718 lines
37 KiB
CSV
718 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,205500,787005000,23150,23150,23150,23150,491
|
|
20231208,205400,787005000,23150,23150,23150,23150,0
|
|
20231208,205300,787005000,23150,23150,23150,23150,0
|
|
20231208,205200,787005000,23150,23150,23150,23150,0
|
|
20231208,205100,787005000,23150,23150,23150,23150,0
|
|
20231208,205000,787005000,23150,23150,23150,23150,0
|
|
20231208,204900,787005000,23150,23150,23150,23150,0
|
|
20231208,204800,787005000,23150,23150,23150,23150,0
|
|
20231208,204700,787005000,23150,23150,23150,23150,0
|
|
20231208,204600,787005000,23150,23150,23150,23150,0
|
|
20231208,204500,787005000,23150,23150,23150,23150,0
|
|
20231208,204400,787005000,23150,23150,23150,23150,0
|
|
20231208,204300,787005000,23150,23150,23150,23150,0
|
|
20231208,204200,787005000,23150,23150,23150,23150,0
|
|
20231208,204100,787005000,23150,23150,23150,23150,0
|
|
20231208,204000,787005000,23150,23150,23150,23150,0
|
|
20231208,203900,787005000,23150,23150,23150,23150,0
|
|
20231208,203800,787005000,23150,23150,23150,23150,0
|
|
20231208,203700,787005000,23150,23150,23150,23150,0
|
|
20231208,203600,787005000,23150,23150,23150,23150,0
|
|
20231208,203500,787005000,23150,23150,23150,23150,0
|
|
20231208,203400,787005000,23150,23150,23150,23150,0
|
|
20231208,203300,787005000,23150,23150,23150,23150,0
|
|
20231208,203200,787005000,23150,23150,23150,23150,0
|
|
20231208,203100,787005000,23150,23150,23150,23150,0
|
|
20231208,203000,787005000,23150,23150,23150,23150,0
|
|
20231208,202900,787005000,23150,23150,23150,23150,0
|
|
20231208,202800,787005000,23150,23150,23150,23150,0
|
|
20231208,202700,787005000,23150,23150,23150,23150,0
|
|
20231208,202600,787005000,23150,23150,23150,23150,0
|
|
20231208,202500,787005000,23150,23150,23150,23150,491
|
|
20231208,202400,787005000,23150,23150,23150,23150,0
|
|
20231208,202300,787005000,23150,23150,23150,23150,0
|
|
20231208,202200,787005000,23150,23150,23150,23150,0
|
|
20231208,202100,787005000,23150,23150,23150,23150,0
|
|
20231208,202000,787005000,23150,23150,23150,23150,0
|
|
20231208,201900,787005000,23150,23150,23150,23150,0
|
|
20231208,201800,787005000,23150,23150,23150,23150,0
|
|
20231208,201700,787005000,23150,23150,23150,23150,0
|
|
20231208,201600,787005000,23150,23150,23150,23150,0
|
|
20231208,201500,787005000,23150,23150,23150,23150,0
|
|
20231208,201400,787005000,23150,23150,23150,23150,0
|
|
20231208,201300,787005000,23150,23150,23150,23150,0
|
|
20231208,201200,787005000,23150,23150,23150,23150,0
|
|
20231208,201100,787005000,23150,23150,23150,23150,0
|
|
20231208,201000,787005000,23150,23150,23150,23150,0
|
|
20231208,200900,787005000,23150,23150,23150,23150,0
|
|
20231208,200800,787005000,23150,23150,23150,23150,0
|
|
20231208,200700,787005000,23150,23150,23150,23150,0
|
|
20231208,200600,787005000,23150,23150,23150,23150,0
|
|
20231208,200500,787005000,23150,23150,23150,23150,0
|
|
20231208,200400,787005000,23150,23150,23150,23150,0
|
|
20231208,200300,787005000,23150,23150,23150,23150,0
|
|
20231208,200200,787005000,23150,23150,23150,23150,0
|
|
20231208,200100,787005000,23150,23150,23150,23150,0
|
|
20231208,200000,787005000,23150,23150,23150,23150,0
|
|
20231208,195900,787005000,23150,23150,23150,23150,0
|
|
20231208,195800,787005000,23150,23150,23150,23150,0
|
|
20231208,195700,787005000,23150,23150,23150,23150,0
|
|
20231208,195600,787005000,23150,23150,23150,23150,0
|
|
20231208,195500,787005000,23150,23150,23150,23150,491
|
|
20231208,195400,787005000,23150,23150,23150,23150,0
|
|
20231208,195300,787005000,23150,23150,23150,23150,0
|
|
20231208,195200,787005000,23150,23150,23150,23150,0
|
|
20231208,195100,787005000,23150,23150,23150,23150,0
|
|
20231208,195000,787005000,23150,23150,23150,23150,0
|
|
20231208,194900,787005000,23150,23150,23150,23150,0
|
|
20231208,194800,787005000,23150,23150,23150,23150,0
|
|
20231208,194700,787005000,23150,23150,23150,23150,0
|
|
20231208,194600,787005000,23150,23150,23150,23150,0
|
|
20231208,194500,787005000,23150,23150,23150,23150,0
|
|
20231208,194400,787005000,23150,23150,23150,23150,0
|
|
20231208,194300,787005000,23150,23150,23150,23150,0
|
|
20231208,194200,787005000,23150,23150,23150,23150,0
|
|
20231208,194100,787005000,23150,23150,23150,23150,0
|
|
20231208,194000,787005000,23150,23150,23150,23150,0
|
|
20231208,193900,787005000,23150,23150,23150,23150,0
|
|
20231208,193800,787005000,23150,23150,23150,23150,0
|
|
20231208,193700,787005000,23150,23150,23150,23150,0
|
|
20231208,193600,787005000,23150,23150,23150,23150,0
|
|
20231208,193500,787005000,23150,23150,23150,23150,0
|
|
20231208,193400,787005000,23150,23150,23150,23150,0
|
|
20231208,193300,787005000,23150,23150,23150,23150,0
|
|
20231208,193200,787005000,23150,23150,23150,23150,0
|
|
20231208,193100,787005000,23150,23150,23150,23150,0
|
|
20231208,193000,787005000,23150,23150,23150,23150,0
|
|
20231208,192900,787005000,23150,23150,23150,23150,0
|
|
20231208,192800,787005000,23150,23150,23150,23150,0
|
|
20231208,192700,787005000,23150,23150,23150,23150,0
|
|
20231208,192600,787005000,23150,23150,23150,23150,0
|
|
20231208,192500,787005000,23150,23150,23150,23150,491
|
|
20231208,192400,787005000,23150,23150,23150,23150,0
|
|
20231208,192300,787005000,23150,23150,23150,23150,0
|
|
20231208,192200,787005000,23150,23150,23150,23150,0
|
|
20231208,192100,787005000,23150,23150,23150,23150,0
|
|
20231208,192000,787005000,23150,23150,23150,23150,0
|
|
20231208,191900,787005000,23150,23150,23150,23150,0
|
|
20231208,191800,787005000,23150,23150,23150,23150,0
|
|
20231208,191700,787005000,23150,23150,23150,23150,0
|
|
20231208,191600,787005000,23150,23150,23150,23150,0
|
|
20231208,191500,787005000,23150,23150,23150,23150,0
|
|
20231208,191400,787005000,23150,23150,23150,23150,0
|
|
20231208,191300,787005000,23150,23150,23150,23150,0
|
|
20231208,191200,787005000,23150,23150,23150,23150,0
|
|
20231208,191100,787005000,23150,23150,23150,23150,0
|
|
20231208,191000,787005000,23150,23150,23150,23150,0
|
|
20231208,190900,787005000,23150,23150,23150,23150,0
|
|
20231208,190800,787005000,23150,23150,23150,23150,0
|
|
20231208,190700,787005000,23150,23150,23150,23150,0
|
|
20231208,190600,787005000,23150,23150,23150,23150,0
|
|
20231208,190500,787005000,23150,23150,23150,23150,0
|
|
20231208,190400,787005000,23150,23150,23150,23150,0
|
|
20231208,190300,787005000,23150,23150,23150,23150,0
|
|
20231208,190200,787005000,23150,23150,23150,23150,0
|
|
20231208,190100,787005000,23150,23150,23150,23150,0
|
|
20231208,190000,787005000,23150,23150,23150,23150,0
|
|
20231208,185900,787005000,23150,23150,23150,23150,0
|
|
20231208,185800,787005000,23150,23150,23150,23150,0
|
|
20231208,185700,787005000,23150,23150,23150,23150,0
|
|
20231208,185600,787005000,23150,23150,23150,23150,0
|
|
20231208,185500,787005000,23150,23150,23150,23150,491
|
|
20231208,185400,787005000,23150,23150,23150,23150,0
|
|
20231208,185300,787005000,23150,23150,23150,23150,0
|
|
20231208,185200,787005000,23150,23150,23150,23150,0
|
|
20231208,185100,787005000,23150,23150,23150,23150,0
|
|
20231208,185000,787005000,23150,23150,23150,23150,0
|
|
20231208,184900,787005000,23150,23150,23150,23150,0
|
|
20231208,184800,787005000,23150,23150,23150,23150,0
|
|
20231208,184700,787005000,23150,23150,23150,23150,0
|
|
20231208,184600,787005000,23150,23150,23150,23150,0
|
|
20231208,184500,787005000,23150,23150,23150,23150,0
|
|
20231208,184400,787005000,23150,23150,23150,23150,0
|
|
20231208,184300,787005000,23150,23150,23150,23150,0
|
|
20231208,184200,787005000,23150,23150,23150,23150,0
|
|
20231208,184100,787005000,23150,23150,23150,23150,0
|
|
20231208,184000,787005000,23150,23150,23150,23150,0
|
|
20231208,183900,787005000,23150,23150,23150,23150,0
|
|
20231208,183800,787005000,23150,23150,23150,23150,0
|
|
20231208,183700,787005000,23150,23150,23150,23150,0
|
|
20231208,183600,787005000,23150,23150,23150,23150,0
|
|
20231208,183500,787005000,23150,23150,23150,23150,0
|
|
20231208,183400,787005000,23150,23150,23150,23150,0
|
|
20231208,183300,787005000,23150,23150,23150,23150,0
|
|
20231208,183200,787005000,23150,23150,23150,23150,0
|
|
20231208,183100,787005000,23150,23150,23150,23150,0
|
|
20231208,183000,787005000,23150,23150,23150,23150,0
|
|
20231208,182900,787005000,23150,23150,23150,23150,0
|
|
20231208,182800,787005000,23150,23150,23150,23150,0
|
|
20231208,182700,787005000,23150,23150,23150,23150,0
|
|
20231208,182600,787005000,23150,23150,23150,23150,0
|
|
20231208,182500,787005000,23150,23150,23150,23150,491
|
|
20231208,182400,787005000,23150,23150,23150,23150,0
|
|
20231208,182300,787005000,23150,23150,23150,23150,0
|
|
20231208,182200,787005000,23150,23150,23150,23150,0
|
|
20231208,182100,787005000,23150,23150,23150,23150,0
|
|
20231208,182000,787005000,23150,23150,23150,23150,0
|
|
20231208,181900,787005000,23150,23150,23150,23150,0
|
|
20231208,181800,787005000,23150,23150,23150,23150,0
|
|
20231208,181700,787005000,23150,23150,23150,23150,0
|
|
20231208,181600,787005000,23150,23150,23150,23150,0
|
|
20231208,181500,787005000,23150,23150,23150,23150,0
|
|
20231208,181400,787005000,23150,23150,23150,23150,0
|
|
20231208,181300,787005000,23150,23150,23150,23150,0
|
|
20231208,181200,787005000,23150,23150,23150,23150,0
|
|
20231208,181100,787005000,23150,23150,23150,23150,0
|
|
20231208,181000,787005000,23150,23150,23150,23150,0
|
|
20231208,180900,787005000,23150,23150,23150,23150,0
|
|
20231208,180800,787005000,23150,23150,23150,23150,0
|
|
20231208,180700,787005000,23150,23150,23150,23150,0
|
|
20231208,180600,787005000,23150,23150,23150,23150,0
|
|
20231208,180500,787005000,23150,23150,23150,23150,0
|
|
20231208,180400,787005000,23150,23150,23150,23150,0
|
|
20231208,180300,787005000,23150,23150,23150,23150,0
|
|
20231208,180200,787005000,23150,23150,23150,23150,0
|
|
20231208,180100,787005000,23150,23150,23150,23150,0
|
|
20231208,180000,787005000,23150,23150,23150,23150,0
|
|
20231208,175900,787005000,23150,23150,23150,23150,0
|
|
20231208,175800,787005000,23150,23150,23150,23150,0
|
|
20231208,175700,787005000,23150,23150,23150,23150,0
|
|
20231208,175600,787005000,23150,23150,23150,23150,0
|
|
20231208,175500,787005000,23150,23150,23150,23150,491
|
|
20231208,175400,787005000,23150,23150,23150,23150,0
|
|
20231208,175300,787005000,23150,23150,23150,23150,0
|
|
20231208,175200,787005000,23150,23150,23150,23150,0
|
|
20231208,175100,787005000,23150,23150,23150,23150,0
|
|
20231208,175000,787005000,23150,23150,23150,23150,0
|
|
20231208,174900,787005000,23150,23150,23150,23150,0
|
|
20231208,174800,787005000,23150,23150,23150,23150,0
|
|
20231208,174700,787005000,23150,23150,23150,23150,0
|
|
20231208,174600,787005000,23150,23150,23150,23150,0
|
|
20231208,174500,787005000,23150,23150,23150,23150,0
|
|
20231208,174400,787005000,23150,23150,23150,23150,0
|
|
20231208,174300,787005000,23150,23150,23150,23150,0
|
|
20231208,174200,787005000,23150,23150,23150,23150,0
|
|
20231208,174100,787005000,23150,23150,23150,23150,0
|
|
20231208,174000,787005000,23150,23150,23150,23150,0
|
|
20231208,173900,787005000,23150,23150,23150,23150,0
|
|
20231208,173800,787005000,23150,23150,23150,23150,0
|
|
20231208,173700,787005000,23150,23150,23150,23150,0
|
|
20231208,173600,787005000,23150,23150,23150,23150,0
|
|
20231208,173500,787005000,23150,23150,23150,23150,0
|
|
20231208,173400,787005000,23150,23150,23150,23150,0
|
|
20231208,173300,787005000,23150,23150,23150,23150,0
|
|
20231208,173200,787005000,23150,23150,23150,23150,0
|
|
20231208,173100,787005000,23150,23150,23150,23150,0
|
|
20231208,173000,787005000,23150,23150,23150,23150,0
|
|
20231208,172900,787005000,23150,23150,23150,23150,0
|
|
20231208,172800,787005000,23150,23150,23150,23150,0
|
|
20231208,172700,787005000,23150,23150,23150,23150,0
|
|
20231208,172600,787005000,23150,23150,23150,23150,0
|
|
20231208,172500,787005000,23150,23150,23150,23150,491
|
|
20231208,172400,787005000,23150,23150,23150,23150,0
|
|
20231208,172300,787005000,23150,23150,23150,23150,0
|
|
20231208,172200,787005000,23150,23150,23150,23150,0
|
|
20231208,172100,787005000,23150,23150,23150,23150,0
|
|
20231208,172000,787005000,23150,23150,23150,23150,0
|
|
20231208,171900,787005000,23150,23150,23150,23150,0
|
|
20231208,171800,787005000,23150,23150,23150,23150,0
|
|
20231208,171700,787005000,23150,23150,23150,23150,0
|
|
20231208,171600,787005000,23150,23150,23150,23150,0
|
|
20231208,171500,787005000,23150,23150,23150,23150,0
|
|
20231208,171400,787005000,23150,23150,23150,23150,0
|
|
20231208,171300,787005000,23150,23150,23150,23150,0
|
|
20231208,171200,787005000,23150,23150,23150,23150,0
|
|
20231208,171100,787005000,23150,23150,23150,23150,0
|
|
20231208,171000,787005000,23150,23150,23150,23150,0
|
|
20231208,170900,787005000,23150,23150,23150,23150,0
|
|
20231208,170800,787005000,23150,23150,23150,23150,0
|
|
20231208,170700,787005000,23150,23150,23150,23150,0
|
|
20231208,170600,787005000,23150,23150,23150,23150,0
|
|
20231208,170500,787005000,23150,23150,23150,23150,0
|
|
20231208,170400,787005000,23150,23150,23150,23150,0
|
|
20231208,170300,787005000,23150,23150,23150,23150,0
|
|
20231208,170200,787005000,23150,23150,23150,23150,0
|
|
20231208,170100,787005000,23150,23150,23150,23150,0
|
|
20231208,170000,787005000,23150,23150,23150,23150,0
|
|
20231208,165900,787005000,23150,23150,23150,23150,0
|
|
20231208,165800,787005000,23150,23150,23150,23150,0
|
|
20231208,165700,787005000,23150,23150,23150,23150,0
|
|
20231208,165600,787005000,23150,23150,23150,23150,0
|
|
20231208,165500,787005000,23150,23150,23150,23150,491
|
|
20231208,165400,787005000,23150,23150,23150,23150,0
|
|
20231208,165300,787005000,23150,23150,23150,23150,0
|
|
20231208,165200,787005000,23150,23150,23150,23150,0
|
|
20231208,165100,787005000,23150,23150,23150,23150,0
|
|
20231208,165000,787005000,23150,23150,23150,23150,0
|
|
20231208,164900,787005000,23150,23150,23150,23150,0
|
|
20231208,164800,787005000,23150,23150,23150,23150,0
|
|
20231208,164700,787005000,23150,23150,23150,23150,0
|
|
20231208,164600,787005000,23150,23150,23150,23150,0
|
|
20231208,164500,787005000,23150,23150,23150,23150,0
|
|
20231208,164400,787005000,23150,23150,23150,23150,0
|
|
20231208,164300,787005000,23150,23150,23150,23150,0
|
|
20231208,164200,787005000,23150,23150,23150,23150,0
|
|
20231208,164100,787005000,23150,23150,23150,23150,0
|
|
20231208,164000,787005000,23150,23150,23150,23150,0
|
|
20231208,163900,787005000,23150,23150,23150,23150,0
|
|
20231208,163800,787005000,23150,23150,23150,23150,0
|
|
20231208,163700,787005000,23150,23150,23150,23150,0
|
|
20231208,163600,787005000,23150,23150,23150,23150,0
|
|
20231208,163500,787005000,23150,23150,23150,23150,0
|
|
20231208,163400,787005000,23150,23150,23150,23150,0
|
|
20231208,163300,787005000,23150,23150,23150,23150,0
|
|
20231208,163200,787005000,23150,23150,23150,23150,0
|
|
20231208,163100,787005000,23150,23150,23150,23150,0
|
|
20231208,163000,787005000,23150,23150,23150,23150,0
|
|
20231208,162900,787005000,23150,23150,23150,23150,0
|
|
20231208,162800,787005000,23150,23150,23150,23150,0
|
|
20231208,162700,787005000,23150,23150,23150,23150,0
|
|
20231208,162600,787005000,23150,23150,23150,23150,0
|
|
20231208,162500,787005000,23150,23150,23150,23150,491
|
|
20231208,162400,787005000,23150,23150,23150,23150,0
|
|
20231208,162300,787005000,23150,23150,23150,23150,0
|
|
20231208,162200,787005000,23150,23150,23150,23150,0
|
|
20231208,162100,787005000,23150,23150,23150,23150,0
|
|
20231208,162000,787005000,23150,23150,23150,23150,0
|
|
20231208,161900,787005000,23150,23150,23150,23150,0
|
|
20231208,161800,787005000,23150,23150,23150,23150,0
|
|
20231208,161700,787005000,23150,23150,23150,23150,0
|
|
20231208,161600,787005000,23150,23150,23150,23150,0
|
|
20231208,161500,787005000,23150,23150,23150,23150,0
|
|
20231208,161400,787005000,23150,23150,23150,23150,0
|
|
20231208,161300,787005000,23150,23150,23150,23150,0
|
|
20231208,161200,787005000,23150,23150,23150,23150,0
|
|
20231208,161100,787005000,23150,23150,23150,23150,0
|
|
20231208,161000,787005000,23150,23150,23150,23150,0
|
|
20231208,160900,787005000,23150,23150,23150,23150,0
|
|
20231208,160800,787005000,23150,23150,23150,23150,0
|
|
20231208,160700,787005000,23150,23150,23150,23150,0
|
|
20231208,160600,787005000,23150,23150,23150,23150,0
|
|
20231208,160500,787005000,23150,23150,23150,23150,0
|
|
20231208,160400,787005000,23150,23150,23150,23150,0
|
|
20231208,160300,787005000,23150,23150,23150,23150,0
|
|
20231208,160200,787005000,23150,23150,23150,23150,0
|
|
20231208,160100,787005000,23150,23150,23150,23150,0
|
|
20231208,160000,787005000,23150,23150,23150,23150,0
|
|
20231208,155900,787005000,23150,23150,23150,23150,0
|
|
20231208,155800,787005000,23150,23150,23150,23150,0
|
|
20231208,155700,787005000,23150,23150,23150,23150,0
|
|
20231208,155600,787005000,23150,23150,23150,23150,0
|
|
20231208,155500,787005000,23150,23150,23150,23150,491
|
|
20231208,155400,787005000,23150,23150,23150,23150,0
|
|
20231208,155300,787005000,23150,23150,23150,23150,0
|
|
20231208,155200,787005000,23150,23150,23150,23150,0
|
|
20231208,155100,787005000,23150,23150,23150,23150,0
|
|
20231208,155000,787005000,23150,23150,23150,23150,0
|
|
20231208,154900,787005000,23150,23150,23150,23150,0
|
|
20231208,154800,787005000,23150,23150,23150,23150,0
|
|
20231208,154700,787005000,23150,23150,23150,23150,0
|
|
20231208,154600,787005000,23150,23150,23150,23150,0
|
|
20231208,154500,787005000,23150,23150,23150,23150,0
|
|
20231208,154400,787005000,23150,23150,23150,23150,0
|
|
20231208,154300,787005000,23150,23150,23150,23150,0
|
|
20231208,154200,787005000,23150,23150,23150,23150,0
|
|
20231208,154100,787005000,23150,23150,23150,23150,0
|
|
20231208,154000,787005000,23150,23150,23150,23150,0
|
|
20231208,153900,787005000,23150,23150,23150,23150,0
|
|
20231208,153800,787005000,23150,23150,23150,23150,0
|
|
20231208,153700,787005000,23150,23150,23150,23150,0
|
|
20231208,153600,787005000,23150,23150,23150,23150,0
|
|
20231208,153500,787005000,23150,23150,23150,23150,0
|
|
20231208,153400,787005000,23150,23150,23150,23150,0
|
|
20231208,153300,787005000,23150,23150,23150,23150,0
|
|
20231208,153200,787005000,23150,23150,23150,23150,0
|
|
20231208,153100,787005000,23150,23150,23150,23150,0
|
|
20231208,153000,787005000,23150,23150,23150,23150,491
|
|
20231208,152900,775638350,23200,23200,23200,23200,0
|
|
20231208,152800,775638350,23200,23200,23200,23200,0
|
|
20231208,152700,775638350,23200,23200,23200,23200,0
|
|
20231208,152600,775638350,23200,23200,23200,23200,0
|
|
20231208,152500,775638350,23200,23200,23200,23200,0
|
|
20231208,152400,775638350,23200,23200,23200,23200,0
|
|
20231208,152300,775638350,23200,23200,23200,23200,0
|
|
20231208,152200,775638350,23200,23200,23200,23200,0
|
|
20231208,152100,775638350,23200,23200,23200,23200,0
|
|
20231208,152000,775638350,23200,23200,23200,23200,0
|
|
20231208,151900,775638350,23200,23200,23250,23200,86
|
|
20231208,151800,773642900,23200,23200,23250,23200,139
|
|
20231208,151700,770417900,23200,23200,23200,23200,41
|
|
20231208,151600,769466700,23200,23200,23200,23200,118
|
|
20231208,151500,766729100,23200,23200,23200,23200,110
|
|
20231208,151400,764177100,23150,23200,23200,23150,752
|
|
20231208,151300,746763550,23200,23200,23200,23150,174
|
|
20231208,151200,742728550,23200,23200,23200,23200,35
|
|
20231208,151100,741916550,23200,23200,23200,23200,0
|
|
20231208,151000,741916550,23200,23200,23200,23200,3
|
|
20231208,150900,741846950,23250,23250,23250,23250,0
|
|
20231208,150800,741846950,23250,23250,23300,23250,297
|
|
20231208,150700,734941650,23300,23300,23300,23300,14
|
|
20231208,150600,734615450,23300,23300,23300,23300,1
|
|
20231208,150500,734592150,23300,23300,23300,23300,0
|
|
20231208,150400,734592150,23300,23250,23300,23250,782
|
|
20231208,150300,716386800,23250,23250,23250,23250,519
|
|
20231208,150200,704320050,23200,23200,23200,23200,300
|
|
20231208,150100,697360050,23200,23200,23200,23200,261
|
|
20231208,150000,691304850,23150,23150,23150,23150,78
|
|
20231208,145900,689499150,23200,23200,23200,23200,270
|
|
20231208,145800,683235150,23200,23200,23200,23200,5
|
|
20231208,145700,683119150,23200,23250,23250,23200,149
|
|
20231208,145600,679655200,23250,23250,23250,23250,100
|
|
20231208,145500,677330200,23250,23250,23250,23250,200
|
|
20231208,145400,672680200,23250,23250,23250,23250,100
|
|
20231208,145300,670355200,23250,23250,23250,23250,130
|
|
20231208,145200,667332700,23250,23250,23250,23250,1
|
|
20231208,145100,667309450,23200,23200,23200,23200,323
|
|
20231208,145000,659815850,23150,23150,23150,23150,106
|
|
20231208,144900,657361950,23150,23200,23200,23150,300
|
|
20231208,144800,650406950,23150,23150,23150,23150,217
|
|
20231208,144700,645383400,23150,23150,23150,23150,503
|
|
20231208,144600,633738950,23150,23150,23150,23150,248
|
|
20231208,144500,627997750,23100,23100,23100,23100,0
|
|
20231208,144400,627997750,23100,23050,23100,23050,362
|
|
20231208,144300,619640550,23050,23050,23050,23050,122
|
|
20231208,144200,616828450,22950,22950,22950,22950,0
|
|
20231208,144100,616828450,22950,22950,22950,22950,0
|
|
20231208,144000,616828450,22950,22950,22950,22950,0
|
|
20231208,143900,616828450,22950,22950,22950,22950,13
|
|
20231208,143800,616530100,23050,23050,23050,23050,30
|
|
20231208,143700,615838600,23000,23000,23000,23000,0
|
|
20231208,143600,615838600,23000,23000,23000,23000,0
|
|
20231208,143500,615838600,23000,23000,23000,23000,0
|
|
20231208,143400,615838600,23000,23000,23000,23000,266
|
|
20231208,143300,609720600,22900,22900,22900,22900,0
|
|
20231208,143200,609720600,22900,22900,22900,22900,1
|
|
20231208,143100,609697700,22900,22900,22900,22900,10
|
|
20231208,143000,609468700,22950,22900,22950,22900,67
|
|
20231208,142900,607932800,22900,22950,22950,22900,66
|
|
20231208,142800,606419850,22900,22900,22950,22900,102
|
|
20231208,142700,604082450,22900,22900,22950,22900,101
|
|
20231208,142600,601768000,22950,22900,22950,22900,67
|
|
20231208,142500,600232100,22900,22950,22950,22900,450
|
|
20231208,142400,589908100,22900,22900,22900,22900,101
|
|
20231208,142300,587595200,22900,22900,22900,22900,183
|
|
20231208,142200,583404500,22900,22900,22900,22900,66
|
|
20231208,142100,581893100,22900,22900,22900,22900,100
|
|
20231208,142000,579603100,22900,22900,22900,22900,69
|
|
20231208,141900,578023000,22900,22900,22950,22900,103
|
|
20231208,141800,575664150,22900,22850,22900,22850,66
|
|
20231208,141700,574154500,22850,22900,22900,22850,112
|
|
20231208,141600,571591400,22900,22900,22900,22900,133
|
|
20231208,141500,568545700,22900,22900,22950,22900,105
|
|
20231208,141400,566140950,22900,22900,22900,22900,66
|
|
20231208,141300,564629550,22900,22900,22900,22900,143
|
|
20231208,141200,561354850,22900,22900,22900,22900,109
|
|
20231208,141100,558858750,22900,22950,22950,22900,89
|
|
20231208,141000,556819550,22900,22900,22900,22900,131
|
|
20231208,140900,553819650,22900,22900,22900,22900,101
|
|
20231208,140800,551506750,22900,22950,22950,22900,98
|
|
20231208,140700,549260950,22950,22950,23000,22950,125
|
|
20231208,140600,546389350,22950,22900,22950,22900,126
|
|
20231208,140500,543500950,22900,22900,22950,22900,72
|
|
20231208,140400,541851950,22900,22900,22950,22900,104
|
|
20231208,140300,539468600,22900,22900,22950,22900,99
|
|
20231208,140200,537201400,22900,22900,22900,22900,173
|
|
20231208,140100,533239700,22900,22900,22900,22900,101
|
|
20231208,140000,530926800,22900,22900,22900,22900,660
|
|
20231208,135900,515812800,22950,22900,22950,22900,63
|
|
20231208,135800,514370050,22950,22950,22950,22950,100
|
|
20231208,135700,512075050,22950,22950,22950,22950,100
|
|
20231208,135600,509780050,23000,22950,23050,22950,113
|
|
20231208,135500,507184200,23000,23000,23000,23000,175
|
|
20231208,135400,503159200,23000,23000,23000,23000,1
|
|
20231208,135300,503136200,23000,23000,23000,23000,0
|
|
20231208,135200,503136200,23000,23000,23000,23000,0
|
|
20231208,135100,503136200,23000,23000,23000,23000,0
|
|
20231208,135000,503136200,23000,23000,23000,23000,0
|
|
20231208,134900,503136200,23000,23000,23000,23000,0
|
|
20231208,134800,503136200,23000,23000,23000,23000,24
|
|
20231208,134700,502584200,23000,23000,23000,23000,4
|
|
20231208,134600,502492200,23000,23000,23000,23000,5
|
|
20231208,134500,502377200,23000,23000,23000,23000,247
|
|
20231208,134400,496696200,23000,23000,23000,23000,0
|
|
20231208,134300,496696200,23000,23000,23000,23000,25
|
|
20231208,134200,496121200,22950,22950,22950,22950,0
|
|
20231208,134100,496121200,22950,22950,22950,22950,0
|
|
20231208,134000,496121200,22950,22950,22950,22950,10
|
|
20231208,133900,495891700,23050,23050,23050,23050,0
|
|
20231208,133800,495891700,23050,23050,23050,23050,0
|
|
20231208,133700,495891700,23050,22950,23050,22950,170
|
|
20231208,133600,491981800,22950,22950,22950,22950,0
|
|
20231208,133500,491981800,22950,22950,22950,22950,0
|
|
20231208,133400,491981800,22950,22950,22950,22950,0
|
|
20231208,133300,491981800,22950,22950,22950,22950,0
|
|
20231208,133200,491981800,22950,22950,22950,22950,0
|
|
20231208,133100,491981800,22950,22950,22950,22950,0
|
|
20231208,133000,491981800,22950,22950,22950,22950,0
|
|
20231208,132900,491981800,22950,22950,22950,22950,100
|
|
20231208,132800,489686800,22950,22950,22950,22950,1
|
|
20231208,132700,489663850,23000,23000,23000,23000,0
|
|
20231208,132600,489663850,23000,23000,23000,23000,0
|
|
20231208,132500,489663850,23000,23000,23000,23000,0
|
|
20231208,132400,489663850,23000,23000,23000,23000,0
|
|
20231208,132300,489663850,23000,23000,23000,23000,0
|
|
20231208,132200,489663850,23000,23000,23000,23000,0
|
|
20231208,132100,489663850,23000,23000,23000,23000,2
|
|
20231208,132000,489617850,23000,23000,23000,23000,239
|
|
20231208,131900,484120850,23000,23000,23000,23000,0
|
|
20231208,131800,484120850,23000,23000,23000,23000,1
|
|
20231208,131700,484097850,22950,22950,22950,22950,28
|
|
20231208,131600,483455250,22950,22950,22950,22950,30
|
|
20231208,131500,482766750,22950,22950,22950,22950,0
|
|
20231208,131400,482766750,22950,22950,22950,22950,0
|
|
20231208,131300,482766750,22950,22950,22950,22950,4
|
|
20231208,131200,482674950,22950,22950,22950,22950,32
|
|
20231208,131100,481940550,22950,22950,22950,22950,0
|
|
20231208,131000,481940550,22950,22950,22950,22950,0
|
|
20231208,130900,481940550,22950,22950,22950,22950,121
|
|
20231208,130800,479163600,22950,22900,22950,22900,50
|
|
20231208,130700,478018450,22900,22900,22900,22900,0
|
|
20231208,130600,478018450,22900,22900,22900,22900,0
|
|
20231208,130500,478018450,22900,22900,22900,22900,32
|
|
20231208,130400,477285650,22900,22950,22950,22900,52
|
|
20231208,130300,476094750,22900,22900,22900,22900,35
|
|
20231208,130200,475293250,22900,22950,22950,22900,150
|
|
20231208,130100,471852800,22950,22950,22950,22900,85
|
|
20231208,130000,469903650,22950,22950,22950,22950,2
|
|
20231208,125900,469857750,22950,22950,22950,22950,0
|
|
20231208,125800,469857750,22950,22950,22950,22950,220
|
|
20231208,125700,464808750,22950,22950,22950,22950,6
|
|
20231208,125600,464671050,22950,22950,22950,22900,177
|
|
20231208,125500,460611150,22900,22900,22900,22900,0
|
|
20231208,125400,460611150,22900,22900,22900,22900,4
|
|
20231208,125300,460519550,22950,22950,22950,22950,3
|
|
20231208,125200,460450700,22900,22900,22900,22900,44
|
|
20231208,125100,459443100,22950,22950,22950,22950,5
|
|
20231208,125000,459328350,22900,22900,22900,22900,695
|
|
20231208,124900,443412850,22950,23000,23000,22950,1361
|
|
20231208,124800,412175400,23000,23000,23000,23000,0
|
|
20231208,124700,412175400,23000,23000,23000,23000,0
|
|
20231208,124600,412175400,23000,23000,23000,23000,0
|
|
20231208,124500,412175400,23000,23000,23000,23000,10
|
|
20231208,124400,411945400,22950,22950,22950,22950,0
|
|
20231208,124300,411945400,22950,22950,22950,22950,10
|
|
20231208,124200,411715900,23000,23000,23000,23000,0
|
|
20231208,124100,411715900,23000,23000,23000,23000,1
|
|
20231208,124000,411692900,23000,23000,23000,23000,0
|
|
20231208,123900,411692900,23000,23000,23000,23000,0
|
|
20231208,123800,411692900,23000,23000,23000,23000,0
|
|
20231208,123700,411692900,23000,23000,23000,23000,1
|
|
20231208,123600,411669900,22950,22950,22950,22950,18
|
|
20231208,123500,411256800,22950,22950,22950,22950,0
|
|
20231208,123400,411256800,22950,22950,22950,22950,0
|
|
20231208,123300,411256800,22950,22950,22950,22950,11
|
|
20231208,123200,411004350,22950,22950,22950,22950,0
|
|
20231208,123100,411004350,22950,22950,22950,22950,27
|
|
20231208,123000,410384700,22950,22950,22950,22950,0
|
|
20231208,122900,410384700,22950,22950,22950,22950,47
|
|
20231208,122800,409306050,22950,22950,22950,22950,0
|
|
20231208,122700,409306050,22950,22950,22950,22950,0
|
|
20231208,122600,409306050,22950,22950,22950,22950,64
|
|
20231208,122500,407837250,23000,23000,23000,23000,19
|
|
20231208,122400,407400250,23050,23050,23050,23050,0
|
|
20231208,122300,407400250,23050,23050,23050,23050,0
|
|
20231208,122200,407400250,23050,23050,23050,23050,1
|
|
20231208,122100,407377200,22950,22950,22950,22950,0
|
|
20231208,122000,407377200,22950,23000,23000,22950,500
|
|
20231208,121900,395882700,23050,23050,23050,23050,2
|
|
20231208,121800,395836600,23050,23050,23050,23050,0
|
|
20231208,121700,395836600,23050,23050,23050,23050,0
|
|
20231208,121600,395836600,23050,23050,23050,23050,0
|
|
20231208,121500,395836600,23050,23050,23050,23050,16
|
|
20231208,121400,395467800,23050,23050,23050,23050,0
|
|
20231208,121300,395467800,23050,23050,23050,23050,0
|
|
20231208,121200,395467800,23050,23050,23050,23050,21
|
|
20231208,121100,394983750,23050,23050,23050,23050,0
|
|
20231208,121000,394983750,23050,23100,23100,23050,3
|
|
20231208,120900,394914550,23050,23050,23050,23050,0
|
|
20231208,120800,394914550,23050,23050,23050,23050,0
|
|
20231208,120700,394914550,23050,23050,23050,23050,0
|
|
20231208,120600,394914550,23050,23050,23050,23050,0
|
|
20231208,120500,394914550,23050,23050,23050,23050,0
|
|
20231208,120400,394914550,23050,23050,23050,23050,45
|
|
20231208,120300,393877300,23050,23050,23050,23050,0
|
|
20231208,120200,393877300,23050,23050,23050,23050,0
|
|
20231208,120100,393877300,23050,23050,23050,23050,0
|
|
20231208,120000,393877300,23050,23050,23050,23050,7
|
|
20231208,115900,393715950,23050,23050,23050,23050,0
|
|
20231208,115800,393715950,23050,23050,23050,23050,0
|
|
20231208,115700,393715950,23050,23050,23050,23050,0
|
|
20231208,115600,393715950,23050,23050,23050,23050,100
|
|
20231208,115500,391410950,23050,23050,23050,23050,0
|
|
20231208,115400,391410950,23050,23050,23050,23050,98
|
|
20231208,115300,389152050,23050,23050,23050,23050,0
|
|
20231208,115200,389152050,23050,23050,23050,23050,0
|
|
20231208,115100,389152050,23050,23050,23050,23050,1
|
|
20231208,115000,389129000,23050,23050,23050,23050,1
|
|
20231208,114900,389105950,23100,23100,23100,23100,0
|
|
20231208,114800,389105950,23100,23100,23100,23100,0
|
|
20231208,114700,389105950,23100,23100,23100,23100,0
|
|
20231208,114600,389105950,23100,23100,23100,23100,0
|
|
20231208,114500,389105950,23100,23100,23100,23100,0
|
|
20231208,114400,389105950,23100,23100,23100,23100,0
|
|
20231208,114300,389105950,23100,23100,23100,23100,5
|
|
20231208,114200,388990450,23100,23100,23100,23100,10
|
|
20231208,114100,388759450,23050,23050,23050,23050,0
|
|
20231208,114000,388759450,23050,23050,23050,23050,0
|
|
20231208,113900,388759450,23050,23050,23050,23050,37
|
|
20231208,113800,387906600,23050,23050,23050,23050,15
|
|
20231208,113700,387560850,23050,23050,23050,23050,2
|
|
20231208,113600,387514750,23000,23000,23000,23000,0
|
|
20231208,113500,387514750,23000,23000,23000,23000,0
|
|
20231208,113400,387514750,23000,23000,23000,23000,1
|
|
20231208,113300,387491750,23000,23000,23000,23000,28
|
|
20231208,113200,386847750,23000,23000,23000,23000,100
|
|
20231208,113100,384547750,23100,23100,23100,23100,12
|
|
20231208,113000,384270550,23100,23150,23150,23100,39
|
|
20231208,112900,383369200,23000,23000,23000,23000,0
|
|
20231208,112800,383369200,23000,23000,23000,23000,0
|
|
20231208,112700,383369200,23000,23000,23000,23000,300
|
|
20231208,112600,376469200,23000,23000,23000,23000,49
|
|
20231208,112500,375342200,23000,23000,23000,23000,0
|
|
20231208,112400,375342200,23000,23000,23000,23000,0
|
|
20231208,112300,375342200,23000,23050,23050,23000,200
|
|
20231208,112200,370741250,23050,23050,23150,23050,37
|
|
20231208,112100,369888300,23150,23150,23150,23150,150
|
|
20231208,112000,366415800,23100,23100,23100,23100,143
|
|
20231208,111900,363112500,23100,23100,23100,23100,0
|
|
20231208,111800,363112500,23100,23100,23100,23100,1
|
|
20231208,111700,363089400,23050,23050,23050,23050,0
|
|
20231208,111600,363089400,23050,23050,23050,23050,100
|
|
20231208,111500,360784400,23050,23050,23050,23050,110
|
|
20231208,111400,358248900,23000,23000,23000,23000,0
|
|
20231208,111300,358248900,23000,23050,23050,23000,103
|
|
20231208,111200,355879750,23000,23000,23000,23000,1
|
|
20231208,111100,355856750,23050,23050,23050,23050,0
|
|
20231208,111000,355856750,23050,23050,23050,23050,0
|
|
20231208,110900,355856750,23050,23050,23050,23050,134
|
|
20231208,110800,352768050,23050,23050,23050,23050,204
|
|
20231208,110700,348065850,23050,23100,23100,23050,140
|
|
20231208,110600,344838350,23100,23100,23100,23100,22
|
|
20231208,110500,344330150,23100,23100,23100,23100,0
|
|
20231208,110400,344330150,23100,23050,23100,23050,336
|
|
20231208,110300,336576900,23050,23050,23050,23050,0
|
|
20231208,110200,336576900,23050,23050,23050,23050,173
|
|
20231208,110100,332589250,23050,23050,23050,23050,0
|
|
20231208,110000,332589250,23050,23050,23050,23050,9
|
|
20231208,105900,332381800,23050,23050,23050,23050,0
|
|
20231208,105800,332381800,23050,23050,23050,23050,0
|
|
20231208,105700,332381800,23050,23050,23050,23050,313
|
|
20231208,105600,325167150,23050,23050,23050,23050,0
|
|
20231208,105500,325167150,23050,23050,23050,23050,69
|
|
20231208,105400,323576700,23100,23100,23100,23100,944
|
|
20231208,105300,301770300,23150,23150,23150,23150,287
|
|
20231208,105200,295126250,23150,23150,23150,23150,217
|
|
20231208,105100,290102700,23200,23200,23200,23200,0
|
|
20231208,105000,290102700,23200,23200,23200,23200,0
|
|
20231208,104900,290102700,23200,23200,23200,23200,500
|
|
20231208,104800,278502700,23150,23150,23150,23150,37
|
|
20231208,104700,277646150,23150,23150,23150,23150,0
|
|
20231208,104600,277646150,23150,23150,23150,23150,0
|
|
20231208,104500,277646150,23150,23150,23150,23150,0
|
|
20231208,104400,277646150,23150,23150,23150,23150,49
|
|
20231208,104300,276511800,23150,23150,23150,23150,1
|
|
20231208,104200,276488650,23150,23150,23150,23150,0
|
|
20231208,104100,276488650,23150,23150,23150,23150,0
|
|
20231208,104000,276488650,23150,23150,23150,23150,0
|
|
20231208,103900,276488650,23150,23150,23150,23150,0
|
|
20231208,103800,276488650,23150,23150,23150,23150,78
|
|
20231208,103700,274682950,23150,23150,23150,23150,0
|
|
20231208,103600,274682950,23150,23150,23150,23150,0
|
|
20231208,103500,274682950,23150,23150,23150,23150,0
|
|
20231208,103400,274682950,23150,23150,23150,23150,10
|
|
20231208,103300,274451450,23150,23150,23150,23150,13
|
|
20231208,103200,274150500,23150,23150,23150,23150,0
|
|
20231208,103100,274150500,23150,23150,23150,23150,0
|
|
20231208,103000,274150500,23150,23150,23150,23150,0
|
|
20231208,102900,274150500,23150,23150,23150,23150,0
|
|
20231208,102800,274150500,23150,23150,23150,23150,0
|
|
20231208,102700,274150500,23150,23150,23150,23150,0
|
|
20231208,102600,274150500,23150,23150,23150,23150,0
|
|
20231208,102500,274150500,23150,23200,23200,23150,590
|
|
20231208,102400,260482500,23200,23200,23200,23200,10
|
|
20231208,102300,260250500,23250,23250,23250,23250,10
|
|
20231208,102200,260018000,23250,23250,23250,23250,0
|
|
20231208,102100,260018000,23250,23250,23250,23250,223
|
|
20231208,102000,254833250,23250,23250,23250,23250,100
|
|
20231208,101900,252508250,23300,23300,23300,23300,2
|
|
20231208,101800,252461650,23250,23250,23250,23250,0
|
|
20231208,101700,252461650,23250,23250,23250,23250,0
|
|
20231208,101600,252461650,23250,23250,23250,23250,59
|
|
20231208,101500,251089900,23250,23250,23250,23250,0
|
|
20231208,101400,251089900,23250,23250,23250,23250,10
|
|
20231208,101300,250857400,23150,23200,23200,23150,300
|
|
20231208,101200,243908700,23250,23250,23250,23250,31
|
|
20231208,101100,243187950,23300,23300,23300,23300,0
|
|
20231208,101000,243187950,23300,23300,23300,23250,7
|
|
20231208,100900,243024900,23300,23300,23300,23300,0
|
|
20231208,100800,243024900,23300,23300,23300,23300,0
|
|
20231208,100700,243024900,23300,23300,23300,23300,239
|
|
20231208,100600,237456200,23300,23300,23300,23300,0
|
|
20231208,100500,237456200,23300,23250,23300,23250,64
|
|
20231208,100400,235965650,23200,23200,23200,23200,1
|
|
20231208,100300,235942450,23200,23200,23200,23200,80
|
|
20231208,100200,234086450,23300,23300,23300,23300,0
|
|
20231208,100100,234086450,23300,23300,23300,23300,0
|
|
20231208,100000,234086450,23300,23300,23300,23300,0
|
|
20231208,095900,234086450,23300,23300,23300,23300,0
|
|
20231208,095800,234086450,23300,23300,23300,23300,0
|
|
20231208,095700,234086450,23300,23300,23300,23300,0
|
|
20231208,095600,234086450,23300,23300,23300,23300,1
|
|
20231208,095500,234063150,23250,23250,23250,23250,0
|
|
20231208,095400,234063150,23250,23250,23250,23250,100
|
|
20231208,095300,231738150,23250,23250,23250,23250,109
|
|
20231208,095200,229203900,23200,23200,23200,23200,135
|
|
20231208,095100,226071900,23250,23250,23250,23250,0
|
|
20231208,095000,226071900,23250,23250,23250,23250,5
|
|
20231208,094900,225955650,23250,23250,23250,23250,0
|
|
20231208,094800,225955650,23250,23250,23250,23250,3
|
|
20231208,094700,225885900,23200,23250,23250,23200,206
|
|
20231208,094600,221106400,23250,23250,23250,23250,147
|
|
20231208,094500,217688650,23250,23250,23250,23250,80
|
|
20231208,094400,215828650,23300,23300,23300,23300,23
|
|
20231208,094300,215292750,23250,23300,23300,23250,61
|
|
20231208,094200,213871550,23300,23300,23300,23300,50
|
|
20231208,094100,212706550,23250,23250,23250,23250,0
|
|
20231208,094000,212706550,23250,23250,23250,23250,17
|
|
20231208,093900,212311300,23250,23250,23250,23250,14
|
|
20231208,093800,211985800,23350,23350,23350,23350,0
|
|
20231208,093700,211985800,23350,23300,23350,23300,15
|
|
20231208,093600,211636150,23300,23300,23300,23300,91
|
|
20231208,093500,209515850,23350,23350,23350,23350,33
|
|
20231208,093400,208745300,23400,23400,23400,23350,115
|
|
20231208,093300,206059700,23350,23350,23350,23350,221
|
|
20231208,093200,200899350,23350,23350,23350,23300,463
|
|
20231208,093100,190093350,23300,23300,23300,23300,500
|
|
20231208,093000,178443350,23300,23300,23300,23300,385
|
|
20231208,092900,169472850,23300,23300,23300,23300,20
|
|
20231208,092800,169006850,23300,23250,23400,23250,1068
|
|
20231208,092700,144131600,23200,23250,23250,23200,2
|
|
20231208,092600,144085150,23300,23250,23300,23250,1103
|
|
20231208,092500,118415300,23250,23200,23250,23200,774
|
|
20231208,092400,100440950,23200,23200,23200,23200,187
|
|
20231208,092300,96102550,23200,23200,23200,23200,99
|
|
20231208,092200,93805750,23200,23200,23200,23200,0
|
|
20231208,092100,93805750,23200,23200,23200,23200,1
|
|
20231208,092000,93782550,23150,23150,23150,23150,293
|
|
20231208,091900,86999600,23200,23200,23200,23200,75
|
|
20231208,091800,85259600,23200,23200,23200,23200,6
|
|
20231208,091700,85120400,23150,23150,23150,23150,7
|
|
20231208,091600,84958350,23300,23150,23300,23150,280
|
|
20231208,091500,78450300,23150,23200,23200,23150,144
|
|
20231208,091400,75111250,23150,23200,23200,23150,110
|
|
20231208,091300,72564700,23200,23250,23250,23200,528
|
|
20231208,091200,60312750,23200,23150,23200,23150,675
|
|
20231208,091100,44662400,23100,23050,23100,23050,222
|
|
20231208,091000,39538300,23050,23050,23050,22950,13
|
|
20231208,090900,39239150,22950,22950,22950,22950,0
|
|
20231208,090800,39239150,22950,22950,22950,22950,463
|
|
20231208,090700,28613300,23000,23000,23000,23000,458
|
|
20231208,090600,18079300,23000,23000,23000,23000,47
|
|
20231208,090500,16998300,23000,23050,23050,23000,255
|
|
20231208,090400,11130500,23050,23050,23050,23050,0
|
|
20231208,090300,11130500,23050,23050,23050,23050,100
|
|
20231208,090200,8825500,22950,22950,22950,22950,0
|
|
20231208,090100,8825500,22950,22950,22950,22950,3
|
|
20231208,090000,8756650,22950,23150,23150,22900,381
|