724 lines
38 KiB
CSV
724 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,210100,1383136650,26400,26400,26400,26400,691
|
|
20231205,210000,1383136650,26400,26400,26400,26400,0
|
|
20231205,205900,1383136650,26400,26400,26400,26400,0
|
|
20231205,205800,1383136650,26400,26400,26400,26400,0
|
|
20231205,205700,1383136650,26400,26400,26400,26400,0
|
|
20231205,205600,1383136650,26400,26400,26400,26400,0
|
|
20231205,205500,1383136650,26400,26400,26400,26400,0
|
|
20231205,205400,1383136650,26400,26400,26400,26400,0
|
|
20231205,205300,1383136650,26400,26400,26400,26400,0
|
|
20231205,205200,1383136650,26400,26400,26400,26400,0
|
|
20231205,205100,1383136650,26400,26400,26400,26400,0
|
|
20231205,205000,1383136650,26400,26400,26400,26400,0
|
|
20231205,204900,1383136650,26400,26400,26400,26400,0
|
|
20231205,204800,1383136650,26400,26400,26400,26400,0
|
|
20231205,204700,1383136650,26400,26400,26400,26400,0
|
|
20231205,204600,1383136650,26400,26400,26400,26400,0
|
|
20231205,204500,1383136650,26400,26400,26400,26400,0
|
|
20231205,204400,1383136650,26400,26400,26400,26400,0
|
|
20231205,204300,1383136650,26400,26400,26400,26400,0
|
|
20231205,204200,1383136650,26400,26400,26400,26400,0
|
|
20231205,204100,1383136650,26400,26400,26400,26400,0
|
|
20231205,204000,1383136650,26400,26400,26400,26400,0
|
|
20231205,203900,1383136650,26400,26400,26400,26400,0
|
|
20231205,203800,1383136650,26400,26400,26400,26400,0
|
|
20231205,203700,1383136650,26400,26400,26400,26400,0
|
|
20231205,203600,1383136650,26400,26400,26400,26400,0
|
|
20231205,203500,1383136650,26400,26400,26400,26400,0
|
|
20231205,203400,1383136650,26400,26400,26400,26400,0
|
|
20231205,203300,1383136650,26400,26400,26400,26400,0
|
|
20231205,203200,1383136650,26400,26400,26400,26400,0
|
|
20231205,203100,1383136650,26400,26400,26400,26400,691
|
|
20231205,203000,1383136650,26400,26400,26400,26400,0
|
|
20231205,202900,1383136650,26400,26400,26400,26400,0
|
|
20231205,202800,1383136650,26400,26400,26400,26400,0
|
|
20231205,202700,1383136650,26400,26400,26400,26400,0
|
|
20231205,202600,1383136650,26400,26400,26400,26400,0
|
|
20231205,202500,1383136650,26400,26400,26400,26400,0
|
|
20231205,202400,1383136650,26400,26400,26400,26400,0
|
|
20231205,202300,1383136650,26400,26400,26400,26400,0
|
|
20231205,202200,1383136650,26400,26400,26400,26400,0
|
|
20231205,202100,1383136650,26400,26400,26400,26400,0
|
|
20231205,202000,1383136650,26400,26400,26400,26400,0
|
|
20231205,201900,1383136650,26400,26400,26400,26400,0
|
|
20231205,201800,1383136650,26400,26400,26400,26400,0
|
|
20231205,201700,1383136650,26400,26400,26400,26400,0
|
|
20231205,201600,1383136650,26400,26400,26400,26400,0
|
|
20231205,201500,1383136650,26400,26400,26400,26400,0
|
|
20231205,201400,1383136650,26400,26400,26400,26400,0
|
|
20231205,201300,1383136650,26400,26400,26400,26400,0
|
|
20231205,201200,1383136650,26400,26400,26400,26400,0
|
|
20231205,201100,1383136650,26400,26400,26400,26400,0
|
|
20231205,201000,1383136650,26400,26400,26400,26400,0
|
|
20231205,200900,1383136650,26400,26400,26400,26400,0
|
|
20231205,200800,1383136650,26400,26400,26400,26400,0
|
|
20231205,200700,1383136650,26400,26400,26400,26400,0
|
|
20231205,200600,1383136650,26400,26400,26400,26400,0
|
|
20231205,200500,1383136650,26400,26400,26400,26400,0
|
|
20231205,200400,1383136650,26400,26400,26400,26400,0
|
|
20231205,200300,1383136650,26400,26400,26400,26400,0
|
|
20231205,200200,1383136650,26400,26400,26400,26400,0
|
|
20231205,200100,1383136650,26400,26400,26400,26400,691
|
|
20231205,200000,1383136650,26400,26400,26400,26400,0
|
|
20231205,195900,1383136650,26400,26400,26400,26400,0
|
|
20231205,195800,1383136650,26400,26400,26400,26400,0
|
|
20231205,195700,1383136650,26400,26400,26400,26400,0
|
|
20231205,195600,1383136650,26400,26400,26400,26400,0
|
|
20231205,195500,1383136650,26400,26400,26400,26400,0
|
|
20231205,195400,1383136650,26400,26400,26400,26400,0
|
|
20231205,195300,1383136650,26400,26400,26400,26400,0
|
|
20231205,195200,1383136650,26400,26400,26400,26400,0
|
|
20231205,195100,1383136650,26400,26400,26400,26400,0
|
|
20231205,195000,1383136650,26400,26400,26400,26400,0
|
|
20231205,194900,1383136650,26400,26400,26400,26400,0
|
|
20231205,194800,1383136650,26400,26400,26400,26400,0
|
|
20231205,194700,1383136650,26400,26400,26400,26400,0
|
|
20231205,194600,1383136650,26400,26400,26400,26400,0
|
|
20231205,194500,1383136650,26400,26400,26400,26400,0
|
|
20231205,194400,1383136650,26400,26400,26400,26400,0
|
|
20231205,194300,1383136650,26400,26400,26400,26400,0
|
|
20231205,194200,1383136650,26400,26400,26400,26400,0
|
|
20231205,194100,1383136650,26400,26400,26400,26400,0
|
|
20231205,194000,1383136650,26400,26400,26400,26400,0
|
|
20231205,193900,1383136650,26400,26400,26400,26400,0
|
|
20231205,193800,1383136650,26400,26400,26400,26400,0
|
|
20231205,193700,1383136650,26400,26400,26400,26400,0
|
|
20231205,193600,1383136650,26400,26400,26400,26400,0
|
|
20231205,193500,1383136650,26400,26400,26400,26400,0
|
|
20231205,193400,1383136650,26400,26400,26400,26400,0
|
|
20231205,193300,1383136650,26400,26400,26400,26400,0
|
|
20231205,193200,1383136650,26400,26400,26400,26400,0
|
|
20231205,193100,1383136650,26400,26400,26400,26400,691
|
|
20231205,193000,1383136650,26400,26400,26400,26400,0
|
|
20231205,192900,1383136650,26400,26400,26400,26400,0
|
|
20231205,192800,1383136650,26400,26400,26400,26400,0
|
|
20231205,192700,1383136650,26400,26400,26400,26400,0
|
|
20231205,192600,1383136650,26400,26400,26400,26400,0
|
|
20231205,192500,1383136650,26400,26400,26400,26400,0
|
|
20231205,192400,1383136650,26400,26400,26400,26400,0
|
|
20231205,192300,1383136650,26400,26400,26400,26400,0
|
|
20231205,192200,1383136650,26400,26400,26400,26400,0
|
|
20231205,192100,1383136650,26400,26400,26400,26400,0
|
|
20231205,192000,1383136650,26400,26400,26400,26400,0
|
|
20231205,191900,1383136650,26400,26400,26400,26400,0
|
|
20231205,191800,1383136650,26400,26400,26400,26400,0
|
|
20231205,191700,1383136650,26400,26400,26400,26400,0
|
|
20231205,191600,1383136650,26400,26400,26400,26400,0
|
|
20231205,191500,1383136650,26400,26400,26400,26400,0
|
|
20231205,191400,1383136650,26400,26400,26400,26400,0
|
|
20231205,191300,1383136650,26400,26400,26400,26400,0
|
|
20231205,191200,1383136650,26400,26400,26400,26400,0
|
|
20231205,191100,1383136650,26400,26400,26400,26400,0
|
|
20231205,191000,1383136650,26400,26400,26400,26400,0
|
|
20231205,190900,1383136650,26400,26400,26400,26400,0
|
|
20231205,190800,1383136650,26400,26400,26400,26400,0
|
|
20231205,190700,1383136650,26400,26400,26400,26400,0
|
|
20231205,190600,1383136650,26400,26400,26400,26400,0
|
|
20231205,190500,1383136650,26400,26400,26400,26400,0
|
|
20231205,190400,1383136650,26400,26400,26400,26400,0
|
|
20231205,190300,1383136650,26400,26400,26400,26400,0
|
|
20231205,190200,1383136650,26400,26400,26400,26400,0
|
|
20231205,190100,1383136650,26400,26400,26400,26400,691
|
|
20231205,190000,1383136650,26400,26400,26400,26400,0
|
|
20231205,185900,1383136650,26400,26400,26400,26400,0
|
|
20231205,185800,1383136650,26400,26400,26400,26400,0
|
|
20231205,185700,1383136650,26400,26400,26400,26400,0
|
|
20231205,185600,1383136650,26400,26400,26400,26400,0
|
|
20231205,185500,1383136650,26400,26400,26400,26400,0
|
|
20231205,185400,1383136650,26400,26400,26400,26400,0
|
|
20231205,185300,1383136650,26400,26400,26400,26400,0
|
|
20231205,185200,1383136650,26400,26400,26400,26400,0
|
|
20231205,185100,1383136650,26400,26400,26400,26400,0
|
|
20231205,185000,1383136650,26400,26400,26400,26400,0
|
|
20231205,184900,1383136650,26400,26400,26400,26400,0
|
|
20231205,184800,1383136650,26400,26400,26400,26400,0
|
|
20231205,184700,1383136650,26400,26400,26400,26400,0
|
|
20231205,184600,1383136650,26400,26400,26400,26400,0
|
|
20231205,184500,1383136650,26400,26400,26400,26400,0
|
|
20231205,184400,1383136650,26400,26400,26400,26400,0
|
|
20231205,184300,1383136650,26400,26400,26400,26400,0
|
|
20231205,184200,1383136650,26400,26400,26400,26400,0
|
|
20231205,184100,1383136650,26400,26400,26400,26400,0
|
|
20231205,184000,1383136650,26400,26400,26400,26400,0
|
|
20231205,183900,1383136650,26400,26400,26400,26400,0
|
|
20231205,183800,1383136650,26400,26400,26400,26400,0
|
|
20231205,183700,1383136650,26400,26400,26400,26400,0
|
|
20231205,183600,1383136650,26400,26400,26400,26400,0
|
|
20231205,183500,1383136650,26400,26400,26400,26400,0
|
|
20231205,183400,1383136650,26400,26400,26400,26400,0
|
|
20231205,183300,1383136650,26400,26400,26400,26400,0
|
|
20231205,183200,1383136650,26400,26400,26400,26400,0
|
|
20231205,183100,1383136650,26400,26400,26400,26400,691
|
|
20231205,183000,1383136650,26400,26400,26400,26400,0
|
|
20231205,182900,1383136650,26400,26400,26400,26400,0
|
|
20231205,182800,1383136650,26400,26400,26400,26400,0
|
|
20231205,182700,1383136650,26400,26400,26400,26400,0
|
|
20231205,182600,1383136650,26400,26400,26400,26400,0
|
|
20231205,182500,1383136650,26400,26400,26400,26400,0
|
|
20231205,182400,1383136650,26400,26400,26400,26400,0
|
|
20231205,182300,1383136650,26400,26400,26400,26400,0
|
|
20231205,182200,1383136650,26400,26400,26400,26400,0
|
|
20231205,182100,1383136650,26400,26400,26400,26400,0
|
|
20231205,182000,1383136650,26400,26400,26400,26400,0
|
|
20231205,181900,1383136650,26400,26400,26400,26400,0
|
|
20231205,181800,1383136650,26400,26400,26400,26400,0
|
|
20231205,181700,1383136650,26400,26400,26400,26400,0
|
|
20231205,181600,1383136650,26400,26400,26400,26400,0
|
|
20231205,181500,1383136650,26400,26400,26400,26400,0
|
|
20231205,181400,1383136650,26400,26400,26400,26400,0
|
|
20231205,181300,1383136650,26400,26400,26400,26400,0
|
|
20231205,181200,1383136650,26400,26400,26400,26400,0
|
|
20231205,181100,1383136650,26400,26400,26400,26400,0
|
|
20231205,181000,1383136650,26400,26400,26400,26400,0
|
|
20231205,180900,1383136650,26400,26400,26400,26400,0
|
|
20231205,180800,1383136650,26400,26400,26400,26400,0
|
|
20231205,180700,1383136650,26400,26400,26400,26400,0
|
|
20231205,180600,1383136650,26400,26400,26400,26400,0
|
|
20231205,180500,1383136650,26400,26400,26400,26400,0
|
|
20231205,180400,1383136650,26400,26400,26400,26400,0
|
|
20231205,180300,1383136650,26400,26400,26400,26400,0
|
|
20231205,180200,1383136650,26400,26400,26400,26400,0
|
|
20231205,180100,1383136650,26400,26400,26400,26400,691
|
|
20231205,180000,1383136650,26400,26400,26400,26400,0
|
|
20231205,175900,1383136650,26400,26400,26400,26400,0
|
|
20231205,175800,1383136650,26400,26400,26400,26400,0
|
|
20231205,175700,1383136650,26400,26400,26400,26400,0
|
|
20231205,175600,1383136650,26400,26400,26400,26400,0
|
|
20231205,175500,1383136650,26400,26400,26400,26400,0
|
|
20231205,175400,1383136650,26400,26400,26400,26400,0
|
|
20231205,175300,1383136650,26400,26400,26400,26400,0
|
|
20231205,175200,1383136650,26400,26400,26400,26400,0
|
|
20231205,175100,1383136650,26400,26400,26400,26400,0
|
|
20231205,175000,1383136650,26400,26400,26400,26400,0
|
|
20231205,174900,1383136650,26400,26400,26400,26400,0
|
|
20231205,174800,1383136650,26400,26400,26400,26400,0
|
|
20231205,174700,1383136650,26400,26400,26400,26400,0
|
|
20231205,174600,1383136650,26400,26400,26400,26400,0
|
|
20231205,174500,1383136650,26400,26400,26400,26400,0
|
|
20231205,174400,1383136650,26400,26400,26400,26400,0
|
|
20231205,174300,1383136650,26400,26400,26400,26400,0
|
|
20231205,174200,1383136650,26400,26400,26400,26400,0
|
|
20231205,174100,1383136650,26400,26400,26400,26400,0
|
|
20231205,174000,1383136650,26400,26400,26400,26400,0
|
|
20231205,173900,1383136650,26400,26400,26400,26400,0
|
|
20231205,173800,1383136650,26400,26400,26400,26400,0
|
|
20231205,173700,1383136650,26400,26400,26400,26400,0
|
|
20231205,173600,1383136650,26400,26400,26400,26400,0
|
|
20231205,173500,1383136650,26400,26400,26400,26400,0
|
|
20231205,173400,1383136650,26400,26400,26400,26400,0
|
|
20231205,173300,1383136650,26400,26400,26400,26400,0
|
|
20231205,173200,1383136650,26400,26400,26400,26400,0
|
|
20231205,173100,1383136650,26400,26400,26400,26400,691
|
|
20231205,173000,1383136650,26400,26400,26400,26400,0
|
|
20231205,172900,1383136650,26400,26400,26400,26400,0
|
|
20231205,172800,1383136650,26400,26400,26400,26400,0
|
|
20231205,172700,1383136650,26400,26400,26400,26400,0
|
|
20231205,172600,1383136650,26400,26400,26400,26400,0
|
|
20231205,172500,1383136650,26400,26400,26400,26400,0
|
|
20231205,172400,1383136650,26400,26400,26400,26400,0
|
|
20231205,172300,1383136650,26400,26400,26400,26400,0
|
|
20231205,172200,1383136650,26400,26400,26400,26400,0
|
|
20231205,172100,1383136650,26400,26400,26400,26400,0
|
|
20231205,172000,1383136650,26400,26400,26400,26400,0
|
|
20231205,171900,1383136650,26400,26400,26400,26400,0
|
|
20231205,171800,1383136650,26400,26400,26400,26400,0
|
|
20231205,171700,1383136650,26400,26400,26400,26400,0
|
|
20231205,171600,1383136650,26400,26400,26400,26400,0
|
|
20231205,171500,1383136650,26400,26400,26400,26400,0
|
|
20231205,171400,1383136650,26400,26400,26400,26400,0
|
|
20231205,171300,1383136650,26400,26400,26400,26400,0
|
|
20231205,171200,1383136650,26400,26400,26400,26400,0
|
|
20231205,171100,1383136650,26400,26400,26400,26400,0
|
|
20231205,171000,1383136650,26400,26400,26400,26400,0
|
|
20231205,170900,1383136650,26400,26400,26400,26400,0
|
|
20231205,170800,1383136650,26400,26400,26400,26400,0
|
|
20231205,170700,1383136650,26400,26400,26400,26400,0
|
|
20231205,170600,1383136650,26400,26400,26400,26400,0
|
|
20231205,170500,1383136650,26400,26400,26400,26400,0
|
|
20231205,170400,1383136650,26400,26400,26400,26400,0
|
|
20231205,170300,1383136650,26400,26400,26400,26400,0
|
|
20231205,170200,1383136650,26400,26400,26400,26400,0
|
|
20231205,170100,1383136650,26400,26400,26400,26400,691
|
|
20231205,170000,1383136650,26400,26400,26400,26400,0
|
|
20231205,165900,1383136650,26400,26400,26400,26400,0
|
|
20231205,165800,1383136650,26400,26400,26400,26400,0
|
|
20231205,165700,1383136650,26400,26400,26400,26400,0
|
|
20231205,165600,1383136650,26400,26400,26400,26400,0
|
|
20231205,165500,1383136650,26400,26400,26400,26400,0
|
|
20231205,165400,1383136650,26400,26400,26400,26400,0
|
|
20231205,165300,1383136650,26400,26400,26400,26400,0
|
|
20231205,165200,1383136650,26400,26400,26400,26400,0
|
|
20231205,165100,1383136650,26400,26400,26400,26400,0
|
|
20231205,165000,1383136650,26400,26400,26400,26400,0
|
|
20231205,164900,1383136650,26400,26400,26400,26400,0
|
|
20231205,164800,1383136650,26400,26400,26400,26400,0
|
|
20231205,164700,1383136650,26400,26400,26400,26400,0
|
|
20231205,164600,1383136650,26400,26400,26400,26400,0
|
|
20231205,164500,1383136650,26400,26400,26400,26400,0
|
|
20231205,164400,1383136650,26400,26400,26400,26400,0
|
|
20231205,164300,1383136650,26400,26400,26400,26400,0
|
|
20231205,164200,1383136650,26400,26400,26400,26400,0
|
|
20231205,164100,1383136650,26400,26400,26400,26400,0
|
|
20231205,164000,1383136650,26400,26400,26400,26400,0
|
|
20231205,163900,1383136650,26400,26400,26400,26400,0
|
|
20231205,163800,1383136650,26400,26400,26400,26400,0
|
|
20231205,163700,1383136650,26400,26400,26400,26400,0
|
|
20231205,163600,1383136650,26400,26400,26400,26400,0
|
|
20231205,163500,1383136650,26400,26400,26400,26400,0
|
|
20231205,163400,1383136650,26400,26400,26400,26400,0
|
|
20231205,163300,1383136650,26400,26400,26400,26400,0
|
|
20231205,163200,1383136650,26400,26400,26400,26400,0
|
|
20231205,163100,1383136650,26400,26400,26400,26400,691
|
|
20231205,163000,1383136650,26400,26400,26400,26400,0
|
|
20231205,162900,1383136650,26400,26400,26400,26400,0
|
|
20231205,162800,1383136650,26400,26400,26400,26400,0
|
|
20231205,162700,1383136650,26400,26400,26400,26400,0
|
|
20231205,162600,1383136650,26400,26400,26400,26400,0
|
|
20231205,162500,1383136650,26400,26400,26400,26400,0
|
|
20231205,162400,1383136650,26400,26400,26400,26400,0
|
|
20231205,162300,1383136650,26400,26400,26400,26400,0
|
|
20231205,162200,1383136650,26400,26400,26400,26400,0
|
|
20231205,162100,1383136650,26400,26400,26400,26400,0
|
|
20231205,162000,1383136650,26400,26400,26400,26400,0
|
|
20231205,161900,1383136650,26400,26400,26400,26400,0
|
|
20231205,161800,1383136650,26400,26400,26400,26400,0
|
|
20231205,161700,1383136650,26400,26400,26400,26400,0
|
|
20231205,161600,1383136650,26400,26400,26400,26400,0
|
|
20231205,161500,1383136650,26400,26400,26400,26400,0
|
|
20231205,161400,1383136650,26400,26400,26400,26400,0
|
|
20231205,161300,1383136650,26400,26400,26400,26400,0
|
|
20231205,161200,1383136650,26400,26400,26400,26400,0
|
|
20231205,161100,1383136650,26400,26400,26400,26400,0
|
|
20231205,161000,1383136650,26400,26400,26400,26400,0
|
|
20231205,160900,1383136650,26400,26400,26400,26400,0
|
|
20231205,160800,1383136650,26400,26400,26400,26400,0
|
|
20231205,160700,1383136650,26400,26400,26400,26400,0
|
|
20231205,160600,1383136650,26400,26400,26400,26400,0
|
|
20231205,160500,1383136650,26400,26400,26400,26400,0
|
|
20231205,160400,1383136650,26400,26400,26400,26400,0
|
|
20231205,160300,1383136650,26400,26400,26400,26400,0
|
|
20231205,160200,1383136650,26400,26400,26400,26400,0
|
|
20231205,160100,1383136650,26400,26400,26400,26400,691
|
|
20231205,160000,1383136650,26400,26400,26400,26400,0
|
|
20231205,155900,1383136650,26400,26400,26400,26400,0
|
|
20231205,155800,1383136650,26400,26400,26400,26400,0
|
|
20231205,155700,1383136650,26400,26400,26400,26400,0
|
|
20231205,155600,1383136650,26400,26400,26400,26400,0
|
|
20231205,155500,1383136650,26400,26400,26400,26400,0
|
|
20231205,155400,1383136650,26400,26400,26400,26400,0
|
|
20231205,155300,1383136650,26400,26400,26400,26400,0
|
|
20231205,155200,1383136650,26400,26400,26400,26400,0
|
|
20231205,155100,1383136650,26400,26400,26400,26400,0
|
|
20231205,155000,1383136650,26400,26400,26400,26400,0
|
|
20231205,154900,1383136650,26400,26400,26400,26400,0
|
|
20231205,154800,1383136650,26400,26400,26400,26400,0
|
|
20231205,154700,1383136650,26400,26400,26400,26400,0
|
|
20231205,154600,1383136650,26400,26400,26400,26400,0
|
|
20231205,154500,1383136650,26400,26400,26400,26400,0
|
|
20231205,154400,1383136650,26400,26400,26400,26400,0
|
|
20231205,154300,1383136650,26400,26400,26400,26400,0
|
|
20231205,154200,1383136650,26400,26400,26400,26400,0
|
|
20231205,154100,1383136650,26400,26400,26400,26400,0
|
|
20231205,154000,1383136650,26400,26400,26400,26400,0
|
|
20231205,153900,1383136650,26400,26400,26400,26400,0
|
|
20231205,153800,1383136650,26400,26400,26400,26400,0
|
|
20231205,153700,1383136650,26400,26400,26400,26400,0
|
|
20231205,153600,1383136650,26400,26400,26400,26400,0
|
|
20231205,153500,1383136650,26400,26400,26400,26400,0
|
|
20231205,153400,1383136650,26400,26400,26400,26400,0
|
|
20231205,153300,1383136650,26400,26400,26400,26400,0
|
|
20231205,153200,1383136650,26400,26400,26400,26400,0
|
|
20231205,153100,1383136650,26400,26400,26400,26400,691
|
|
20231205,153000,1383136650,26400,26400,26400,26400,691
|
|
20231205,152900,1364894250,26450,26450,26450,26450,0
|
|
20231205,152800,1364894250,26450,26450,26450,26450,0
|
|
20231205,152700,1364894250,26450,26450,26450,26450,0
|
|
20231205,152600,1364894250,26450,26450,26450,26450,0
|
|
20231205,152500,1364894250,26450,26450,26450,26450,0
|
|
20231205,152400,1364894250,26450,26450,26450,26450,0
|
|
20231205,152300,1364894250,26450,26450,26450,26450,0
|
|
20231205,152200,1364894250,26450,26450,26450,26450,0
|
|
20231205,152100,1364894250,26450,26450,26450,26450,0
|
|
20231205,152000,1364894250,26450,26450,26450,26450,0
|
|
20231205,151900,1364894250,26450,26450,26450,26450,40
|
|
20231205,151800,1363836250,26450,26300,26450,26250,276
|
|
20231205,151700,1356552950,26300,26450,26500,26200,280
|
|
20231205,151600,1349179500,26450,26250,26450,26250,393
|
|
20231205,151500,1338850800,26250,26200,26250,26150,692
|
|
20231205,151400,1320720850,26200,26150,26200,26150,101
|
|
20231205,151300,1318079650,26200,26200,26200,26150,116
|
|
20231205,151200,1315040500,26200,26150,26200,26150,32
|
|
20231205,151100,1314203650,26200,26150,26200,26150,5
|
|
20231205,151000,1314072850,26200,26100,26200,26050,12
|
|
20231205,150900,1313759450,26100,26100,26100,26050,528
|
|
20231205,150800,1299980650,26100,26100,26100,26050,183
|
|
20231205,150700,1295210300,26050,26000,26050,26000,244
|
|
20231205,150600,1288863350,26000,26050,26050,26000,1051
|
|
20231205,150500,1261493100,26100,26050,26100,26050,3
|
|
20231205,150400,1261414900,26100,26100,26100,26100,98
|
|
20231205,150300,1258857100,26100,26100,26100,26100,255
|
|
20231205,150200,1252201600,26100,26100,26200,26100,177
|
|
20231205,150100,1247581800,26100,26200,26200,26100,3
|
|
20231205,150000,1247503400,26100,26100,26250,26100,290
|
|
20231205,145900,1239933150,26150,26150,26150,26150,101
|
|
20231205,145800,1237292000,26150,26100,26150,26100,100
|
|
20231205,145700,1234681000,26150,26150,26150,26150,1
|
|
20231205,145600,1234654850,26100,26150,26150,26100,53
|
|
20231205,145500,1233271450,26150,26150,26150,26150,10
|
|
20231205,145400,1233009950,26150,26150,26150,26150,55
|
|
20231205,145300,1231571700,26150,26150,26150,26150,1
|
|
20231205,145200,1231545550,26100,26100,26100,26100,0
|
|
20231205,145100,1231545550,26100,26100,26250,26100,42
|
|
20231205,145000,1230449200,26250,26100,26250,26100,3
|
|
20231205,144900,1230370750,26250,26100,26250,26100,7
|
|
20231205,144800,1230187900,26250,26250,26250,26100,26
|
|
20231205,144700,1229505850,26250,26200,26250,26200,14
|
|
20231205,144600,1229139000,26100,26200,26200,26100,23
|
|
20231205,144500,1228536600,26100,26200,26200,26100,2
|
|
20231205,144400,1228484300,26100,26200,26200,26100,194
|
|
20231205,144300,1223416150,26200,26100,26200,26100,66
|
|
20231205,144200,1221690150,26150,26150,26150,26050,192
|
|
20231205,144100,1216686100,26050,26150,26150,26050,59
|
|
20231205,144000,1215143450,26050,26050,26050,26050,52
|
|
20231205,143900,1213788850,26150,26150,26150,26150,1
|
|
20231205,143800,1213762700,26150,26050,26150,26050,4
|
|
20231205,143700,1213658400,26150,26100,26150,26050,400
|
|
20231205,143600,1203234950,26050,26100,26100,26050,256
|
|
20231205,143500,1196553400,26150,26150,26150,26150,126
|
|
20231205,143400,1193258500,26200,26200,26200,26200,1
|
|
20231205,143300,1193232300,26150,26250,26250,26150,66
|
|
20231205,143200,1191503800,26250,26250,26250,26250,1
|
|
20231205,143100,1191477550,26150,26200,26250,26150,89
|
|
20231205,143000,1189147700,26250,26250,26250,26150,12
|
|
20231205,142900,1188832850,26150,26150,26300,26150,402
|
|
20231205,142800,1178311800,26150,26100,26150,26100,9
|
|
20231205,142700,1178076800,26150,26100,26150,26100,74
|
|
20231205,142600,1176145350,26100,26200,26200,26100,433
|
|
20231205,142500,1164822250,26250,26200,26250,26200,104
|
|
20231205,142400,1162097350,26250,26250,26250,26250,3
|
|
20231205,142300,1162018600,26250,26300,26300,26200,2322
|
|
20231205,142200,1101068300,26300,26250,26300,26250,125
|
|
20231205,142100,1097787000,26250,26300,26300,26250,3
|
|
20231205,142000,1097708200,26250,26250,26300,26250,19
|
|
20231205,141900,1097208950,26300,26300,26300,26250,1003
|
|
20231205,141800,1070880050,26250,26300,26300,26250,43
|
|
20231205,141700,1069751250,26300,26400,26400,26250,4863
|
|
20231205,141600,941570550,26400,26400,26400,26400,722
|
|
20231205,141500,922509750,26400,26400,26400,26400,1
|
|
20231205,141400,922483350,26450,26400,26450,26400,26
|
|
20231205,141300,921796900,26450,26450,26450,26400,33
|
|
20231205,141200,920924150,26400,26400,26400,26400,0
|
|
20231205,141100,920924150,26400,26450,26450,26400,3
|
|
20231205,141000,920844900,26450,26450,26450,26400,13
|
|
20231205,140900,920501150,26400,26450,26450,26400,101
|
|
20231205,140800,917834700,26400,26400,26450,26400,29
|
|
20231205,140700,917068200,26450,26400,26450,26400,4
|
|
20231205,140600,916962500,26450,26450,26450,26450,0
|
|
20231205,140500,916962500,26450,26400,26450,26400,218
|
|
20231205,140400,911207000,26450,26450,26450,26450,1
|
|
20231205,140300,911180550,26400,26400,26400,26400,2
|
|
20231205,140200,911127750,26400,26400,26400,26400,402
|
|
20231205,140100,900514950,26450,26400,26450,26400,2
|
|
20231205,140000,900462100,26450,26450,26450,26400,24
|
|
20231205,135900,899827400,26400,26400,26400,26400,0
|
|
20231205,135800,899827400,26400,26400,26450,26400,9
|
|
20231205,135700,899589750,26500,26400,26500,26400,10
|
|
20231205,135600,899325300,26450,26450,26450,26450,93
|
|
20231205,135500,896865450,26450,26450,26450,26450,2
|
|
20231205,135400,896812550,26500,26500,26500,26500,3
|
|
20231205,135300,896733050,26450,26400,26500,26400,9
|
|
20231205,135200,896494800,26400,26400,26400,26400,2
|
|
20231205,135100,896442000,26400,26400,26400,26400,0
|
|
20231205,135000,896442000,26400,26400,26400,26400,2
|
|
20231205,134900,896389200,26400,26400,26400,26400,0
|
|
20231205,134800,896389200,26400,26400,26400,26400,2
|
|
20231205,134700,896336400,26500,26400,26500,26400,89
|
|
20231205,134600,893978100,26500,26500,26500,26500,0
|
|
20231205,134500,893978100,26500,26400,26500,26400,10
|
|
20231205,134400,893714000,26400,26450,26450,26400,298
|
|
20231205,134300,885844050,26450,26450,26450,26450,2
|
|
20231205,134200,885791150,26500,26450,26500,26450,104
|
|
20231205,134100,883040250,26500,26500,26550,26450,58
|
|
20231205,134000,881505250,26500,26500,26500,26500,771
|
|
20231205,133900,861073750,26500,26500,26500,26500,0
|
|
20231205,133800,861073750,26500,26500,26500,26500,2
|
|
20231205,133700,861020750,26600,26500,26600,26500,104
|
|
20231205,133600,858264550,26600,26600,26600,26600,0
|
|
20231205,133500,858264550,26600,26500,26600,26500,131
|
|
20231205,133400,854792450,26600,26600,26600,26600,0
|
|
20231205,133300,854792450,26600,26500,26600,26500,1305
|
|
20231205,133200,820197450,26500,26400,26500,26400,2
|
|
20231205,133100,820144550,26400,26400,26400,26400,0
|
|
20231205,133000,820144550,26400,26400,26400,26400,2
|
|
20231205,132900,820091750,26500,26450,26500,26450,120
|
|
20231205,132800,816917350,26400,26300,26400,26300,69
|
|
20231205,132700,815095950,26400,26300,26400,26300,3
|
|
20231205,132600,815016950,26400,26400,26400,26300,34
|
|
20231205,132500,814122350,26300,26300,26400,26300,45
|
|
20231205,132400,812938700,26300,26300,26300,26300,20
|
|
20231205,132300,812412700,26300,26300,26300,26300,2
|
|
20231205,132200,812360100,26400,26300,26400,26300,3
|
|
20231205,132100,812281100,26400,26350,26400,26300,105
|
|
20231205,132000,809519200,26300,26300,26300,26300,2
|
|
20231205,131900,809466600,26300,26450,26450,26300,5
|
|
20231205,131800,809334950,26300,26300,26300,26300,1
|
|
20231205,131700,809308650,26450,26300,26450,26300,3
|
|
20231205,131600,809229600,26450,26350,26450,26300,801
|
|
20231205,131500,788161500,26450,26350,26450,26350,297
|
|
20231205,131400,780335450,26450,26450,26450,26450,3
|
|
20231205,131300,780256100,26450,26450,26450,26350,75
|
|
20231205,131200,778276050,26400,26350,26450,26350,127
|
|
20231205,131100,774923300,26450,26450,26450,26450,3
|
|
20231205,131000,774843950,26450,26400,26450,26350,57
|
|
20231205,130900,773340250,26350,26350,26350,26350,0
|
|
20231205,130800,773340250,26350,26350,26350,26350,62
|
|
20231205,130700,771706550,26350,26400,26400,26350,349
|
|
20231205,130600,762502950,26400,26400,26400,26400,40
|
|
20231205,130500,761446950,26450,26400,26500,26400,1420
|
|
20231205,130400,723958650,26500,26500,26500,26500,1
|
|
20231205,130300,723932150,26400,26500,26500,26400,2
|
|
20231205,130200,723879250,26400,26400,26400,26400,2
|
|
20231205,130100,723826450,26500,26500,26500,26500,1
|
|
20231205,130000,723799950,26400,26400,26500,26400,24
|
|
20231205,125900,723166250,26500,26500,26500,26500,0
|
|
20231205,125800,723166250,26500,26450,26500,26400,4
|
|
20231205,125700,723060500,26500,26400,26500,26400,2
|
|
20231205,125600,723007600,26500,26500,26500,26500,5
|
|
20231205,125500,722875100,26500,26400,26500,26400,3
|
|
20231205,125400,722795800,26500,26500,26500,26400,7
|
|
20231205,125300,722610800,26400,26400,26500,26400,8
|
|
20231205,125200,722399500,26500,26400,26500,26400,3
|
|
20231205,125100,722320200,26500,26500,26500,26500,0
|
|
20231205,125000,722320200,26500,26500,26500,26400,15
|
|
20231205,124900,721923900,26500,26450,26500,26450,31
|
|
20231205,124800,721103900,26450,26400,26450,26400,41
|
|
20231205,124700,720019500,26400,26450,26450,26400,3
|
|
20231205,124600,719940250,26400,26400,26400,26400,0
|
|
20231205,124500,719940250,26400,26450,26450,26400,13
|
|
20231205,124400,719597000,26400,26450,26450,26400,3
|
|
20231205,124300,719517750,26400,26450,26450,26400,12
|
|
20231205,124200,719200450,26450,26400,26450,26400,2
|
|
20231205,124100,719147600,26500,26500,26500,26500,0
|
|
20231205,124000,719147600,26500,26400,26500,26400,3
|
|
20231205,123900,719068300,26500,26500,26500,26400,12
|
|
20231205,123800,718751300,26500,26400,26500,26400,3
|
|
20231205,123700,718672000,26500,26400,26500,26400,3
|
|
20231205,123600,718592700,26500,26500,26500,26500,8
|
|
20231205,123500,718380700,26500,26400,26500,26400,2
|
|
20231205,123400,718327800,26500,26450,26500,26450,11
|
|
20231205,123300,718036750,26400,26500,26500,26400,5
|
|
20231205,123200,717904450,26500,26500,26500,26400,33
|
|
20231205,123100,717030150,26500,26500,26500,26500,0
|
|
20231205,123000,717030150,26500,26400,26500,26400,9
|
|
20231205,122900,716791850,26500,26450,26500,26450,2
|
|
20231205,122800,716738900,26400,26400,26400,26400,2
|
|
20231205,122700,716686100,26500,26400,26500,26400,2
|
|
20231205,122600,716633200,26500,26400,26500,26400,10
|
|
20231205,122500,716369100,26500,26400,26500,26400,3
|
|
20231205,122400,716289800,26500,26500,26500,26500,3
|
|
20231205,122300,716210300,26500,26550,26550,26400,471
|
|
20231205,122200,703750300,26550,26450,26550,26450,3
|
|
20231205,122100,703670850,26550,26550,26550,26550,5
|
|
20231205,122000,703538100,26550,26450,26550,26450,2
|
|
20231205,121900,703485100,26550,26550,26550,26550,0
|
|
20231205,121800,703485100,26550,26450,26550,26450,634
|
|
20231205,121700,686694600,26450,26400,26450,26400,11
|
|
20231205,121600,686403750,26450,26450,26450,26450,63
|
|
20231205,121500,684737400,26450,26450,26450,26400,80
|
|
20231205,121400,682621500,26450,26450,26450,26450,1
|
|
20231205,121300,682595050,26400,26400,26450,26400,32
|
|
20231205,121200,681749600,26450,26450,26450,26400,443
|
|
20231205,121100,670035750,26500,26550,26550,26500,211
|
|
20231205,121000,664442750,26600,26500,26600,26500,5
|
|
20231205,120900,664310150,26600,26600,26600,26600,1
|
|
20231205,120800,664283550,26500,26600,26600,26500,4
|
|
20231205,120700,664177350,26600,26500,26600,26500,3
|
|
20231205,120600,664097750,26600,26550,26600,26550,13
|
|
20231205,120500,663752550,26550,26600,26600,26550,2
|
|
20231205,120400,663699400,26600,26600,26600,26600,1
|
|
20231205,120300,663672800,26550,26600,26600,26550,81
|
|
20231205,120200,661521750,26550,26550,26550,26550,2
|
|
20231205,120100,661468650,26550,26550,26550,26550,0
|
|
20231205,120000,661468650,26550,26550,26550,26550,2
|
|
20231205,115900,661415550,26550,26550,26550,26550,0
|
|
20231205,115800,661415550,26550,26550,26550,26550,3
|
|
20231205,115700,661335900,26600,26550,26600,26550,9
|
|
20231205,115600,661096850,26600,26600,26600,26600,0
|
|
20231205,115500,661096850,26600,26550,26600,26550,3
|
|
20231205,115400,661017150,26600,26650,26650,26450,350
|
|
20231205,115300,651737750,26550,26550,26550,26550,2
|
|
20231205,115200,651684650,26650,26650,26650,26600,12
|
|
20231205,115100,651365150,26650,26650,26650,26650,1
|
|
20231205,115000,651338500,26600,26650,26650,26550,24
|
|
20231205,114900,650699200,26650,26550,26650,26550,12
|
|
20231205,114800,650379500,26500,26650,26650,26500,244
|
|
20231205,114700,643903800,26550,26550,26550,26550,70
|
|
20231205,114600,642045300,26550,26550,26550,26550,0
|
|
20231205,114500,642045300,26550,26550,26550,26550,4
|
|
20231205,114400,641939100,26650,26550,26650,26550,2
|
|
20231205,114300,641885900,26650,26650,26650,26650,0
|
|
20231205,114200,641885900,26650,26550,26650,26550,3
|
|
20231205,114100,641806150,26650,26600,26650,26600,9
|
|
20231205,114000,641566700,26650,26600,26650,26600,3
|
|
20231205,113900,641486850,26650,26600,26650,26600,3
|
|
20231205,113800,641407000,26650,26650,26650,26650,0
|
|
20231205,113700,641407000,26650,26600,26650,26600,2
|
|
20231205,113600,641353750,26650,26650,26650,26650,0
|
|
20231205,113500,641353750,26650,26600,26650,26600,5
|
|
20231205,113400,641220650,26600,26550,26600,26550,5
|
|
20231205,113300,641087800,26600,26600,26600,26600,5
|
|
20231205,113200,640954800,26600,26500,26600,26500,131
|
|
20231205,113100,637476850,26550,26500,26550,26500,28
|
|
20231205,113000,636734750,26550,26550,26550,26500,123
|
|
20231205,112900,633469150,26600,26550,26600,26550,3
|
|
20231205,112800,633389450,26600,26600,26600,26600,5
|
|
20231205,112700,633256450,26600,26550,26600,26550,5
|
|
20231205,112600,633123600,26600,26600,26600,26600,3
|
|
20231205,112500,633043800,26600,26600,26600,26550,4
|
|
20231205,112400,632937500,26500,26500,26500,26500,2
|
|
20231205,112300,632884500,26600,26600,26600,26600,0
|
|
20231205,112200,632884500,26600,26650,26650,26500,5
|
|
20231205,112100,632751450,26650,26550,26650,26550,209
|
|
20231205,112000,627191600,26550,26650,26650,26550,3
|
|
20231205,111900,627111850,26550,26500,26550,26500,33
|
|
20231205,111800,626236300,26550,26500,26550,26500,416
|
|
20231205,111700,615192550,26400,26500,26500,26400,362
|
|
20231205,111600,605632150,26550,26500,26550,26500,59
|
|
20231205,111500,604068600,26500,26450,26500,26450,2
|
|
20231205,111400,604015650,26500,26400,26500,26400,3
|
|
20231205,111300,603936350,26500,26500,26500,26450,12
|
|
20231205,111200,603618650,26500,26450,26500,26450,11
|
|
20231205,111100,603327600,26500,26500,26500,26500,48
|
|
20231205,111000,602055600,26450,26500,26500,26450,718
|
|
20231205,110900,583062350,26550,26500,26550,26500,19
|
|
20231205,110800,582558800,26550,26550,26550,26550,2
|
|
20231205,110700,582505700,26550,26550,26600,26450,54
|
|
20231205,110600,581072150,26550,26550,26550,26550,8
|
|
20231205,110500,580859750,26600,26500,26600,26450,424
|
|
20231205,110400,569640850,26600,26500,26600,26500,3
|
|
20231205,110300,569561250,26600,26600,26600,26550,35
|
|
20231205,110200,568631750,26600,26550,26600,26550,12
|
|
20231205,110100,568313000,26550,26550,26550,26550,5
|
|
20231205,110000,568180250,26550,26550,26550,26450,245
|
|
20231205,105900,561687700,26550,26500,26550,26500,3
|
|
20231205,105800,561608150,26550,26550,26550,26550,0
|
|
20231205,105700,561608150,26550,26600,26600,26500,5
|
|
20231205,105600,561475450,26600,26600,26600,26600,1
|
|
20231205,105500,561448850,26650,26600,26700,26500,404
|
|
20231205,105400,550716000,26750,26600,26750,26600,2
|
|
20231205,105300,550662650,26750,26650,26750,26650,2
|
|
20231205,105200,550609250,26750,26700,26750,26650,404
|
|
20231205,105100,539822450,26700,26700,26700,26700,1
|
|
20231205,105000,539795750,26600,26700,26750,26600,102
|
|
20231205,104900,537072500,26700,26700,26750,26700,4
|
|
20231205,104800,536965650,26600,26550,26600,26550,263
|
|
20231205,104700,529969900,26550,26600,26600,26450,64
|
|
20231205,104600,528270600,26400,26550,26600,26400,2104
|
|
20231205,104500,472660150,26550,26550,26550,26450,6
|
|
20231205,104400,472501050,26550,26500,26600,26500,237
|
|
20231205,104300,466217600,26600,26600,26600,26600,1
|
|
20231205,104200,466191000,26600,26550,26600,26500,117
|
|
20231205,104100,463081850,26550,26550,26550,26550,2
|
|
20231205,104000,463028750,26550,26550,26550,26500,37
|
|
20231205,103900,462048050,26600,26500,26600,26500,5
|
|
20231205,103800,461915150,26600,26550,26600,26550,334
|
|
20231205,103700,453044650,26550,26550,26600,26450,213
|
|
20231205,103600,447407500,26650,26600,26650,26600,150
|
|
20231205,103500,443417450,26600,26600,26600,26550,15
|
|
20231205,103400,443019050,26600,26450,26600,26450,425
|
|
20231205,103300,431743650,26600,26550,26600,26450,637
|
|
20231205,103200,414877400,26650,26550,26650,26500,554
|
|
20231205,103100,400193300,26750,26600,26750,26600,251
|
|
20231205,103000,393516550,26600,26750,26750,26600,3
|
|
20231205,102900,393436600,26750,26750,26750,26600,13
|
|
20231205,102800,393089150,26750,26800,26800,26600,831
|
|
20231205,102700,370910250,26750,26750,26750,26750,2
|
|
20231205,102600,370856750,26800,26850,26850,26800,2
|
|
20231205,102500,370803100,26750,26750,26750,26750,1
|
|
20231205,102400,370776350,26850,26700,26850,26700,16
|
|
20231205,102300,370347050,26850,26750,26850,26750,307
|
|
20231205,102200,362133500,26650,26700,26700,26650,64
|
|
20231205,102100,360424800,26700,26700,26700,26700,1
|
|
20231205,102000,360398100,26700,26600,26700,26600,3
|
|
20231205,101900,360318200,26750,26700,26750,26550,1216
|
|
20231205,101800,327947150,26800,26800,26800,26800,0
|
|
20231205,101700,327947150,26800,26700,26800,26700,7
|
|
20231205,101600,327760100,26750,26700,26750,26700,26
|
|
20231205,101500,327065850,26700,26750,26800,26650,354
|
|
20231205,101400,317621300,26850,26750,26850,26750,3
|
|
20231205,101300,317540950,26900,26900,26900,26900,0
|
|
20231205,101200,317540950,26900,26750,26900,26750,6
|
|
20231205,101100,317380100,26750,26750,26750,26750,7
|
|
20231205,101000,317192850,26800,26750,26800,26750,36
|
|
20231205,100900,316229250,26750,26750,26750,26650,5
|
|
20231205,100800,316095700,26650,26650,26750,26650,211
|
|
20231205,100700,310472450,26750,26600,26750,26600,407
|
|
20231205,100600,299609000,26700,26650,26700,26550,1150
|
|
20231205,100500,269035600,26700,26800,26800,26650,805
|
|
20231205,100400,247564700,26750,27000,27000,26750,602
|
|
20231205,100300,231410350,27000,26900,27000,26900,14
|
|
20231205,100200,231032650,26900,26900,26900,26850,50
|
|
20231205,100100,229687750,26950,26950,26950,26900,129
|
|
20231205,100000,226211800,26900,26950,26950,26900,4
|
|
20231205,095900,226104100,26950,26950,26950,26900,19
|
|
20231205,095800,225592200,26950,26950,26950,26950,0
|
|
20231205,095700,225592200,26950,26950,26950,26850,21
|
|
20231205,095600,225026450,26950,26950,26950,26850,17
|
|
20231205,095500,224569800,26850,26950,26950,26850,72
|
|
20231205,095400,222629500,26900,26800,26900,26800,75
|
|
20231205,095300,220612200,26900,26900,26900,26900,0
|
|
20231205,095200,220612200,26900,26800,26900,26800,5
|
|
20231205,095100,220478000,26850,26850,26850,26850,66
|
|
20231205,095000,218705900,26750,26800,26850,26750,40
|
|
20231205,094900,217633050,26800,26750,26800,26700,53
|
|
20231205,094800,216216200,26750,26750,26750,26750,64
|
|
20231205,094700,214504200,26750,26750,26750,26750,4
|
|
20231205,094600,214397200,26850,26850,26850,26850,1
|
|
20231205,094500,214370350,26750,26750,26750,26750,2
|
|
20231205,094400,214316850,26850,26850,26850,26850,0
|
|
20231205,094300,214316850,26850,26850,26850,26850,0
|
|
20231205,094200,214316850,26850,26850,26850,26750,62
|
|
20231205,094100,212658150,26850,26850,26850,26850,3
|
|
20231205,094000,212577600,26750,26850,26850,26750,176
|
|
20231205,093900,207864450,26900,26900,26900,26900,31
|
|
20231205,093800,207030550,26900,26850,26900,26850,20
|
|
20231205,093700,206493500,26850,26850,26850,26850,51
|
|
20231205,093600,205124150,26900,26900,26900,26900,38
|
|
20231205,093500,204101950,26900,26850,26900,26850,68
|
|
20231205,093400,202275850,26800,26800,26800,26800,21
|
|
20231205,093300,201713050,26800,26800,26800,26800,5
|
|
20231205,093200,201579050,26800,26800,26800,26800,0
|
|
20231205,093100,201579050,26800,26800,26800,26800,1
|
|
20231205,093000,201552250,26700,26750,26800,26700,7
|
|
20231205,092900,201365150,26750,26750,26750,26700,281
|
|
20231205,092800,193858750,26800,26800,26800,26800,0
|
|
20231205,092700,193858750,26800,26850,26850,26750,956
|
|
20231205,092600,168278700,26900,26900,26900,26900,5
|
|
20231205,092500,168144200,26900,26900,26900,26900,1
|
|
20231205,092400,168117300,26900,26900,26900,26900,4
|
|
20231205,092300,168009700,26900,26900,26900,26900,0
|
|
20231205,092200,168009700,26900,26900,26900,26900,0
|
|
20231205,092100,168009700,26900,26700,26900,26700,271
|
|
20231205,092000,160759950,26700,26750,26750,26700,149
|
|
20231205,091900,156780800,26800,26850,26850,26800,31
|
|
20231205,091800,155949950,26900,26900,26900,26900,1
|
|
20231205,091700,155923050,26900,26850,26900,26750,493
|
|
20231205,091600,142716500,26850,26850,26850,26850,0
|
|
20231205,091500,142716500,26850,26800,26850,26800,160
|
|
20231205,091400,138423300,26800,26800,26800,26750,144
|
|
20231205,091300,134564550,26700,26850,26850,26700,524
|
|
20231205,091200,120570600,26850,26800,26850,26750,141
|
|
20231205,091100,116791800,26850,26550,26850,26550,734
|
|
20231205,091000,97185150,26700,26650,26700,26550,211
|
|
20231205,090900,91567000,26650,26600,26650,26450,439
|
|
20231205,090800,79918250,26600,26650,26650,26600,80
|
|
20231205,090700,77788750,26650,26450,26650,26400,258
|
|
20231205,090600,70964250,26450,26550,26700,26450,492
|
|
20231205,090500,57917450,26500,26550,26700,26500,311
|
|
20231205,090400,49672950,26500,26400,26500,26400,930
|
|
20231205,090300,25076050,26350,26500,26500,26350,116
|
|
20231205,090200,22017600,26500,26500,26500,26400,122
|
|
20231205,090100,18791100,26300,26750,26750,26300,658
|
|
20231205,090000,1351750,26750,27100,27100,26750,50
|