724 lines
38 KiB
CSV
724 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,210100,2371472950,28250,28250,28250,28250,2245
|
|
20231211,210000,2371472950,28250,28250,28250,28250,0
|
|
20231211,205900,2371472950,28250,28250,28250,28250,0
|
|
20231211,205800,2371472950,28250,28250,28250,28250,0
|
|
20231211,205700,2371472950,28250,28250,28250,28250,0
|
|
20231211,205600,2371472950,28250,28250,28250,28250,0
|
|
20231211,205500,2371472950,28250,28250,28250,28250,0
|
|
20231211,205400,2371472950,28250,28250,28250,28250,0
|
|
20231211,205300,2371472950,28250,28250,28250,28250,0
|
|
20231211,205200,2371472950,28250,28250,28250,28250,0
|
|
20231211,205100,2371472950,28250,28250,28250,28250,0
|
|
20231211,205000,2371472950,28250,28250,28250,28250,0
|
|
20231211,204900,2371472950,28250,28250,28250,28250,0
|
|
20231211,204800,2371472950,28250,28250,28250,28250,0
|
|
20231211,204700,2371472950,28250,28250,28250,28250,0
|
|
20231211,204600,2371472950,28250,28250,28250,28250,0
|
|
20231211,204500,2371472950,28250,28250,28250,28250,0
|
|
20231211,204400,2371472950,28250,28250,28250,28250,0
|
|
20231211,204300,2371472950,28250,28250,28250,28250,0
|
|
20231211,204200,2371472950,28250,28250,28250,28250,0
|
|
20231211,204100,2371472950,28250,28250,28250,28250,0
|
|
20231211,204000,2371472950,28250,28250,28250,28250,0
|
|
20231211,203900,2371472950,28250,28250,28250,28250,0
|
|
20231211,203800,2371472950,28250,28250,28250,28250,0
|
|
20231211,203700,2371472950,28250,28250,28250,28250,0
|
|
20231211,203600,2371472950,28250,28250,28250,28250,0
|
|
20231211,203500,2371472950,28250,28250,28250,28250,0
|
|
20231211,203400,2371472950,28250,28250,28250,28250,0
|
|
20231211,203300,2371472950,28250,28250,28250,28250,0
|
|
20231211,203200,2371472950,28250,28250,28250,28250,0
|
|
20231211,203100,2371472950,28250,28250,28250,28250,2245
|
|
20231211,203000,2371472950,28250,28250,28250,28250,0
|
|
20231211,202900,2371472950,28250,28250,28250,28250,0
|
|
20231211,202800,2371472950,28250,28250,28250,28250,0
|
|
20231211,202700,2371472950,28250,28250,28250,28250,0
|
|
20231211,202600,2371472950,28250,28250,28250,28250,0
|
|
20231211,202500,2371472950,28250,28250,28250,28250,0
|
|
20231211,202400,2371472950,28250,28250,28250,28250,0
|
|
20231211,202300,2371472950,28250,28250,28250,28250,0
|
|
20231211,202200,2371472950,28250,28250,28250,28250,0
|
|
20231211,202100,2371472950,28250,28250,28250,28250,0
|
|
20231211,202000,2371472950,28250,28250,28250,28250,0
|
|
20231211,201900,2371472950,28250,28250,28250,28250,0
|
|
20231211,201800,2371472950,28250,28250,28250,28250,0
|
|
20231211,201700,2371472950,28250,28250,28250,28250,0
|
|
20231211,201600,2371472950,28250,28250,28250,28250,0
|
|
20231211,201500,2371472950,28250,28250,28250,28250,0
|
|
20231211,201400,2371472950,28250,28250,28250,28250,0
|
|
20231211,201300,2371472950,28250,28250,28250,28250,0
|
|
20231211,201200,2371472950,28250,28250,28250,28250,0
|
|
20231211,201100,2371472950,28250,28250,28250,28250,0
|
|
20231211,201000,2371472950,28250,28250,28250,28250,0
|
|
20231211,200900,2371472950,28250,28250,28250,28250,0
|
|
20231211,200800,2371472950,28250,28250,28250,28250,0
|
|
20231211,200700,2371472950,28250,28250,28250,28250,0
|
|
20231211,200600,2371472950,28250,28250,28250,28250,0
|
|
20231211,200500,2371472950,28250,28250,28250,28250,0
|
|
20231211,200400,2371472950,28250,28250,28250,28250,0
|
|
20231211,200300,2371472950,28250,28250,28250,28250,0
|
|
20231211,200200,2371472950,28250,28250,28250,28250,0
|
|
20231211,200100,2371472950,28250,28250,28250,28250,2245
|
|
20231211,200000,2371472950,28250,28250,28250,28250,0
|
|
20231211,195900,2371472950,28250,28250,28250,28250,0
|
|
20231211,195800,2371472950,28250,28250,28250,28250,0
|
|
20231211,195700,2371472950,28250,28250,28250,28250,0
|
|
20231211,195600,2371472950,28250,28250,28250,28250,0
|
|
20231211,195500,2371472950,28250,28250,28250,28250,0
|
|
20231211,195400,2371472950,28250,28250,28250,28250,0
|
|
20231211,195300,2371472950,28250,28250,28250,28250,0
|
|
20231211,195200,2371472950,28250,28250,28250,28250,0
|
|
20231211,195100,2371472950,28250,28250,28250,28250,0
|
|
20231211,195000,2371472950,28250,28250,28250,28250,0
|
|
20231211,194900,2371472950,28250,28250,28250,28250,0
|
|
20231211,194800,2371472950,28250,28250,28250,28250,0
|
|
20231211,194700,2371472950,28250,28250,28250,28250,0
|
|
20231211,194600,2371472950,28250,28250,28250,28250,0
|
|
20231211,194500,2371472950,28250,28250,28250,28250,0
|
|
20231211,194400,2371472950,28250,28250,28250,28250,0
|
|
20231211,194300,2371472950,28250,28250,28250,28250,0
|
|
20231211,194200,2371472950,28250,28250,28250,28250,0
|
|
20231211,194100,2371472950,28250,28250,28250,28250,0
|
|
20231211,194000,2371472950,28250,28250,28250,28250,0
|
|
20231211,193900,2371472950,28250,28250,28250,28250,0
|
|
20231211,193800,2371472950,28250,28250,28250,28250,0
|
|
20231211,193700,2371472950,28250,28250,28250,28250,0
|
|
20231211,193600,2371472950,28250,28250,28250,28250,0
|
|
20231211,193500,2371472950,28250,28250,28250,28250,0
|
|
20231211,193400,2371472950,28250,28250,28250,28250,0
|
|
20231211,193300,2371472950,28250,28250,28250,28250,0
|
|
20231211,193200,2371472950,28250,28250,28250,28250,0
|
|
20231211,193100,2371472950,28250,28250,28250,28250,2245
|
|
20231211,193000,2371472950,28250,28250,28250,28250,0
|
|
20231211,192900,2371472950,28250,28250,28250,28250,0
|
|
20231211,192800,2371472950,28250,28250,28250,28250,0
|
|
20231211,192700,2371472950,28250,28250,28250,28250,0
|
|
20231211,192600,2371472950,28250,28250,28250,28250,0
|
|
20231211,192500,2371472950,28250,28250,28250,28250,0
|
|
20231211,192400,2371472950,28250,28250,28250,28250,0
|
|
20231211,192300,2371472950,28250,28250,28250,28250,0
|
|
20231211,192200,2371472950,28250,28250,28250,28250,0
|
|
20231211,192100,2371472950,28250,28250,28250,28250,0
|
|
20231211,192000,2371472950,28250,28250,28250,28250,0
|
|
20231211,191900,2371472950,28250,28250,28250,28250,0
|
|
20231211,191800,2371472950,28250,28250,28250,28250,0
|
|
20231211,191700,2371472950,28250,28250,28250,28250,0
|
|
20231211,191600,2371472950,28250,28250,28250,28250,0
|
|
20231211,191500,2371472950,28250,28250,28250,28250,0
|
|
20231211,191400,2371472950,28250,28250,28250,28250,0
|
|
20231211,191300,2371472950,28250,28250,28250,28250,0
|
|
20231211,191200,2371472950,28250,28250,28250,28250,0
|
|
20231211,191100,2371472950,28250,28250,28250,28250,0
|
|
20231211,191000,2371472950,28250,28250,28250,28250,0
|
|
20231211,190900,2371472950,28250,28250,28250,28250,0
|
|
20231211,190800,2371472950,28250,28250,28250,28250,0
|
|
20231211,190700,2371472950,28250,28250,28250,28250,0
|
|
20231211,190600,2371472950,28250,28250,28250,28250,0
|
|
20231211,190500,2371472950,28250,28250,28250,28250,0
|
|
20231211,190400,2371472950,28250,28250,28250,28250,0
|
|
20231211,190300,2371472950,28250,28250,28250,28250,0
|
|
20231211,190200,2371472950,28250,28250,28250,28250,0
|
|
20231211,190100,2371472950,28250,28250,28250,28250,2245
|
|
20231211,190000,2371472950,28250,28250,28250,28250,0
|
|
20231211,185900,2371472950,28250,28250,28250,28250,0
|
|
20231211,185800,2371472950,28250,28250,28250,28250,0
|
|
20231211,185700,2371472950,28250,28250,28250,28250,0
|
|
20231211,185600,2371472950,28250,28250,28250,28250,0
|
|
20231211,185500,2371472950,28250,28250,28250,28250,0
|
|
20231211,185400,2371472950,28250,28250,28250,28250,0
|
|
20231211,185300,2371472950,28250,28250,28250,28250,0
|
|
20231211,185200,2371472950,28250,28250,28250,28250,0
|
|
20231211,185100,2371472950,28250,28250,28250,28250,0
|
|
20231211,185000,2371472950,28250,28250,28250,28250,0
|
|
20231211,184900,2371472950,28250,28250,28250,28250,0
|
|
20231211,184800,2371472950,28250,28250,28250,28250,0
|
|
20231211,184700,2371472950,28250,28250,28250,28250,0
|
|
20231211,184600,2371472950,28250,28250,28250,28250,0
|
|
20231211,184500,2371472950,28250,28250,28250,28250,0
|
|
20231211,184400,2371472950,28250,28250,28250,28250,0
|
|
20231211,184300,2371472950,28250,28250,28250,28250,0
|
|
20231211,184200,2371472950,28250,28250,28250,28250,0
|
|
20231211,184100,2371472950,28250,28250,28250,28250,0
|
|
20231211,184000,2371472950,28250,28250,28250,28250,0
|
|
20231211,183900,2371472950,28250,28250,28250,28250,0
|
|
20231211,183800,2371472950,28250,28250,28250,28250,0
|
|
20231211,183700,2371472950,28250,28250,28250,28250,0
|
|
20231211,183600,2371472950,28250,28250,28250,28250,0
|
|
20231211,183500,2371472950,28250,28250,28250,28250,0
|
|
20231211,183400,2371472950,28250,28250,28250,28250,0
|
|
20231211,183300,2371472950,28250,28250,28250,28250,0
|
|
20231211,183200,2371472950,28250,28250,28250,28250,0
|
|
20231211,183100,2371472950,28250,28250,28250,28250,2245
|
|
20231211,183000,2371472950,28250,28250,28250,28250,0
|
|
20231211,182900,2371472950,28250,28250,28250,28250,0
|
|
20231211,182800,2371472950,28250,28250,28250,28250,0
|
|
20231211,182700,2371472950,28250,28250,28250,28250,0
|
|
20231211,182600,2371472950,28250,28250,28250,28250,0
|
|
20231211,182500,2371472950,28250,28250,28250,28250,0
|
|
20231211,182400,2371472950,28250,28250,28250,28250,0
|
|
20231211,182300,2371472950,28250,28250,28250,28250,0
|
|
20231211,182200,2371472950,28250,28250,28250,28250,0
|
|
20231211,182100,2371472950,28250,28250,28250,28250,0
|
|
20231211,182000,2371472950,28250,28250,28250,28250,0
|
|
20231211,181900,2371472950,28250,28250,28250,28250,0
|
|
20231211,181800,2371472950,28250,28250,28250,28250,0
|
|
20231211,181700,2371472950,28250,28250,28250,28250,0
|
|
20231211,181600,2371472950,28250,28250,28250,28250,0
|
|
20231211,181500,2371472950,28250,28250,28250,28250,0
|
|
20231211,181400,2371472950,28250,28250,28250,28250,0
|
|
20231211,181300,2371472950,28250,28250,28250,28250,0
|
|
20231211,181200,2371472950,28250,28250,28250,28250,0
|
|
20231211,181100,2371472950,28250,28250,28250,28250,0
|
|
20231211,181000,2371472950,28250,28250,28250,28250,0
|
|
20231211,180900,2371472950,28250,28250,28250,28250,0
|
|
20231211,180800,2371472950,28250,28250,28250,28250,0
|
|
20231211,180700,2371472950,28250,28250,28250,28250,0
|
|
20231211,180600,2371472950,28250,28250,28250,28250,0
|
|
20231211,180500,2371472950,28250,28250,28250,28250,0
|
|
20231211,180400,2371472950,28250,28250,28250,28250,0
|
|
20231211,180300,2371472950,28250,28250,28250,28250,0
|
|
20231211,180200,2371472950,28250,28250,28250,28250,0
|
|
20231211,180100,2371472950,28250,28250,28250,28250,2245
|
|
20231211,180000,2371472950,28250,28250,28250,28250,0
|
|
20231211,175900,2371472950,28250,28250,28250,28250,0
|
|
20231211,175800,2371472950,28250,28250,28250,28250,0
|
|
20231211,175700,2371472950,28250,28250,28250,28250,0
|
|
20231211,175600,2371472950,28250,28250,28250,28250,0
|
|
20231211,175500,2371472950,28250,28250,28250,28250,0
|
|
20231211,175400,2371472950,28250,28250,28250,28250,0
|
|
20231211,175300,2371472950,28250,28250,28250,28250,0
|
|
20231211,175200,2371472950,28250,28250,28250,28250,0
|
|
20231211,175100,2371472950,28250,28250,28250,28250,0
|
|
20231211,175000,2371472950,28250,28250,28250,28250,0
|
|
20231211,174900,2371472950,28250,28250,28250,28250,0
|
|
20231211,174800,2371472950,28250,28250,28250,28250,0
|
|
20231211,174700,2371472950,28250,28250,28250,28250,0
|
|
20231211,174600,2371472950,28250,28250,28250,28250,0
|
|
20231211,174500,2371472950,28250,28250,28250,28250,0
|
|
20231211,174400,2371472950,28250,28250,28250,28250,0
|
|
20231211,174300,2371472950,28250,28250,28250,28250,0
|
|
20231211,174200,2371472950,28250,28250,28250,28250,0
|
|
20231211,174100,2371472950,28250,28250,28250,28250,0
|
|
20231211,174000,2371472950,28250,28250,28250,28250,0
|
|
20231211,173900,2371472950,28250,28250,28250,28250,0
|
|
20231211,173800,2371472950,28250,28250,28250,28250,0
|
|
20231211,173700,2371472950,28250,28250,28250,28250,0
|
|
20231211,173600,2371472950,28250,28250,28250,28250,0
|
|
20231211,173500,2371472950,28250,28250,28250,28250,0
|
|
20231211,173400,2371472950,28250,28250,28250,28250,0
|
|
20231211,173300,2371472950,28250,28250,28250,28250,0
|
|
20231211,173200,2371472950,28250,28250,28250,28250,0
|
|
20231211,173100,2371472950,28250,28250,28250,28250,2245
|
|
20231211,173000,2371472950,28250,28250,28250,28250,0
|
|
20231211,172900,2371472950,28250,28250,28250,28250,0
|
|
20231211,172800,2371472950,28250,28250,28250,28250,0
|
|
20231211,172700,2371472950,28250,28250,28250,28250,0
|
|
20231211,172600,2371472950,28250,28250,28250,28250,0
|
|
20231211,172500,2371472950,28250,28250,28250,28250,0
|
|
20231211,172400,2371472950,28250,28250,28250,28250,0
|
|
20231211,172300,2371472950,28250,28250,28250,28250,0
|
|
20231211,172200,2371472950,28250,28250,28250,28250,0
|
|
20231211,172100,2371472950,28250,28250,28250,28250,0
|
|
20231211,172000,2371472950,28250,28250,28250,28250,0
|
|
20231211,171900,2371472950,28250,28250,28250,28250,0
|
|
20231211,171800,2371472950,28250,28250,28250,28250,0
|
|
20231211,171700,2371472950,28250,28250,28250,28250,0
|
|
20231211,171600,2371472950,28250,28250,28250,28250,0
|
|
20231211,171500,2371472950,28250,28250,28250,28250,0
|
|
20231211,171400,2371472950,28250,28250,28250,28250,0
|
|
20231211,171300,2371472950,28250,28250,28250,28250,0
|
|
20231211,171200,2371472950,28250,28250,28250,28250,0
|
|
20231211,171100,2371472950,28250,28250,28250,28250,0
|
|
20231211,171000,2371472950,28250,28250,28250,28250,0
|
|
20231211,170900,2371472950,28250,28250,28250,28250,0
|
|
20231211,170800,2371472950,28250,28250,28250,28250,0
|
|
20231211,170700,2371472950,28250,28250,28250,28250,0
|
|
20231211,170600,2371472950,28250,28250,28250,28250,0
|
|
20231211,170500,2371472950,28250,28250,28250,28250,0
|
|
20231211,170400,2371472950,28250,28250,28250,28250,0
|
|
20231211,170300,2371472950,28250,28250,28250,28250,0
|
|
20231211,170200,2371472950,28250,28250,28250,28250,0
|
|
20231211,170100,2371472950,28250,28250,28250,28250,2245
|
|
20231211,170000,2371472950,28250,28250,28250,28250,0
|
|
20231211,165900,2371472950,28250,28250,28250,28250,0
|
|
20231211,165800,2371472950,28250,28250,28250,28250,0
|
|
20231211,165700,2371472950,28250,28250,28250,28250,0
|
|
20231211,165600,2371472950,28250,28250,28250,28250,0
|
|
20231211,165500,2371472950,28250,28250,28250,28250,0
|
|
20231211,165400,2371472950,28250,28250,28250,28250,0
|
|
20231211,165300,2371472950,28250,28250,28250,28250,0
|
|
20231211,165200,2371472950,28250,28250,28250,28250,0
|
|
20231211,165100,2371472950,28250,28250,28250,28250,0
|
|
20231211,165000,2371472950,28250,28250,28250,28250,0
|
|
20231211,164900,2371472950,28250,28250,28250,28250,0
|
|
20231211,164800,2371472950,28250,28250,28250,28250,0
|
|
20231211,164700,2371472950,28250,28250,28250,28250,0
|
|
20231211,164600,2371472950,28250,28250,28250,28250,0
|
|
20231211,164500,2371472950,28250,28250,28250,28250,0
|
|
20231211,164400,2371472950,28250,28250,28250,28250,0
|
|
20231211,164300,2371472950,28250,28250,28250,28250,0
|
|
20231211,164200,2371472950,28250,28250,28250,28250,0
|
|
20231211,164100,2371472950,28250,28250,28250,28250,0
|
|
20231211,164000,2371472950,28250,28250,28250,28250,0
|
|
20231211,163900,2371472950,28250,28250,28250,28250,0
|
|
20231211,163800,2371472950,28250,28250,28250,28250,0
|
|
20231211,163700,2371472950,28250,28250,28250,28250,0
|
|
20231211,163600,2371472950,28250,28250,28250,28250,0
|
|
20231211,163500,2371472950,28250,28250,28250,28250,0
|
|
20231211,163400,2371472950,28250,28250,28250,28250,0
|
|
20231211,163300,2371472950,28250,28250,28250,28250,0
|
|
20231211,163200,2371472950,28250,28250,28250,28250,0
|
|
20231211,163100,2371472950,28250,28250,28250,28250,2245
|
|
20231211,163000,2371472950,28250,28250,28250,28250,0
|
|
20231211,162900,2371472950,28250,28250,28250,28250,0
|
|
20231211,162800,2371472950,28250,28250,28250,28250,0
|
|
20231211,162700,2371472950,28250,28250,28250,28250,0
|
|
20231211,162600,2371472950,28250,28250,28250,28250,0
|
|
20231211,162500,2371472950,28250,28250,28250,28250,0
|
|
20231211,162400,2371472950,28250,28250,28250,28250,0
|
|
20231211,162300,2371472950,28250,28250,28250,28250,0
|
|
20231211,162200,2371472950,28250,28250,28250,28250,0
|
|
20231211,162100,2371472950,28250,28250,28250,28250,0
|
|
20231211,162000,2371472950,28250,28250,28250,28250,0
|
|
20231211,161900,2371472950,28250,28250,28250,28250,0
|
|
20231211,161800,2371472950,28250,28250,28250,28250,0
|
|
20231211,161700,2371472950,28250,28250,28250,28250,0
|
|
20231211,161600,2371472950,28250,28250,28250,28250,0
|
|
20231211,161500,2371472950,28250,28250,28250,28250,0
|
|
20231211,161400,2371472950,28250,28250,28250,28250,0
|
|
20231211,161300,2371472950,28250,28250,28250,28250,0
|
|
20231211,161200,2371472950,28250,28250,28250,28250,0
|
|
20231211,161100,2371472950,28250,28250,28250,28250,0
|
|
20231211,161000,2371472950,28250,28250,28250,28250,0
|
|
20231211,160900,2371472950,28250,28250,28250,28250,0
|
|
20231211,160800,2371472950,28250,28250,28250,28250,0
|
|
20231211,160700,2371472950,28250,28250,28250,28250,0
|
|
20231211,160600,2371472950,28250,28250,28250,28250,0
|
|
20231211,160500,2371472950,28250,28250,28250,28250,0
|
|
20231211,160400,2371472950,28250,28250,28250,28250,0
|
|
20231211,160300,2371472950,28250,28250,28250,28250,0
|
|
20231211,160200,2371472950,28250,28250,28250,28250,0
|
|
20231211,160100,2371472950,28250,28250,28250,28250,2245
|
|
20231211,160000,2371472950,28250,28250,28250,28250,0
|
|
20231211,155900,2371472950,28250,28250,28250,28250,0
|
|
20231211,155800,2371472950,28250,28250,28250,28250,0
|
|
20231211,155700,2371472950,28250,28250,28250,28250,0
|
|
20231211,155600,2371472950,28250,28250,28250,28250,0
|
|
20231211,155500,2371472950,28250,28250,28250,28250,0
|
|
20231211,155400,2371472950,28250,28250,28250,28250,0
|
|
20231211,155300,2371472950,28250,28250,28250,28250,0
|
|
20231211,155200,2371472950,28250,28250,28250,28250,0
|
|
20231211,155100,2371472950,28250,28250,28250,28250,0
|
|
20231211,155000,2371472950,28250,28250,28250,28250,0
|
|
20231211,154900,2371472950,28250,28250,28250,28250,0
|
|
20231211,154800,2371472950,28250,28250,28250,28250,0
|
|
20231211,154700,2371472950,28250,28250,28250,28250,0
|
|
20231211,154600,2371472950,28250,28250,28250,28250,0
|
|
20231211,154500,2371472950,28250,28250,28250,28250,0
|
|
20231211,154400,2371472950,28250,28250,28250,28250,0
|
|
20231211,154300,2371472950,28250,28250,28250,28250,0
|
|
20231211,154200,2371472950,28250,28250,28250,28250,0
|
|
20231211,154100,2371472950,28250,28250,28250,28250,0
|
|
20231211,154000,2371472950,28250,28250,28250,28250,0
|
|
20231211,153900,2371472950,28250,28250,28250,28250,0
|
|
20231211,153800,2371472950,28250,28250,28250,28250,0
|
|
20231211,153700,2371472950,28250,28250,28250,28250,0
|
|
20231211,153600,2371472950,28250,28250,28250,28250,0
|
|
20231211,153500,2371472950,28250,28250,28250,28250,0
|
|
20231211,153400,2371472950,28250,28250,28250,28250,0
|
|
20231211,153300,2371472950,28250,28250,28250,28250,0
|
|
20231211,153200,2371472950,28250,28250,28250,28250,0
|
|
20231211,153100,2371472950,28250,28250,28250,28250,2245
|
|
20231211,153000,2371472950,28250,28250,28250,28250,2245
|
|
20231211,152900,2308051700,28200,28200,28200,28200,0
|
|
20231211,152800,2308051700,28200,28200,28200,28200,0
|
|
20231211,152700,2308051700,28200,28200,28200,28200,0
|
|
20231211,152600,2308051700,28200,28200,28200,28200,0
|
|
20231211,152500,2308051700,28200,28200,28200,28200,0
|
|
20231211,152400,2308051700,28200,28200,28200,28200,0
|
|
20231211,152300,2308051700,28200,28200,28200,28200,0
|
|
20231211,152200,2308051700,28200,28200,28200,28200,0
|
|
20231211,152100,2308051700,28200,28200,28200,28200,0
|
|
20231211,152000,2308051700,28200,28200,28200,28200,0
|
|
20231211,151900,2308051700,28200,28050,28200,28050,166
|
|
20231211,151800,2303388050,28050,28050,28050,28050,136
|
|
20231211,151700,2299573250,28050,28050,28050,27950,54
|
|
20231211,151600,2298060450,28050,28050,28050,28050,0
|
|
20231211,151500,2298060450,28050,28000,28050,28000,22
|
|
20231211,151400,2297444400,28000,28000,28000,28000,8
|
|
20231211,151300,2297220400,28000,28050,28050,28000,201
|
|
20231211,151200,2291592350,28050,28100,28100,28050,297
|
|
20231211,151100,2283258350,28100,28100,28100,28100,8
|
|
20231211,151000,2283033550,28100,28100,28150,28100,133
|
|
20231211,150900,2279295050,28150,28150,28150,28100,14
|
|
20231211,150800,2278901400,28100,28200,28200,28100,345
|
|
20231211,150700,2269179250,28200,28200,28200,28200,5
|
|
20231211,150600,2269038250,28150,28150,28200,28150,280
|
|
20231211,150500,2261156200,28200,28200,28200,28200,180
|
|
20231211,150400,2256080200,28200,28250,28250,28150,792
|
|
20231211,150300,2233761950,28250,28200,28250,28200,505
|
|
20231211,150200,2219520850,28250,28200,28250,28200,71
|
|
20231211,150100,2217518600,28200,28200,28200,28200,23
|
|
20231211,150000,2216870000,28250,28250,28250,28150,14
|
|
20231211,145900,2216474950,28250,28200,28250,28200,21
|
|
20231211,145800,2215882700,28200,28200,28200,28200,1
|
|
20231211,145700,2215854500,28250,28250,28250,28200,758
|
|
20231211,145600,2194478800,28200,28150,28200,28150,145
|
|
20231211,145500,2190389850,28050,28150,28150,28050,31
|
|
20231211,145400,2189519600,28200,28150,28200,28150,67
|
|
20231211,145300,2187631350,28100,28100,28100,28050,193
|
|
20231211,145200,2182215950,28100,28200,28200,28100,171
|
|
20231211,145100,2177407050,28200,28150,28200,28100,231
|
|
20231211,145000,2170893100,28200,28150,28200,28150,132
|
|
20231211,144900,2167177200,28200,28200,28200,28200,4
|
|
20231211,144800,2167064400,28200,28200,28200,28200,0
|
|
20231211,144700,2167064400,28200,28200,28200,28200,1
|
|
20231211,144600,2167036200,28150,28100,28150,28050,140
|
|
20231211,144500,2163108250,28100,28100,28150,28100,370
|
|
20231211,144400,2152711200,28150,28200,28200,28150,83
|
|
20231211,144300,2150371100,28250,28200,28250,28200,67
|
|
20231211,144200,2148481650,28250,28150,28250,28150,145
|
|
20231211,144100,2144396800,28200,28250,28250,28150,133
|
|
20231211,144000,2140646700,28300,28200,28300,28200,628
|
|
20231211,143900,2122915600,28200,28200,28200,28150,24
|
|
20231211,143800,2122239550,28200,28150,28200,28150,205
|
|
20231211,143700,2116468150,28200,28100,28200,28100,299
|
|
20231211,143600,2108062500,28100,28100,28100,28100,99
|
|
20231211,143500,2105280600,28100,28100,28100,28100,1
|
|
20231211,143400,2105252500,28050,28050,28050,28050,9
|
|
20231211,143300,2105000050,28050,28000,28050,28000,136
|
|
20231211,143200,2101187500,28000,28000,28000,28000,0
|
|
20231211,143100,2101187500,28000,28000,28000,28000,4
|
|
20231211,143000,2101075500,28050,27950,28050,27950,30
|
|
20231211,142900,2100236850,27950,28000,28000,27950,115
|
|
20231211,142800,2097021200,28050,28050,28050,28050,503
|
|
20231211,142700,2082912050,28050,28050,28050,28050,1
|
|
20231211,142600,2082884000,28050,27900,28050,27900,660
|
|
20231211,142500,2064407750,27950,27950,28000,27950,55
|
|
20231211,142400,2062870450,27950,27950,27950,27950,11
|
|
20231211,142300,2062563000,28000,28000,28000,28000,0
|
|
20231211,142200,2062563000,28000,28000,28000,28000,600
|
|
20231211,142100,2045763000,28000,28000,28000,28000,0
|
|
20231211,142000,2045763000,28000,28000,28000,28000,1
|
|
20231211,141900,2045735000,28000,28000,28000,28000,1
|
|
20231211,141800,2045707000,28000,28000,28000,28000,0
|
|
20231211,141700,2045707000,28000,27900,28000,27900,4
|
|
20231211,141600,2045595200,27950,27950,27950,27950,401
|
|
20231211,141500,2034387250,27950,27950,27950,27950,2
|
|
20231211,141400,2034331350,27950,27900,27950,27900,283
|
|
20231211,141300,2026435600,27900,27900,27900,27900,0
|
|
20231211,141200,2026435600,27900,27900,27900,27900,6
|
|
20231211,141100,2026268200,27900,27900,27900,27900,5
|
|
20231211,141000,2026128700,27900,27850,27900,27850,127
|
|
20231211,140900,2022591700,27850,27850,27850,27850,0
|
|
20231211,140800,2022591700,27850,27850,27850,27850,12
|
|
20231211,140700,2022257500,27850,27850,27850,27850,6
|
|
20231211,140600,2022090400,27850,27850,27850,27850,74
|
|
20231211,140500,2020029500,27900,27900,27900,27850,59
|
|
20231211,140400,2018385900,27900,27850,27900,27850,88
|
|
20231211,140300,2015935000,27850,27950,27950,27850,1055
|
|
20231211,140200,1986525900,27950,27950,28000,27950,100
|
|
20231211,140100,1983730850,28000,27950,28000,27950,13
|
|
20231211,140000,1983367250,28000,28000,28000,28000,101
|
|
20231211,135900,1980539250,28000,28000,28000,28000,72
|
|
20231211,135800,1978523250,28000,28000,28000,28000,178
|
|
20231211,135700,1973539250,28000,27950,28000,27950,192
|
|
20231211,135600,1968172750,27950,28000,28000,27950,167
|
|
20231211,135500,1963504800,28000,27950,28050,27950,739
|
|
20231211,135400,1942804400,27950,27950,27950,27950,7
|
|
20231211,135300,1942608750,27850,27950,27950,27850,1342
|
|
20231211,135200,1905156400,27950,28100,28100,27950,1293
|
|
20231211,135100,1868891500,28150,28150,28150,28150,0
|
|
20231211,135000,1868891500,28150,28100,28150,28100,27
|
|
20231211,134900,1868131700,28150,28150,28150,28150,1
|
|
20231211,134800,1868103550,28200,28200,28200,28150,82
|
|
20231211,134700,1865793300,28200,28150,28200,28150,120
|
|
20231211,134600,1862415100,28150,28150,28150,28150,145
|
|
20231211,134500,1858333350,28150,28150,28150,28150,146
|
|
20231211,134400,1854223450,28150,28200,28200,28150,474
|
|
20231211,134300,1840870350,28200,28200,28200,28200,369
|
|
20231211,134200,1830464550,28200,28150,28200,28150,80
|
|
20231211,134100,1828209050,28200,28200,28200,28200,0
|
|
20231211,134000,1828209050,28200,28200,28250,28200,305
|
|
20231211,133900,1819605850,28200,28200,28200,28200,13
|
|
20231211,133800,1819239250,28200,28250,28250,28200,69
|
|
20231211,133700,1817293000,28200,28300,28300,28200,116
|
|
20231211,133600,1814018300,28250,28250,28250,28250,7
|
|
20231211,133500,1813820550,28250,28200,28250,28200,45
|
|
20231211,133400,1812549350,28250,28250,28250,28250,5
|
|
20231211,133300,1812408100,28300,28300,28300,28300,50
|
|
20231211,133200,1810993100,28300,28200,28300,28200,31
|
|
20231211,133100,1810117650,28300,28300,28300,28200,101
|
|
20231211,133000,1807261700,28250,28300,28300,28250,181
|
|
20231211,132900,1802146900,28250,28400,28400,28250,1178
|
|
20231211,132800,1768841500,28350,28350,28350,28350,1135
|
|
20231211,132700,1736664250,28350,28300,28350,28250,449
|
|
20231211,132600,1723957650,28300,28250,28300,28250,145
|
|
20231211,132500,1719855750,28250,28250,28250,28250,280
|
|
20231211,132400,1711945750,28250,28200,28250,28200,201
|
|
20231211,132300,1706272500,28250,28200,28250,28200,42
|
|
20231211,132200,1705088000,28200,28200,28200,28150,218
|
|
20231211,132100,1698940700,28200,28200,28200,28150,236
|
|
20231211,132000,1692296700,28200,28200,28250,28200,152
|
|
20231211,131900,1688010000,28200,28200,28200,28150,29
|
|
20231211,131800,1687192450,28200,28250,28250,28200,328
|
|
20231211,131700,1677931750,28250,28200,28250,28150,287
|
|
20231211,131600,1669838350,28200,28150,28200,28100,1788
|
|
20231211,131500,1619425900,28150,28150,28150,28100,341
|
|
20231211,131400,1609826900,28150,28050,28150,28050,563
|
|
20231211,131300,1593979050,28100,28050,28100,28000,479
|
|
20231211,131200,1580535100,28000,28050,28050,28000,249
|
|
20231211,131100,1573554750,28050,28050,28050,28050,19
|
|
20231211,131000,1573021800,28100,28050,28100,28050,180
|
|
20231211,130900,1567971300,28100,28100,28100,28100,54
|
|
20231211,130800,1566453900,28100,28050,28100,28050,318
|
|
20231211,130700,1557529000,28100,28100,28100,28050,69
|
|
20231211,130600,1555591100,28100,28100,28100,28100,1
|
|
20231211,130500,1555563000,28000,28100,28100,28000,1485
|
|
20231211,130400,1513840200,28150,28100,28150,28100,1674
|
|
20231211,130300,1466749200,28050,28000,28050,28000,599
|
|
20231211,130200,1449947300,28050,28050,28050,28050,62
|
|
20231211,130100,1448208200,28050,28000,28100,28000,1253
|
|
20231211,130000,1413052450,28000,27800,28000,27800,3906
|
|
20231211,125900,1304034000,27750,27750,27750,27700,189
|
|
20231211,125800,1298791750,27750,27600,27750,27600,44
|
|
20231211,125700,1297573100,27700,27750,27750,27700,45
|
|
20231211,125600,1296325000,27750,27750,27750,27750,501
|
|
20231211,125500,1282422250,27750,27750,27750,27750,150
|
|
20231211,125400,1278259750,27750,27750,27750,27750,201
|
|
20231211,125300,1272682000,27750,27700,27750,27700,353
|
|
20231211,125200,1262891300,27750,27750,27750,27750,0
|
|
20231211,125100,1262891300,27750,27750,27750,27750,0
|
|
20231211,125000,1262891300,27750,27750,27750,27750,1
|
|
20231211,124900,1262863550,27750,27750,27750,27750,82
|
|
20231211,124800,1260588050,27750,27750,27750,27750,249
|
|
20231211,124700,1253678300,27750,27700,27750,27700,389
|
|
20231211,124600,1242902950,27700,27700,27700,27700,0
|
|
20231211,124500,1242902950,27700,27700,27700,27700,0
|
|
20231211,124400,1242902950,27700,27700,27700,27700,3
|
|
20231211,124300,1242819850,27700,27650,27700,27650,28
|
|
20231211,124200,1242045600,27650,27600,27650,27600,17
|
|
20231211,124100,1241576350,27650,27600,27650,27600,10
|
|
20231211,124000,1241300300,27650,27600,27650,27600,18
|
|
20231211,123900,1240803450,27600,27600,27600,27600,373
|
|
20231211,123800,1230508650,27650,27650,27650,27650,0
|
|
20231211,123700,1230508650,27650,27700,27700,27650,168
|
|
20231211,123600,1225859850,27750,27750,27750,27750,111
|
|
20231211,123500,1222779600,27750,27750,27750,27750,10
|
|
20231211,123400,1222502100,27750,27750,27750,27750,0
|
|
20231211,123300,1222502100,27750,27700,27750,27700,6
|
|
20231211,123200,1222335850,27750,27600,27750,27600,5
|
|
20231211,123100,1222197500,27750,27700,27750,27700,28
|
|
20231211,123000,1221421850,27750,27750,27750,27750,0
|
|
20231211,122900,1221421850,27750,27750,27750,27750,136
|
|
20231211,122800,1217647850,27750,27750,27750,27750,265
|
|
20231211,122700,1210294100,27750,27750,27750,27700,632
|
|
20231211,122600,1192764850,27750,27700,27750,27550,96
|
|
20231211,122500,1190110850,27700,27700,27700,27700,83
|
|
20231211,122400,1187811750,27700,27750,27750,27700,244
|
|
20231211,122300,1181047950,27800,27750,27800,27750,30
|
|
20231211,122200,1180215350,27750,27750,27750,27700,147
|
|
20231211,122100,1176136400,27750,27750,27750,27750,343
|
|
20231211,122000,1166618150,27750,27700,27750,27700,275
|
|
20231211,121900,1158995400,27650,27550,27650,27550,651
|
|
20231211,121800,1141029300,27550,27500,27550,27500,216
|
|
20231211,121700,1135087750,27550,27550,27550,27550,0
|
|
20231211,121600,1135087750,27550,27550,27550,27550,122
|
|
20231211,121500,1131726650,27600,27550,27600,27550,6
|
|
20231211,121400,1131561300,27600,27550,27600,27550,51
|
|
20231211,121300,1130156200,27550,27550,27550,27550,427
|
|
20231211,121200,1118392350,27500,27500,27500,27500,0
|
|
20231211,121100,1118392350,27500,27500,27500,27500,5
|
|
20231211,121000,1118254850,27500,27500,27500,27500,48
|
|
20231211,120900,1116934850,27500,27500,27500,27500,0
|
|
20231211,120800,1116934850,27500,27500,27500,27500,108
|
|
20231211,120700,1113964850,27550,27550,27550,27550,41
|
|
20231211,120600,1112835300,27550,27550,27550,27550,0
|
|
20231211,120500,1112835300,27550,27550,27550,27500,237
|
|
20231211,120400,1106307700,27600,27600,27600,27600,22
|
|
20231211,120300,1105700500,27600,27600,27600,27600,1
|
|
20231211,120200,1105672900,27600,27600,27600,27600,110
|
|
20231211,120100,1102636900,27650,27650,27650,27650,1
|
|
20231211,120000,1102609250,27600,27600,27600,27600,65
|
|
20231211,115900,1100815250,27600,27650,27650,27600,114
|
|
20231211,115800,1097665900,27650,27600,27650,27600,52
|
|
20231211,115700,1096230650,27600,27550,27650,27550,126
|
|
20231211,115600,1092755950,27550,27550,27550,27550,146
|
|
20231211,115500,1088733650,27650,27600,27650,27550,167
|
|
20231211,115400,1084124550,27650,27650,27650,27600,41
|
|
20231211,115300,1082992150,27600,27600,27600,27600,30
|
|
20231211,115200,1082164150,27600,27600,27600,27600,0
|
|
20231211,115100,1082164150,27600,27600,27600,27600,1
|
|
20231211,115000,1082136550,27600,27550,27600,27550,55
|
|
20231211,114900,1080621250,27550,27550,27550,27550,10
|
|
20231211,114800,1080345750,27550,27550,27550,27550,0
|
|
20231211,114700,1080345750,27550,27550,27550,27550,0
|
|
20231211,114600,1080345750,27550,27550,27550,27550,0
|
|
20231211,114500,1080345750,27550,27400,27550,27350,645
|
|
20231211,114400,1062646200,27450,27400,27450,27400,801
|
|
20231211,114300,1040698750,27450,27450,27500,27450,44
|
|
20231211,114200,1039490900,27450,27400,27500,27400,231
|
|
20231211,114100,1033159900,27500,27550,27550,27400,281
|
|
20231211,114000,1025451250,27550,27600,27600,27550,2
|
|
20231211,113900,1025396100,27600,27600,27600,27600,6
|
|
20231211,113800,1025230500,27600,27550,27600,27450,99
|
|
20231211,113700,1022507750,27650,27600,27650,27600,355
|
|
20231211,113600,1012692250,27650,27650,27650,27650,1
|
|
20231211,113500,1012664600,27550,27550,27650,27450,887
|
|
20231211,113400,988170550,27450,27500,27600,27450,582
|
|
20231211,113300,972122200,27500,27500,27500,27500,0
|
|
20231211,113200,972122200,27500,27400,27500,27400,100
|
|
20231211,113100,969374650,27500,27500,27500,27500,0
|
|
20231211,113000,969374650,27500,27500,27500,27500,0
|
|
20231211,112900,969374650,27500,27400,27500,27350,101
|
|
20231211,112800,966610600,27550,27600,27600,27350,113
|
|
20231211,112700,963514350,27550,27500,27600,27350,344
|
|
20231211,112600,954038000,27500,27400,27500,27400,1213
|
|
20231211,112500,920717150,27400,27400,27400,27400,51
|
|
20231211,112400,919319750,27400,27400,27400,27400,108
|
|
20231211,112300,916360550,27400,27350,27450,27350,1050
|
|
20231211,112200,887596550,27350,27300,27350,27200,1613
|
|
20231211,112100,843561150,27300,27250,27300,27250,20
|
|
20231211,112000,843016100,27300,27250,27300,27250,182
|
|
20231211,111900,838056500,27250,27250,27250,27250,0
|
|
20231211,111800,838056500,27250,27250,27250,27250,1
|
|
20231211,111700,838029250,27250,27250,27250,27250,1
|
|
20231211,111600,838002000,27250,27250,27250,27150,4
|
|
20231211,111500,837893200,27200,27200,27200,27200,5
|
|
20231211,111400,837757200,27250,27250,27250,27250,0
|
|
20231211,111300,837757200,27250,27250,27250,27250,0
|
|
20231211,111200,837757200,27250,27250,27250,27250,0
|
|
20231211,111100,837757200,27250,27250,27250,27250,2
|
|
20231211,111000,837702700,27250,27250,27250,27250,3
|
|
20231211,110900,837620950,27250,27250,27250,27250,0
|
|
20231211,110800,837620950,27250,27250,27250,27250,0
|
|
20231211,110700,837620950,27250,27250,27250,27250,0
|
|
20231211,110600,837620950,27250,27250,27250,27250,0
|
|
20231211,110500,837620950,27250,27250,27250,27250,1
|
|
20231211,110400,837593700,27250,27250,27250,27250,199
|
|
20231211,110300,832170950,27200,27200,27250,27200,62
|
|
20231211,110200,830484500,27250,27200,27250,27200,5
|
|
20231211,110100,830348300,27250,27250,27250,27250,0
|
|
20231211,110000,830348300,27250,27250,27250,27250,1
|
|
20231211,105900,830321050,27250,27200,27250,27200,259
|
|
20231211,105800,823271200,27250,27250,27250,27250,0
|
|
20231211,105700,823271200,27250,27250,27250,27150,3
|
|
20231211,105600,823189550,27150,27150,27250,27150,361
|
|
20231211,105500,813388300,27150,27150,27150,27150,0
|
|
20231211,105400,813388300,27150,27150,27150,27150,0
|
|
20231211,105300,813388300,27150,27150,27150,27150,0
|
|
20231211,105200,813388300,27150,27250,27250,27150,6
|
|
20231211,105100,813225300,27150,27250,27250,27150,12
|
|
20231211,105000,812899300,27200,27150,27200,27150,121
|
|
20231211,104900,809611650,27150,27200,27200,27050,620
|
|
20231211,104800,792803300,27200,27200,27200,27200,10
|
|
20231211,104700,792531300,27200,27200,27200,27200,0
|
|
20231211,104600,792531300,27200,27200,27200,27200,0
|
|
20231211,104500,792531300,27200,27200,27200,27200,35
|
|
20231211,104400,791579300,27200,27200,27200,27200,0
|
|
20231211,104300,791579300,27200,27200,27200,27200,1
|
|
20231211,104200,791552100,27200,27200,27200,27200,5
|
|
20231211,104100,791416100,27200,27200,27200,27200,6
|
|
20231211,104000,791252900,27200,27200,27200,27200,10
|
|
20231211,103900,790980900,27300,27300,27300,27300,0
|
|
20231211,103800,790980900,27300,27300,27300,27300,3
|
|
20231211,103700,790899000,27300,27200,27300,27200,350
|
|
20231211,103600,781368000,27150,27150,27150,27150,152
|
|
20231211,103500,777241200,27150,27100,27150,27050,61
|
|
20231211,103400,775589950,27150,27150,27150,27150,1
|
|
20231211,103300,775562800,27150,27150,27150,27100,673
|
|
20231211,103200,757324400,27150,27150,27150,27150,1
|
|
20231211,103100,757297250,27200,27200,27200,27200,3
|
|
20231211,103000,757215650,27050,27100,27100,27050,128
|
|
20231211,102900,753752150,27200,27200,27200,27200,0
|
|
20231211,102800,753752150,27200,27200,27200,27200,5
|
|
20231211,102700,753616150,27200,27200,27200,27200,0
|
|
20231211,102600,753616150,27200,27200,27200,27200,2
|
|
20231211,102500,753561750,27150,27150,27150,27150,2
|
|
20231211,102400,753507450,27200,27200,27200,27200,10
|
|
20231211,102300,753235450,27200,27150,27200,27150,57
|
|
20231211,102200,751687850,27050,27100,27100,27050,481
|
|
20231211,102100,738666800,27100,27150,27150,27100,240
|
|
20231211,102000,732161650,27150,27150,27150,27150,10
|
|
20231211,101900,731890150,27150,27100,27150,27100,26
|
|
20231211,101800,731184350,27150,27150,27150,27150,0
|
|
20231211,101700,731184350,27150,27200,27200,27150,439
|
|
20231211,101600,719250500,27250,27250,27250,27250,0
|
|
20231211,101500,719250500,27250,27250,27250,27250,1
|
|
20231211,101400,719223250,27150,27300,27300,27150,256
|
|
20231211,101300,712262400,27300,27300,27300,27300,11
|
|
20231211,101200,711962100,27300,27250,27300,27250,40
|
|
20231211,101100,710870650,27300,27300,27300,27300,661
|
|
20231211,101000,692825350,27300,27400,27450,27300,432
|
|
20231211,100900,680998900,27500,27450,27500,27450,613
|
|
20231211,100800,664161300,27400,27350,27450,27350,824
|
|
20231211,100700,641572800,27350,27350,27350,27350,12
|
|
20231211,100600,641244600,27400,27200,27400,27200,293
|
|
20231211,100500,633260200,27200,27150,27200,27150,5
|
|
20231211,100400,633124350,27150,27150,27150,27150,1
|
|
20231211,100300,633097200,27150,27150,27150,27150,6
|
|
20231211,100200,632934300,27100,27100,27100,27100,1
|
|
20231211,100100,632907200,27200,27200,27200,27200,0
|
|
20231211,100000,632907200,27200,27200,27200,27200,15
|
|
20231211,095900,632499200,27200,27200,27200,27200,0
|
|
20231211,095800,632499200,27200,27100,27200,27100,21
|
|
20231211,095700,631930000,27200,27200,27200,27200,2
|
|
20231211,095600,631875600,27200,27150,27200,27150,63
|
|
20231211,095500,630163550,27100,27100,27100,27100,0
|
|
20231211,095400,630163550,27100,27100,27100,27100,0
|
|
20231211,095300,630163550,27100,27200,27200,27100,289
|
|
20231211,095200,622313000,27250,27250,27250,27250,174
|
|
20231211,095100,617571500,27250,27250,27250,27250,0
|
|
20231211,095000,617571500,27250,27350,27350,27200,766
|
|
20231211,094900,596680500,27400,27400,27400,27400,21
|
|
20231211,094800,596105100,27400,27250,27400,27250,792
|
|
20231211,094700,574469150,27250,27150,27250,27150,456
|
|
20231211,094600,562068300,27150,27150,27150,27150,120
|
|
20231211,094500,558810300,27150,27150,27150,27150,8
|
|
20231211,094400,558593100,27150,27150,27150,27150,1
|
|
20231211,094300,558565950,27150,27150,27150,27150,5
|
|
20231211,094200,558430200,27150,27150,27150,27150,87
|
|
20231211,094100,556068150,27150,27200,27200,27150,50
|
|
20231211,094000,554710500,27200,27050,27200,27050,1284
|
|
20231211,093900,519900700,27100,27100,27100,27100,60
|
|
20231211,093800,518274700,27100,27000,27100,27000,936
|
|
20231211,093700,492958900,26950,26950,26950,26950,59
|
|
20231211,093600,491368850,26950,26950,26950,26950,36
|
|
20231211,093500,490398650,26900,26900,26900,26900,127
|
|
20231211,093400,486982350,26900,26950,26950,26900,207
|
|
20231211,093300,481409050,26950,26950,26950,26950,0
|
|
20231211,093200,481409050,26950,26950,26950,26950,11
|
|
20231211,093100,481112600,26950,26950,26950,26950,0
|
|
20231211,093000,481112600,26950,27000,27000,26950,52
|
|
20231211,092900,479711100,26950,27000,27000,26950,111
|
|
20231211,092800,476719400,27000,27000,27000,27000,1
|
|
20231211,092700,476692400,27000,27000,27000,27000,12
|
|
20231211,092600,476368400,27100,27050,27100,27050,206
|
|
20231211,092500,470791200,27100,27100,27100,27100,0
|
|
20231211,092400,470791200,27100,27000,27100,27000,107
|
|
20231211,092300,467898950,26950,27000,27000,26950,14
|
|
20231211,092200,467521000,27050,26950,27050,26950,55
|
|
20231211,092100,466036100,26950,26900,26950,26900,227
|
|
20231211,092000,459923450,26900,26850,26900,26850,14
|
|
20231211,091900,459547500,26850,26750,26850,26750,239
|
|
20231211,091800,453131350,26700,26800,26800,26700,330
|
|
20231211,091700,444290700,26850,26850,26850,26800,6
|
|
20231211,091600,444129750,26800,26800,26800,26800,19
|
|
20231211,091500,443620550,26850,26800,26850,26800,36
|
|
20231211,091400,442655700,26800,26600,26800,26600,850
|
|
20231211,091300,419905750,26600,26750,26750,26500,6183
|
|
20231211,091200,255920500,26800,26650,26800,26500,5506
|
|
20231211,091100,109792950,26650,26800,26850,26650,1865
|
|
20231211,091000,60053900,26800,26800,26800,26700,257
|
|
20231211,090900,53174250,26800,26800,26850,26800,88
|
|
20231211,090800,50813350,26800,26900,26900,26800,51
|
|
20231211,090700,49445250,26850,26900,26900,26850,89
|
|
20231211,090600,47051200,26900,26900,26900,26750,993
|
|
20231211,090500,20465500,26900,26900,26900,26900,2
|
|
20231211,090400,20411700,26900,26950,26950,26900,165
|
|
20231211,090300,15969950,26950,26950,26950,26950,110
|
|
20231211,090200,13005450,26950,26950,26950,26950,34
|
|
20231211,090100,12089150,27150,26950,27150,26950,71
|
|
20231211,090000,10175500,26950,27100,27100,26950,376
|