303600,36350,36300,36350,36250,126
|
|
20231219,094100,1130729050,36300,36350,36350,36300,267
|
|
20231219,094000,1121030800,36350,36350,36400,36350,155
|
|
20231219,093900,1115389400,36300,36200,36300,36200,79
|
|
20231219,093800,1112524100,36300,36200,36300,36150,207
|
|
20231219,093700,1105020700,36200,36250,36250,36200,234
|
|
20231219,093600,1096542650,36250,36250,36300,36250,280
|
|
20231219,093500,1086389600,36250,36150,36300,36150,222
|
|
20231219,093400,1078348750,36150,36150,36200,36150,183
|
|
20231219,093300,1071731400,36150,36150,36200,36150,241
|
|
20231219,093200,1063017750,36150,36150,36250,36150,108
|
|
20231219,093100,1059107000,36150,36150,36150,36150,182
|
|
20231219,093000,1052527700,36200,36200,36200,36150,317
|
|
20231219,092900,1041067150,36200,36200,36250,36150,189
|
|
20231219,092800,1034225450,36150,36150,36200,36150,1271
|
|
20231219,092700,988246250,36150,36150,36150,36100,137
|
|
20231219,092600,983298650,36150,36150,36200,36100,116
|
|
20231219,092500,979109500,36150,36100,36150,36050,702
|
|
20231219,092400,953751950,36050,36100,36100,36050,402
|
|
20231219,092300,939259400,36100,36000,36100,36000,230
|
|
20231219,092200,930967850,36000,36050,36100,36000,143
|
|
20231219,092100,925813100,36000,36000,36100,35950,947
|
|
20231219,092000,891690300,36000,36000,36000,35950,183
|
|
20231219,091900,885104000,35950,36000,36050,35950,284
|
|
20231219,091800,874889400,36000,36150,36150,35950,2253
|
|
20231219,091700,793772200,36100,36100,36150,36100,108
|
|
20231219,091600,789873250,36050,36100,36200,36050,165
|
|
20231219,091500,783916450,36150,36300,36300,36100,1926
|
|
20231219,091400,714280400,36250,36250,36300,36250,439
|
|
20231219,091300,698366500,36250,36300,36350,36250,182
|
|
20231219,091200,691768450,36400,36300,36400,36300,361
|
|
20231219,091100,678663600,36300,36350,36400,36300,148
|
|
20231219,091000,673289950,36300,36250,36450,36250,225
|
|
20231219,090900,665120450,36300,36300,36300,36300,9920
|
|
20231219,090800,305024450,36300,36300,36450,36250,662
|
|
20231219,090700,280943500,36250,36300,36300,36250,576
|
|
20231219,090600,260049850,36300,36350,36350,36300,377
|
|
20231219,090500,246356250,36300,36350,36350,36300,539
|
|
20231219,090400,226776600,36350,36450,36450,36350,839
|
|
20231219,090300,196255050,36450,36400,36500,36400,424
|
|
20231219,090200,180810250,36400,36550,36550,36400,701
|
|
20231219,090100,155247000,36550,36600,36650,36550,742
|
|
20231219,090000,128111650,36600,36550,36650,36550,3504
|