723 lines
38 KiB
CSV
723 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,210000,3099629950,29000,29000,29000,29000,1239
|
|
20231214,205900,3099629950,29000,29000,29000,29000,0
|
|
20231214,205800,3099629950,29000,29000,29000,29000,0
|
|
20231214,205700,3099629950,29000,29000,29000,29000,0
|
|
20231214,205600,3099629950,29000,29000,29000,29000,0
|
|
20231214,205500,3099629950,29000,29000,29000,29000,0
|
|
20231214,205400,3099629950,29000,29000,29000,29000,0
|
|
20231214,205300,3099629950,29000,29000,29000,29000,0
|
|
20231214,205200,3099629950,29000,29000,29000,29000,0
|
|
20231214,205100,3099629950,29000,29000,29000,29000,0
|
|
20231214,205000,3099629950,29000,29000,29000,29000,0
|
|
20231214,204900,3099629950,29000,29000,29000,29000,0
|
|
20231214,204800,3099629950,29000,29000,29000,29000,0
|
|
20231214,204700,3099629950,29000,29000,29000,29000,0
|
|
20231214,204600,3099629950,29000,29000,29000,29000,0
|
|
20231214,204500,3099629950,29000,29000,29000,29000,0
|
|
20231214,204400,3099629950,29000,29000,29000,29000,0
|
|
20231214,204300,3099629950,29000,29000,29000,29000,0
|
|
20231214,204200,3099629950,29000,29000,29000,29000,0
|
|
20231214,204100,3099629950,29000,29000,29000,29000,0
|
|
20231214,204000,3099629950,29000,29000,29000,29000,0
|
|
20231214,203900,3099629950,29000,29000,29000,29000,0
|
|
20231214,203800,3099629950,29000,29000,29000,29000,0
|
|
20231214,203700,3099629950,29000,29000,29000,29000,0
|
|
20231214,203600,3099629950,29000,29000,29000,29000,0
|
|
20231214,203500,3099629950,29000,29000,29000,29000,0
|
|
20231214,203400,3099629950,29000,29000,29000,29000,0
|
|
20231214,203300,3099629950,29000,29000,29000,29000,0
|
|
20231214,203200,3099629950,29000,29000,29000,29000,0
|
|
20231214,203100,3099629950,29000,29000,29000,29000,0
|
|
20231214,203000,3099629950,29000,29000,29000,29000,1239
|
|
20231214,202900,3099629950,29000,29000,29000,29000,0
|
|
20231214,202800,3099629950,29000,29000,29000,29000,0
|
|
20231214,202700,3099629950,29000,29000,29000,29000,0
|
|
20231214,202600,3099629950,29000,29000,29000,29000,0
|
|
20231214,202500,3099629950,29000,29000,29000,29000,0
|
|
20231214,202400,3099629950,29000,29000,29000,29000,0
|
|
20231214,202300,3099629950,29000,29000,29000,29000,0
|
|
20231214,202200,3099629950,29000,29000,29000,29000,0
|
|
20231214,202100,3099629950,29000,29000,29000,29000,0
|
|
20231214,202000,3099629950,29000,29000,29000,29000,0
|
|
20231214,201900,3099629950,29000,29000,29000,29000,0
|
|
20231214,201800,3099629950,29000,29000,29000,29000,0
|
|
20231214,201700,3099629950,29000,29000,29000,29000,0
|
|
20231214,201600,3099629950,29000,29000,29000,29000,0
|
|
20231214,201500,3099629950,29000,29000,29000,29000,0
|
|
20231214,201400,3099629950,29000,29000,29000,29000,0
|
|
20231214,201300,3099629950,29000,29000,29000,29000,0
|
|
20231214,201200,3099629950,29000,29000,29000,29000,0
|
|
20231214,201100,3099629950,29000,29000,29000,29000,0
|
|
20231214,201000,3099629950,29000,29000,29000,29000,0
|
|
20231214,200900,3099629950,29000,29000,29000,29000,0
|
|
20231214,200800,3099629950,29000,29000,29000,29000,0
|
|
20231214,200700,3099629950,29000,29000,29000,29000,0
|
|
20231214,200600,3099629950,29000,29000,29000,29000,0
|
|
20231214,200500,3099629950,29000,29000,29000,29000,0
|
|
20231214,200400,3099629950,29000,29000,29000,29000,0
|
|
20231214,200300,3099629950,29000,29000,29000,29000,0
|
|
20231214,200200,3099629950,29000,29000,29000,29000,0
|
|
20231214,200100,3099629950,29000,29000,29000,29000,0
|
|
20231214,200000,3099629950,29000,29000,29000,29000,1239
|
|
20231214,195900,3099629950,29000,29000,29000,29000,0
|
|
20231214,195800,3099629950,29000,29000,29000,29000,0
|
|
20231214,195700,3099629950,29000,29000,29000,29000,0
|
|
20231214,195600,3099629950,29000,29000,29000,29000,0
|
|
20231214,195500,3099629950,29000,29000,29000,29000,0
|
|
20231214,195400,3099629950,29000,29000,29000,29000,0
|
|
20231214,195300,3099629950,29000,29000,29000,29000,0
|
|
20231214,195200,3099629950,29000,29000,29000,29000,0
|
|
20231214,195100,3099629950,29000,29000,29000,29000,0
|
|
20231214,195000,3099629950,29000,29000,29000,29000,0
|
|
20231214,194900,3099629950,29000,29000,29000,29000,0
|
|
20231214,194800,3099629950,29000,29000,29000,29000,0
|
|
20231214,194700,3099629950,29000,29000,29000,29000,0
|
|
20231214,194600,3099629950,29000,29000,29000,29000,0
|
|
20231214,194500,3099629950,29000,29000,29000,29000,0
|
|
20231214,194400,3099629950,29000,29000,29000,29000,0
|
|
20231214,194300,3099629950,29000,29000,29000,29000,0
|
|
20231214,194200,3099629950,29000,29000,29000,29000,0
|
|
20231214,194100,3099629950,29000,29000,29000,29000,0
|
|
20231214,194000,3099629950,29000,29000,29000,29000,0
|
|
20231214,193900,3099629950,29000,29000,29000,29000,0
|
|
20231214,193800,3099629950,29000,29000,29000,29000,0
|
|
20231214,193700,3099629950,29000,29000,29000,29000,0
|
|
20231214,193600,3099629950,29000,29000,29000,29000,0
|
|
20231214,193500,3099629950,29000,29000,29000,29000,0
|
|
20231214,193400,3099629950,29000,29000,29000,29000,0
|
|
20231214,193300,3099629950,29000,29000,29000,29000,0
|
|
20231214,193200,3099629950,29000,29000,29000,29000,0
|
|
20231214,193100,3099629950,29000,29000,29000,29000,0
|
|
20231214,193000,3099629950,29000,29000,29000,29000,1239
|
|
20231214,192900,3099629950,29000,29000,29000,29000,0
|
|
20231214,192800,3099629950,29000,29000,29000,29000,0
|
|
20231214,192700,3099629950,29000,29000,29000,29000,0
|
|
20231214,192600,3099629950,29000,29000,29000,29000,0
|
|
20231214,192500,3099629950,29000,29000,29000,29000,0
|
|
20231214,192400,3099629950,29000,29000,29000,29000,0
|
|
20231214,192300,3099629950,29000,29000,29000,29000,0
|
|
20231214,192200,3099629950,29000,29000,29000,29000,0
|
|
20231214,192100,3099629950,29000,29000,29000,29000,0
|
|
20231214,192000,3099629950,29000,29000,29000,29000,0
|
|
20231214,191900,3099629950,29000,29000,29000,29000,0
|
|
20231214,191800,3099629950,29000,29000,29000,29000,0
|
|
20231214,191700,3099629950,29000,29000,29000,29000,0
|
|
20231214,191600,3099629950,29000,29000,29000,29000,0
|
|
20231214,191500,3099629950,29000,29000,29000,29000,0
|
|
20231214,191400,3099629950,29000,29000,29000,29000,0
|
|
20231214,191300,3099629950,29000,29000,29000,29000,0
|
|
20231214,191200,3099629950,29000,29000,29000,29000,0
|
|
20231214,191100,3099629950,29000,29000,29000,29000,0
|
|
20231214,191000,3099629950,29000,29000,29000,29000,0
|
|
20231214,190900,3099629950,29000,29000,29000,29000,0
|
|
20231214,190800,3099629950,29000,29000,29000,29000,0
|
|
20231214,190700,3099629950,29000,29000,29000,29000,0
|
|
20231214,190600,3099629950,29000,29000,29000,29000,0
|
|
20231214,190500,3099629950,29000,29000,29000,29000,0
|
|
20231214,190400,3099629950,29000,29000,29000,29000,0
|
|
20231214,190300,3099629950,29000,29000,29000,29000,0
|
|
20231214,190200,3099629950,29000,29000,29000,29000,0
|
|
20231214,190100,3099629950,29000,29000,29000,29000,0
|
|
20231214,190000,3099629950,29000,29000,29000,29000,1239
|
|
20231214,185900,3099629950,29000,29000,29000,29000,0
|
|
20231214,185800,3099629950,29000,29000,29000,29000,0
|
|
20231214,185700,3099629950,29000,29000,29000,29000,0
|
|
20231214,185600,3099629950,29000,29000,29000,29000,0
|
|
20231214,185500,3099629950,29000,29000,29000,29000,0
|
|
20231214,185400,3099629950,29000,29000,29000,29000,0
|
|
20231214,185300,3099629950,29000,29000,29000,29000,0
|
|
20231214,185200,3099629950,29000,29000,29000,29000,0
|
|
20231214,185100,3099629950,29000,29000,29000,29000,0
|
|
20231214,185000,3099629950,29000,29000,29000,29000,0
|
|
20231214,184900,3099629950,29000,29000,29000,29000,0
|
|
20231214,184800,3099629950,29000,29000,29000,29000,0
|
|
20231214,184700,3099629950,29000,29000,29000,29000,0
|
|
20231214,184600,3099629950,29000,29000,29000,29000,0
|
|
20231214,184500,3099629950,29000,29000,29000,29000,0
|
|
20231214,184400,3099629950,29000,29000,29000,29000,0
|
|
20231214,184300,3099629950,29000,29000,29000,29000,0
|
|
20231214,184200,3099629950,29000,29000,29000,29000,0
|
|
20231214,184100,3099629950,29000,29000,29000,29000,0
|
|
20231214,184000,3099629950,29000,29000,29000,29000,0
|
|
20231214,183900,3099629950,29000,29000,29000,29000,0
|
|
20231214,183800,3099629950,29000,29000,29000,29000,0
|
|
20231214,183700,3099629950,29000,29000,29000,29000,0
|
|
20231214,183600,3099629950,29000,29000,29000,29000,0
|
|
20231214,183500,3099629950,29000,29000,29000,29000,0
|
|
20231214,183400,3099629950,29000,29000,29000,29000,0
|
|
20231214,183300,3099629950,29000,29000,29000,29000,0
|
|
20231214,183200,3099629950,29000,29000,29000,29000,0
|
|
20231214,183100,3099629950,29000,29000,29000,29000,0
|
|
20231214,183000,3099629950,29000,29000,29000,29000,1239
|
|
20231214,182900,3099629950,29000,29000,29000,29000,0
|
|
20231214,182800,3099629950,29000,29000,29000,29000,0
|
|
20231214,182700,3099629950,29000,29000,29000,29000,0
|
|
20231214,182600,3099629950,29000,29000,29000,29000,0
|
|
20231214,182500,3099629950,29000,29000,29000,29000,0
|
|
20231214,182400,3099629950,29000,29000,29000,29000,0
|
|
20231214,182300,3099629950,29000,29000,29000,29000,0
|
|
20231214,182200,3099629950,29000,29000,29000,29000,0
|
|
20231214,182100,3099629950,29000,29000,29000,29000,0
|
|
20231214,182000,3099629950,29000,29000,29000,29000,0
|
|
20231214,181900,3099629950,29000,29000,29000,29000,0
|
|
20231214,181800,3099629950,29000,29000,29000,29000,0
|
|
20231214,181700,3099629950,29000,29000,29000,29000,0
|
|
20231214,181600,3099629950,29000,29000,29000,29000,0
|
|
20231214,181500,3099629950,29000,29000,29000,29000,0
|
|
20231214,181400,3099629950,29000,29000,29000,29000,0
|
|
20231214,181300,3099629950,29000,29000,29000,29000,0
|
|
20231214,181200,3099629950,29000,29000,29000,29000,0
|
|
20231214,181100,3099629950,29000,29000,29000,29000,0
|
|
20231214,181000,3099629950,29000,29000,29000,29000,0
|
|
20231214,180900,3099629950,29000,29000,29000,29000,0
|
|
20231214,180800,3099629950,29000,29000,29000,29000,0
|
|
20231214,180700,3099629950,29000,29000,29000,29000,0
|
|
20231214,180600,3099629950,29000,29000,29000,29000,0
|
|
20231214,180500,3099629950,29000,29000,29000,29000,0
|
|
20231214,180400,3099629950,29000,29000,29000,29000,0
|
|
20231214,180300,3099629950,29000,29000,29000,29000,0
|
|
20231214,180200,3099629950,29000,29000,29000,29000,0
|
|
20231214,180100,3099629950,29000,29000,29000,29000,0
|
|
20231214,180000,3099629950,29000,29000,29000,29000,1239
|
|
20231214,175900,3099629950,29000,29000,29000,29000,0
|
|
20231214,175800,3099629950,29000,29000,29000,29000,0
|
|
20231214,175700,3099629950,29000,29000,29000,29000,0
|
|
20231214,175600,3099629950,29000,29000,29000,29000,0
|
|
20231214,175500,3099629950,29000,29000,29000,29000,0
|
|
20231214,175400,3099629950,29000,29000,29000,29000,0
|
|
20231214,175300,3099629950,29000,29000,29000,29000,0
|
|
20231214,175200,3099629950,29000,29000,29000,29000,0
|
|
20231214,175100,3099629950,29000,29000,29000,29000,0
|
|
20231214,175000,3099629950,29000,29000,29000,29000,0
|
|
20231214,174900,3099629950,29000,29000,29000,29000,0
|
|
20231214,174800,3099629950,29000,29000,29000,29000,0
|
|
20231214,174700,3099629950,29000,29000,29000,29000,0
|
|
20231214,174600,3099629950,29000,29000,29000,29000,0
|
|
20231214,174500,3099629950,29000,29000,29000,29000,0
|
|
20231214,174400,3099629950,29000,29000,29000,29000,0
|
|
20231214,174300,3099629950,29000,29000,29000,29000,0
|
|
20231214,174200,3099629950,29000,29000,29000,29000,0
|
|
20231214,174100,3099629950,29000,29000,29000,29000,0
|
|
20231214,174000,3099629950,29000,29000,29000,29000,0
|
|
20231214,173900,3099629950,29000,29000,29000,29000,0
|
|
20231214,173800,3099629950,29000,29000,29000,29000,0
|
|
20231214,173700,3099629950,29000,29000,29000,29000,0
|
|
20231214,173600,3099629950,29000,29000,29000,29000,0
|
|
20231214,173500,3099629950,29000,29000,29000,29000,0
|
|
20231214,173400,3099629950,29000,29000,29000,29000,0
|
|
20231214,173300,3099629950,29000,29000,29000,29000,0
|
|
20231214,173200,3099629950,29000,29000,29000,29000,0
|
|
20231214,173100,3099629950,29000,29000,29000,29000,0
|
|
20231214,173000,3099629950,29000,29000,29000,29000,1239
|
|
20231214,172900,3099629950,29000,29000,29000,29000,0
|
|
20231214,172800,3099629950,29000,29000,29000,29000,0
|
|
20231214,172700,3099629950,29000,29000,29000,29000,0
|
|
20231214,172600,3099629950,29000,29000,29000,29000,0
|
|
20231214,172500,3099629950,29000,29000,29000,29000,0
|
|
20231214,172400,3099629950,29000,29000,29000,29000,0
|
|
20231214,172300,3099629950,29000,29000,29000,29000,0
|
|
20231214,172200,3099629950,29000,29000,29000,29000,0
|
|
20231214,172100,3099629950,29000,29000,29000,29000,0
|
|
20231214,172000,3099629950,29000,29000,29000,29000,0
|
|
20231214,171900,3099629950,29000,29000,29000,29000,0
|
|
20231214,171800,3099629950,29000,29000,29000,29000,0
|
|
20231214,171700,3099629950,29000,29000,29000,29000,0
|
|
20231214,171600,3099629950,29000,29000,29000,29000,0
|
|
20231214,171500,3099629950,29000,29000,29000,29000,0
|
|
20231214,171400,3099629950,29000,29000,29000,29000,0
|
|
20231214,171300,3099629950,29000,29000,29000,29000,0
|
|
20231214,171200,3099629950,29000,29000,29000,29000,0
|
|
20231214,171100,3099629950,29000,29000,29000,29000,0
|
|
20231214,171000,3099629950,29000,29000,29000,29000,0
|
|
20231214,170900,3099629950,29000,29000,29000,29000,0
|
|
20231214,170800,3099629950,29000,29000,29000,29000,0
|
|
20231214,170700,3099629950,29000,29000,29000,29000,0
|
|
20231214,170600,3099629950,29000,29000,29000,29000,0
|
|
20231214,170500,3099629950,29000,29000,29000,29000,0
|
|
20231214,170400,3099629950,29000,29000,29000,29000,0
|
|
20231214,170300,3099629950,29000,29000,29000,29000,0
|
|
20231214,170200,3099629950,29000,29000,29000,29000,0
|
|
20231214,170100,3099629950,29000,29000,29000,29000,0
|
|
20231214,170000,3099629950,29000,29000,29000,29000,1239
|
|
20231214,165900,3099629950,29000,29000,29000,29000,0
|
|
20231214,165800,3099629950,29000,29000,29000,29000,0
|
|
20231214,165700,3099629950,29000,29000,29000,29000,0
|
|
20231214,165600,3099629950,29000,29000,29000,29000,0
|
|
20231214,165500,3099629950,29000,29000,29000,29000,0
|
|
20231214,165400,3099629950,29000,29000,29000,29000,0
|
|
20231214,165300,3099629950,29000,29000,29000,29000,0
|
|
20231214,165200,3099629950,29000,29000,29000,29000,0
|
|
20231214,165100,3099629950,29000,29000,29000,29000,0
|
|
20231214,165000,3099629950,29000,29000,29000,29000,0
|
|
20231214,164900,3099629950,29000,29000,29000,29000,0
|
|
20231214,164800,3099629950,29000,29000,29000,29000,0
|
|
20231214,164700,3099629950,29000,29000,29000,29000,0
|
|
20231214,164600,3099629950,29000,29000,29000,29000,0
|
|
20231214,164500,3099629950,29000,29000,29000,29000,0
|
|
20231214,164400,3099629950,29000,29000,29000,29000,0
|
|
20231214,164300,3099629950,29000,29000,29000,29000,0
|
|
20231214,164200,3099629950,29000,29000,29000,29000,0
|
|
20231214,164100,3099629950,29000,29000,29000,29000,0
|
|
20231214,164000,3099629950,29000,29000,29000,29000,0
|
|
20231214,163900,3099629950,29000,29000,29000,29000,0
|
|
20231214,163800,3099629950,29000,29000,29000,29000,0
|
|
20231214,163700,3099629950,29000,29000,29000,29000,0
|
|
20231214,163600,3099629950,29000,29000,29000,29000,0
|
|
20231214,163500,3099629950,29000,29000,29000,29000,0
|
|
20231214,163400,3099629950,29000,29000,29000,29000,0
|
|
20231214,163300,3099629950,29000,29000,29000,29000,0
|
|
20231214,163200,3099629950,29000,29000,29000,29000,0
|
|
20231214,163100,3099629950,29000,29000,29000,29000,0
|
|
20231214,163000,3099629950,29000,29000,29000,29000,1239
|
|
20231214,162900,3099629950,29000,29000,29000,29000,0
|
|
20231214,162800,3099629950,29000,29000,29000,29000,0
|
|
20231214,162700,3099629950,29000,29000,29000,29000,0
|
|
20231214,162600,3099629950,29000,29000,29000,29000,0
|
|
20231214,162500,3099629950,29000,29000,29000,29000,0
|
|
20231214,162400,3099629950,29000,29000,29000,29000,0
|
|
20231214,162300,3099629950,29000,29000,29000,29000,0
|
|
20231214,162200,3099629950,29000,29000,29000,29000,0
|
|
20231214,162100,3099629950,29000,29000,29000,29000,0
|
|
20231214,162000,3099629950,29000,29000,29000,29000,0
|
|
20231214,161900,3099629950,29000,29000,29000,29000,0
|
|
20231214,161800,3099629950,29000,29000,29000,29000,0
|
|
20231214,161700,3099629950,29000,29000,29000,29000,0
|
|
20231214,161600,3099629950,29000,29000,29000,29000,0
|
|
20231214,161500,3099629950,29000,29000,29000,29000,0
|
|
20231214,161400,3099629950,29000,29000,29000,29000,0
|
|
20231214,161300,3099629950,29000,29000,29000,29000,0
|
|
20231214,161200,3099629950,29000,29000,29000,29000,0
|
|
20231214,161100,3099629950,29000,29000,29000,29000,0
|
|
20231214,161000,3099629950,29000,29000,29000,29000,0
|
|
20231214,160900,3099629950,29000,29000,29000,29000,0
|
|
20231214,160800,3099629950,29000,29000,29000,29000,0
|
|
20231214,160700,3099629950,29000,29000,29000,29000,0
|
|
20231214,160600,3099629950,29000,29000,29000,29000,0
|
|
20231214,160500,3099629950,29000,29000,29000,29000,0
|
|
20231214,160400,3099629950,29000,29000,29000,29000,0
|
|
20231214,160300,3099629950,29000,29000,29000,29000,0
|
|
20231214,160200,3099629950,29000,29000,29000,29000,0
|
|
20231214,160100,3099629950,29000,29000,29000,29000,0
|
|
20231214,160000,3099629950,29000,29000,29000,29000,1239
|
|
20231214,155900,3099629950,29000,29000,29000,29000,0
|
|
20231214,155800,3099629950,29000,29000,29000,29000,0
|
|
20231214,155700,3099629950,29000,29000,29000,29000,0
|
|
20231214,155600,3099629950,29000,29000,29000,29000,0
|
|
20231214,155500,3099629950,29000,29000,29000,29000,0
|
|
20231214,155400,3099629950,29000,29000,29000,29000,0
|
|
20231214,155300,3099629950,29000,29000,29000,29000,0
|
|
20231214,155200,3099629950,29000,29000,29000,29000,0
|
|
20231214,155100,3099629950,29000,29000,29000,29000,0
|
|
20231214,155000,3099629950,29000,29000,29000,29000,0
|
|
20231214,154900,3099629950,29000,29000,29000,29000,0
|
|
20231214,154800,3099629950,29000,29000,29000,29000,0
|
|
20231214,154700,3099629950,29000,29000,29000,29000,0
|
|
20231214,154600,3099629950,29000,29000,29000,29000,0
|
|
20231214,154500,3099629950,29000,29000,29000,29000,0
|
|
20231214,154400,3099629950,29000,29000,29000,29000,0
|
|
20231214,154300,3099629950,29000,29000,29000,29000,0
|
|
20231214,154200,3099629950,29000,29000,29000,29000,0
|
|
20231214,154100,3099629950,29000,29000,29000,29000,0
|
|
20231214,154000,3099629950,29000,29000,29000,29000,0
|
|
20231214,153900,3099629950,29000,29000,29000,29000,0
|
|
20231214,153800,3099629950,29000,29000,29000,29000,0
|
|
20231214,153700,3099629950,29000,29000,29000,29000,0
|
|
20231214,153600,3099629950,29000,29000,29000,29000,0
|
|
20231214,153500,3099629950,29000,29000,29000,29000,0
|
|
20231214,153400,3099629950,29000,29000,29000,29000,0
|
|
20231214,153300,3099629950,29000,29000,29000,29000,0
|
|
20231214,153200,3099629950,29000,29000,29000,29000,0
|
|
20231214,153100,3099629950,29000,29000,29000,29000,0
|
|
20231214,153000,3099629950,29000,29000,29000,29000,2478
|
|
20231214,152900,3063698950,29050,29050,29050,29050,0
|
|
20231214,152800,3063698950,29050,29050,29050,29050,0
|
|
20231214,152700,3063698950,29050,29050,29050,29050,0
|
|
20231214,152600,3063698950,29050,29050,29050,29050,0
|
|
20231214,152500,3063698950,29050,29050,29050,29050,0
|
|
20231214,152400,3063698950,29050,29050,29050,29050,0
|
|
20231214,152300,3063698950,29050,29050,29050,29050,0
|
|
20231214,152200,3063698950,29050,29050,29050,29050,0
|
|
20231214,152100,3063698950,29050,29050,29050,29050,0
|
|
20231214,152000,3063698950,29050,29050,29050,29050,0
|
|
20231214,151900,3063698950,29050,29050,29050,29000,151
|
|
20231214,151800,3059312900,29050,29100,29100,29050,153
|
|
20231214,151700,3054866450,29100,29050,29100,29050,169
|
|
20231214,151600,3049956500,29100,29100,29100,29100,29
|
|
20231214,151500,3049112600,29050,29050,29050,29050,12
|
|
20231214,151400,3048764000,29100,29100,29100,29100,18
|
|
20231214,151300,3048240200,29050,29100,29100,29050,53
|
|
20231214,151200,3046699300,29100,29100,29100,29050,191
|
|
20231214,151100,3041142100,29050,29100,29100,29050,49
|
|
20231214,151000,3039717100,29100,29100,29100,29050,213
|
|
20231214,150900,3033521850,29050,29000,29100,29000,139
|
|
20231214,150800,3029483900,29000,29050,29100,29000,327
|
|
20231214,150700,3019983350,29100,29100,29150,29100,13
|
|
20231214,150600,3019604950,29150,29100,29150,29000,63
|
|
20231214,150500,3017774950,29050,29100,29150,29050,151
|
|
20231214,150400,3013379200,29150,29150,29150,29150,2
|
|
20231214,150300,3013320900,29100,29100,29150,29100,503
|
|
20231214,150200,2998663750,29100,29100,29150,29050,610
|
|
20231214,150100,2980890500,29000,29050,29100,29000,29
|
|
20231214,150000,2980048000,29050,29000,29050,29000,330
|
|
20231214,145900,2970467200,29000,29000,29050,29000,29
|
|
20231214,145800,2969626150,29000,28950,29000,28950,285
|
|
20231214,145700,2961369300,29000,29050,29050,29000,30
|
|
20231214,145600,2960498800,29100,29000,29100,29000,764
|
|
20231214,145500,2938279050,28950,29000,29050,28950,489
|
|
20231214,145400,2924088800,29000,28900,29050,28900,1133
|
|
20231214,145300,2891206800,28900,28800,28950,28800,577
|
|
20231214,145200,2874519900,28800,28750,28800,28750,507
|
|
20231214,145100,2859942050,28750,28650,28750,28600,191
|
|
20231214,145000,2854475150,28650,28600,28650,28600,114
|
|
20231214,144900,2851211250,28650,28700,28700,28650,772
|
|
20231214,144800,2829088450,28700,28700,28750,28700,62
|
|
20231214,144700,2827308900,28700,28700,28700,28700,162
|
|
20231214,144600,2822659500,28700,28700,28700,28700,30
|
|
20231214,144500,2821798500,28700,28700,28700,28700,66
|
|
20231214,144400,2819904300,28650,28700,28750,28650,207
|
|
20231214,144300,2813963400,28700,28700,28700,28650,33
|
|
20231214,144200,2813016350,28700,28700,28700,28700,60
|
|
20231214,144100,2811294350,28700,28750,28750,28700,87
|
|
20231214,144000,2808797350,28750,28700,28750,28700,174
|
|
20231214,143900,2803803200,28700,28700,28700,28700,100
|
|
20231214,143800,2800933200,28800,28700,28800,28700,11
|
|
20231214,143700,2800616500,28750,28750,28800,28700,171
|
|
20231214,143600,2795706400,28750,28750,28750,28700,398
|
|
20231214,143500,2784267500,28750,28750,28800,28750,164
|
|
20231214,143400,2779552450,28750,28750,28750,28750,41
|
|
20231214,143300,2778373700,28800,28800,28800,28800,8
|
|
20231214,143200,2778143300,28750,28750,28750,28750,126
|
|
20231214,143100,2774520800,28800,28750,28800,28750,357
|
|
20231214,143000,2764256450,28800,28800,28800,28800,168
|
|
20231214,142900,2759418050,28850,28700,28950,28700,535
|
|
20231214,142800,2744009750,28700,28650,28700,28650,793
|
|
20231214,142700,2721260700,28650,28850,28850,28650,4879
|
|
20231214,142600,2580857300,28850,28850,28850,28850,1777
|
|
20231214,142500,2529590850,28950,28950,28950,28950,1
|
|
20231214,142400,2529561900,28850,28900,28900,28850,101
|
|
20231214,142300,2526647400,28900,28900,28900,28900,257
|
|
20231214,142200,2519220100,28850,28850,28850,28850,0
|
|
20231214,142100,2519220100,28850,28900,28900,28850,33
|
|
20231214,142000,2518267750,28900,28900,28900,28900,30
|
|
20231214,141900,2517400750,28850,28900,28900,28850,170
|
|
20231214,141800,2512490250,29000,28950,29000,28950,20
|
|
20231214,141700,2511910750,28950,28950,28950,28950,15
|
|
20231214,141600,2511476500,28950,29000,29000,28950,434
|
|
20231214,141500,2498897400,29000,28950,29000,28950,449
|
|
20231214,141400,2485886350,28950,28900,28950,28900,28
|
|
20231214,141300,2485077100,28950,28900,28950,28900,55
|
|
20231214,141200,2483485100,28850,28850,28850,28850,66
|
|
20231214,141100,2481581000,28850,28900,28900,28850,48
|
|
20231214,141000,2480193900,28900,28900,28900,28850,49
|
|
20231214,140900,2478779150,28900,28900,28900,28900,3
|
|
20231214,140800,2478692450,28900,28900,28900,28900,159
|
|
20231214,140700,2474097350,28950,28950,28950,28950,0
|
|
20231214,140600,2474097350,28950,28900,28950,28900,4
|
|
20231214,140500,2473981700,28900,28900,28900,28900,77
|
|
20231214,140400,2471756400,28850,28850,28850,28850,8
|
|
20231214,140300,2471525600,28850,28850,28850,28850,72
|
|
20231214,140200,2469448400,28850,28900,28900,28850,66
|
|
20231214,140100,2467543700,28900,28900,28900,28900,100
|
|
20231214,140000,2464653700,28900,28900,29000,28900,559
|
|
20231214,135900,2448489750,28950,28950,28950,28950,74
|
|
20231214,135800,2446347450,28950,28900,28950,28900,437
|
|
20231214,135700,2433696800,28950,28900,28950,28900,34
|
|
20231214,135600,2432713850,28900,28900,28900,28900,0
|
|
20231214,135500,2432713850,28900,28900,28900,28900,1
|
|
20231214,135400,2432684950,28900,28900,28900,28900,137
|
|
20231214,135300,2428725650,28900,28850,28900,28850,179
|
|
20231214,135200,2423555850,28850,28850,28850,28850,178
|
|
20231214,135100,2418420550,28900,28900,28900,28850,144
|
|
20231214,135000,2414265600,28850,28850,28900,28850,143
|
|
20231214,134900,2410140000,28900,28900,28900,28900,20
|
|
20231214,134800,2409562000,28900,28950,28950,28900,2534
|
|
20231214,134700,2336306450,28950,29000,29000,28950,19
|
|
20231214,134600,2335755550,29000,29000,29000,29000,2
|
|
20231214,134500,2335697550,28950,28950,28950,28950,27
|
|
20231214,134400,2334915900,29000,29000,29000,29000,2
|
|
20231214,134300,2334857900,28950,28950,28950,28950,27
|
|
20231214,134200,2334076250,28950,28950,28950,28950,0
|
|
20231214,134100,2334076250,28950,28950,28950,28950,557
|
|
20231214,134000,2317951100,28950,28950,28950,28950,54
|
|
20231214,133900,2316387800,29000,28950,29000,28950,28
|
|
20231214,133800,2315577150,29000,29000,29000,29000,1
|
|
20231214,133700,2315548150,29000,29000,29000,29000,151
|
|
20231214,133600,2311169150,29000,29000,29000,29000,11
|
|
20231214,133500,2310850150,29000,29000,29000,29000,17
|
|
20231214,133400,2310357150,29000,29000,29000,29000,32
|
|
20231214,133300,2309429150,29000,29000,29000,29000,0
|
|
20231214,133200,2309429150,29000,29000,29000,29000,28
|
|
20231214,133100,2308617150,29000,29000,29000,29000,167
|
|
20231214,133000,2303774150,29000,29000,29050,29000,251
|
|
20231214,132900,2296494650,29000,29050,29050,29000,132
|
|
20231214,132800,2292666600,29050,29050,29050,29050,29
|
|
20231214,132700,2291824150,29050,29050,29050,29050,39
|
|
20231214,132600,2290691200,29050,29000,29050,29000,28
|
|
20231214,132500,2289879150,29050,29000,29050,29000,35
|
|
20231214,132400,2288863150,29000,29000,29000,29000,27
|
|
20231214,132300,2288080150,29000,29000,29000,29000,74
|
|
20231214,132200,2285934150,29000,29000,29000,29000,11
|
|
20231214,132100,2285615150,28950,28950,28950,28950,27
|
|
20231214,132000,2284833500,29000,28950,29000,28950,24
|
|
20231214,131900,2284138550,29000,29000,29050,29000,131
|
|
20231214,131800,2280339450,29050,29050,29050,29050,3
|
|
20231214,131700,2280252300,29050,29050,29050,29050,0
|
|
20231214,131600,2280252300,29050,29000,29050,29000,360
|
|
20231214,131500,2269809350,28950,28950,28950,28950,122
|
|
20231214,131400,2266277450,28950,28950,28950,28950,77
|
|
20231214,131300,2264048300,29000,29000,29000,29000,0
|
|
20231214,131200,2264048300,29000,29000,29000,29000,1
|
|
20231214,131100,2264019300,29000,29000,29000,29000,120
|
|
20231214,131000,2260539300,28950,28950,28950,28950,127
|
|
20231214,130900,2256862650,28900,28900,28900,28900,0
|
|
20231214,130800,2256862650,28900,28950,28950,28900,41
|
|
20231214,130700,2255676300,28950,28950,28950,28950,3
|
|
20231214,130600,2255589450,28950,28950,28950,28950,29
|
|
20231214,130500,2254749900,28950,28950,28950,28950,0
|
|
20231214,130400,2254749900,28950,29000,29000,28950,511
|
|
20231214,130300,2239950800,29000,29050,29050,29000,108
|
|
20231214,130200,2236818300,29000,29000,29000,29000,9
|
|
20231214,130100,2236557300,29000,28950,29000,28950,223
|
|
20231214,130000,2230095550,28900,28900,28900,28900,404
|
|
20231214,125900,2218419950,28900,28900,28900,28900,822
|
|
20231214,125800,2194664150,28850,28900,28900,28850,134
|
|
20231214,125700,2190797650,28900,28850,28900,28850,57
|
|
20231214,125600,2189152950,28900,28850,28900,28850,358
|
|
20231214,125500,2178821750,28850,28850,28850,28850,33
|
|
20231214,125400,2177869700,28900,28900,28900,28900,1
|
|
20231214,125300,2177840800,28900,28900,28900,28900,1
|
|
20231214,125200,2177811900,28900,28950,28950,28900,554
|
|
20231214,125100,2161796950,28950,28950,28950,28950,101
|
|
20231214,125000,2158873000,29000,29000,29000,29000,2
|
|
20231214,124900,2158815000,29000,29000,29000,29000,214
|
|
20231214,124800,2152609000,29050,29050,29050,29050,30
|
|
20231214,124700,2151737500,29050,29050,29050,29050,11
|
|
20231214,124600,2151417950,29050,29050,29050,29050,11
|
|
20231214,124500,2151098400,29100,29100,29100,29100,10
|
|
20231214,124400,2150807400,29050,29050,29050,29050,41
|
|
20231214,124300,2149616350,29000,29000,29000,29000,27
|
|
20231214,124200,2148833350,29000,28950,29000,28950,101
|
|
20231214,124100,2145905900,28950,28950,28950,28950,27
|
|
20231214,124000,2145124250,28950,28950,28950,28950,62
|
|
20231214,123900,2143329350,28950,28950,28950,28950,30
|
|
20231214,123800,2142460850,29000,29000,29000,29000,10
|
|
20231214,123700,2142170850,29000,28950,29000,28950,52
|
|
20231214,123600,2140664200,29000,29000,29000,29000,32
|
|
20231214,123500,2139736200,29000,28950,29000,28950,29
|
|
20231214,123400,2138896550,29000,28900,29000,28900,113
|
|
20231214,123300,2135619750,28900,28950,28950,28900,32
|
|
20231214,123200,2134694000,28950,28950,28950,28950,309
|
|
20231214,123100,2125748450,28900,28900,28900,28900,0
|
|
20231214,123000,2125748450,28900,28900,28900,28900,27
|
|
20231214,122900,2124968150,28900,28900,28900,28900,1
|
|
20231214,122800,2124939250,28900,28900,28900,28900,28
|
|
20231214,122700,2124130050,28900,28900,28900,28900,0
|
|
20231214,122600,2124130050,28900,28900,28900,28900,57
|
|
20231214,122500,2122482750,28950,28950,28950,28950,0
|
|
20231214,122400,2122482750,28950,28950,28950,28950,40
|
|
20231214,122300,2121324750,28950,28950,28950,28950,200
|
|
20231214,122200,2115534750,28900,28900,28900,28900,0
|
|
20231214,122100,2115534750,28900,28900,28900,28900,29
|
|
20231214,122000,2114696650,28900,28900,28900,28900,43
|
|
20231214,121900,2113453950,28950,28950,28950,28950,162
|
|
20231214,121800,2108764050,28950,29000,29000,28950,13
|
|
20231214,121700,2108387200,29000,28950,29000,28950,193
|
|
20231214,121600,2102799600,28950,28950,28950,28950,20
|
|
20231214,121500,2102220600,29000,29050,29050,29000,516
|
|
20231214,121400,2087253900,29050,29050,29050,29050,87
|
|
20231214,121300,2084726550,29000,29000,29000,29000,45
|
|
20231214,121200,2083421550,29050,29050,29050,29050,7
|
|
20231214,121100,2083218200,29000,29050,29050,29000,166
|
|
20231214,121000,2078400900,29000,29050,29050,29000,32
|
|
20231214,120900,2077472650,29050,29100,29100,29050,619
|
|
20231214,120800,2059487650,29050,29050,29050,29050,27
|
|
20231214,120700,2058703300,29050,29100,29100,29050,304
|
|
20231214,120600,2049864600,29100,29050,29100,29050,36
|
|
20231214,120500,2048818450,29100,29050,29100,29050,1304
|
|
20231214,120400,2010880950,29050,29000,29050,29000,748
|
|
20231214,120300,1989180150,29000,29000,29000,29000,114
|
|
20231214,120200,1985874150,29000,29000,29000,29000,0
|
|
20231214,120100,1985874150,29000,29000,29000,28950,30
|
|
20231214,120000,1985005500,29000,29000,29000,29000,30
|
|
20231214,115900,1984135500,28950,29000,29000,28950,32
|
|
20231214,115800,1983208850,29000,29000,29000,29000,0
|
|
20231214,115700,1983208850,29000,28950,29000,28950,37
|
|
20231214,115600,1982137200,29000,29000,29000,29000,21
|
|
20231214,115500,1981528200,28950,28900,28950,28900,246
|
|
20231214,115400,1974412350,28900,28850,28900,28850,2969
|
|
20231214,115300,1888747150,28800,28850,28850,28800,141
|
|
20231214,115200,1884679800,28850,28850,28900,28800,186
|
|
20231214,115100,1879313750,28850,28850,28850,28850,445
|
|
20231214,115000,1866475500,28850,28900,28900,28850,29
|
|
20231214,114900,1865638750,28900,28900,28900,28900,170
|
|
20231214,114800,1860725750,28900,28950,28950,28900,47
|
|
20231214,114700,1859366950,28950,28950,28950,28950,5
|
|
20231214,114600,1859222200,28900,28950,28950,28900,72
|
|
20231214,114500,1857140900,28950,28950,28950,28950,77
|
|
20231214,114400,1854911750,28950,28900,28950,28900,130
|
|
20231214,114300,1851149600,28950,28900,28950,28900,189
|
|
20231214,114200,1845679350,28900,28900,28900,28900,128
|
|
20231214,114100,1841980150,28900,28950,28950,28900,544
|
|
20231214,114000,1826235950,28950,28950,28950,28950,5
|
|
20231214,113900,1826091200,28950,28950,28950,28950,148
|
|
20231214,113800,1821806600,28950,28950,28950,28950,0
|
|
20231214,113700,1821806600,28950,28950,28950,28950,76
|
|
20231214,113600,1819606400,28950,28950,28950,28950,165
|
|
20231214,113500,1814829650,28950,28950,28950,28950,87
|
|
20231214,113400,1812311000,28950,29000,29000,28950,137
|
|
20231214,113300,1808343050,29000,29000,29000,29000,263
|
|
20231214,113200,1800716050,29000,29050,29050,29000,8
|
|
20231214,113100,1800483850,29050,29050,29050,29050,23
|
|
20231214,113000,1799815700,29050,29050,29050,29050,29
|
|
20231214,112900,1798973250,29050,29100,29100,29050,5
|
|
20231214,112800,1798827800,29100,29100,29100,29100,30
|
|
20231214,112700,1797954800,29050,29000,29050,29000,160
|
|
20231214,112600,1793309800,29000,29000,29000,29000,159
|
|
20231214,112500,1788698800,29000,29050,29050,29000,113
|
|
20231214,112400,1785416250,29050,29100,29100,29050,108
|
|
20231214,112300,1782278800,29100,29100,29100,29100,4
|
|
20231214,112200,1782162400,29050,28950,29050,28950,677
|
|
20231214,112100,1762525650,29000,29000,29000,29000,675
|
|
20231214,112000,1742950650,29000,29000,29000,29000,67
|
|
20231214,111900,1741007650,28950,28950,29000,28900,118
|
|
20231214,111800,1737592550,28950,29000,29000,28850,1789
|
|
20231214,111700,1685820100,29000,29150,29150,29000,1341
|
|
20231214,111600,1646882450,29150,29150,29150,29150,11
|
|
20231214,111500,1646561800,29150,29100,29150,29100,156
|
|
20231214,111400,1642022150,29100,29100,29100,29100,40
|
|
20231214,111300,1640858150,29100,29100,29100,29100,133
|
|
20231214,111200,1636987850,29100,29150,29150,29100,21
|
|
20231214,111100,1636376700,29150,29150,29200,29100,222
|
|
20231214,111000,1629906250,29200,29250,29250,29200,73
|
|
20231214,110900,1627774600,29250,29250,29250,29250,0
|
|
20231214,110800,1627774600,29250,29300,29300,29250,67
|
|
20231214,110700,1625814350,29300,29300,29300,29300,100
|
|
20231214,110600,1622884350,29250,29100,29250,29050,4398
|
|
20231214,110500,1494678800,29100,29150,29150,29100,1809
|
|
20231214,110400,1441964300,29150,29200,29200,29150,604
|
|
20231214,110300,1424349350,29150,29200,29200,29150,429
|
|
20231214,110200,1411822600,29250,29200,29250,29200,885
|
|
20231214,110100,1385963250,29250,29250,29250,29250,16
|
|
20231214,110000,1385495250,29250,29250,29250,29200,140
|
|
20231214,105900,1381405100,29200,29200,29200,29200,265
|
|
20231214,105800,1373667100,29200,29200,29200,29200,418
|
|
20231214,105700,1361461500,29200,29200,29200,29150,74
|
|
20231214,105600,1359303400,29150,29300,29300,29150,1049
|
|
20231214,105500,1328661500,29300,29350,29350,29300,1276
|
|
20231214,105400,1291274200,29350,29350,29350,29350,67
|
|
20231214,105300,1289307750,29350,29350,29350,29350,79
|
|
20231214,105200,1286989100,29350,29350,29350,29350,260
|
|
20231214,105100,1279358100,29400,29350,29400,29350,205
|
|
20231214,105000,1273336100,29400,29400,29400,29400,3
|
|
20231214,104900,1273247900,29350,29350,29350,29350,77
|
|
20231214,104800,1270987950,29350,29400,29400,29350,328
|
|
20231214,104700,1261361100,29400,29400,29400,29350,245
|
|
20231214,104600,1254169200,29400,29400,29400,29400,333
|
|
20231214,104500,1244379000,29400,29550,29550,29400,532
|
|
20231214,104400,1228727950,29550,29550,29550,29550,27
|
|
20231214,104300,1227930100,29450,29600,29600,29450,72
|
|
20231214,104200,1225802850,29550,29550,29600,29550,242
|
|
20231214,104100,1218651400,29550,29500,29550,29450,22
|
|
20231214,104000,1218001850,29550,29500,29550,29450,212
|
|
20231214,103900,1211745900,29500,29550,29550,29500,112
|
|
20231214,103800,1208439350,29600,29550,29600,29550,1057
|
|
20231214,103700,1177204900,29600,29650,29650,29600,18
|
|
20231214,103600,1176671700,29650,29650,29650,29600,10
|
|
20231214,103500,1176375600,29650,29500,29650,29500,237
|
|
20231214,103400,1169365850,29500,29500,29500,29500,107
|
|
20231214,103300,1166209350,29500,29500,29500,29450,138
|
|
20231214,103200,1162139700,29500,29450,29500,29450,139
|
|
20231214,103100,1158039450,29450,29550,29550,29450,210
|
|
20231214,103000,1151843650,29550,29600,29600,29550,204
|
|
20231214,102900,1145810250,29600,29600,29600,29600,27
|
|
20231214,102800,1145011050,29650,29650,29650,29650,100
|
|
20231214,102700,1142046050,29600,29800,29800,29600,287
|
|
20231214,102600,1133527700,29800,29600,29950,29600,930
|
|
20231214,102500,1105733400,29600,29600,29600,29600,0
|
|
20231214,102400,1105733400,29600,29600,29600,29550,120
|
|
20231214,102300,1102182750,29600,29500,29600,29500,207
|
|
20231214,102200,1096067000,29550,29550,29550,29550,352
|
|
20231214,102100,1085665400,29600,29600,29600,29550,424
|
|
20231214,102000,1073133000,29650,29500,29650,29450,595
|
|
20231214,101900,1055564750,29450,29500,29500,29450,270
|
|
20231214,101800,1047603250,29500,29500,29500,29500,161
|
|
20231214,101700,1042853750,29500,29550,29550,29500,108
|
|
20231214,101600,1039664500,29550,29600,29600,29550,56
|
|
20231214,101500,1038008500,29600,29550,29650,29550,155
|
|
20231214,101400,1033418750,29550,29500,29550,29500,79
|
|
20231214,101300,1031084550,29500,29550,29550,29500,82
|
|
20231214,101200,1028663550,29600,29600,29600,29600,7
|
|
20231214,101100,1028456350,29600,29700,29700,29600,564
|
|
20231214,101000,1011752000,29700,29750,29750,29700,671
|
|
20231214,100900,991798350,29750,29800,29800,29750,1061
|
|
20231214,100800,960195050,29800,29800,29800,29800,0
|
|
20231214,100700,960195050,29800,29900,29900,29800,250
|
|
20231214,100600,952734900,29900,29900,29900,29900,27
|
|
20231214,100500,951927600,29900,29850,29900,29850,51
|
|
20231214,100400,950405200,29900,29900,29950,29900,226
|
|
20231214,100300,943641500,29850,29850,29850,29850,102
|
|
20231214,100200,940596800,29850,29850,29850,29800,131
|
|
20231214,100100,936687800,29850,29750,29850,29750,41
|
|
20231214,100000,935465500,29800,29800,29800,29750,63
|
|
20231214,095900,933589450,29800,29800,29800,29750,106
|
|
20231214,095800,930431450,29800,29800,29800,29800,21
|
|
20231214,095700,929805650,29750,29750,29850,29750,76
|
|
20231214,095600,927543950,29750,29750,29750,29750,67
|
|
20231214,095500,925550700,29700,29750,29750,29700,42
|
|
20231214,095400,924302550,29800,29700,29800,29700,290
|
|
20231214,095300,915671450,29700,29550,29700,29500,478
|
|
20231214,095200,901541250,29550,29550,29550,29550,6
|
|
20231214,095100,901363950,29600,29600,29600,29550,404
|
|
20231214,095000,889422100,29600,29600,29600,29600,35
|
|
20231214,094900,888386100,29600,29650,29650,29600,357
|
|
20231214,094800,877806350,29700,29700,29700,29700,94
|
|
20231214,094700,875014550,29700,29700,29700,29700,61
|
|
20231214,094600,873202850,29800,29650,29900,29650,1598
|
|
20231214,094500,825520350,29600,29550,29600,29550,468
|
|
20231214,094400,811689700,29550,29700,29700,29550,768
|
|
20231214,094300,788966200,29850,29800,29850,29750,308
|
|
20231214,094200,779779850,29800,29700,29800,29600,538
|
|
20231214,094100,763786300,29600,29700,29700,29600,80
|
|
20231214,094000,761413750,29700,29850,29850,29700,641
|
|
20231214,093900,742321700,29850,29800,29850,29750,275
|
|
20231214,093800,734129150,29800,29800,29800,29750,247
|
|
20231214,093700,726779100,29800,29800,29800,29800,14
|
|
20231214,093600,726361900,29800,29800,29800,29800,403
|
|
20231214,093500,714352500,29800,29900,30000,29800,1950
|
|
20231214,093400,655916500,29900,29650,29900,29650,691
|
|
20231214,093300,635305950,29650,29700,29700,29650,77
|
|
20231214,093200,633020500,29700,29650,29750,29550,127
|
|
20231214,093100,629254150,29650,29600,29650,29550,404
|
|
20231214,093000,617310850,29550,29600,29600,29550,147
|
|
20231214,092900,612966150,29600,29600,29600,29600,98
|
|
20231214,092800,610065350,29650,29600,29650,29600,25
|
|
20231214,092700,609324300,29650,29650,29700,29650,194
|
|
20231214,092600,603564250,29550,29650,29650,29550,1333
|
|
20231214,092500,564121850,29700,29650,29700,29650,153
|
|
20231214,092400,559584850,29650,29800,29800,29650,377
|
|
20231214,092300,548379500,29800,29800,29800,29800,38
|
|
20231214,092200,547247100,29750,29750,29750,29750,82
|
|
20231214,092100,544807600,29750,29750,29750,29700,158
|
|
20231214,092000,540108550,29750,29700,29800,29700,1042
|
|
20231214,091900,509115150,29700,29600,29700,29550,480
|
|
20231214,091800,494870800,29600,29500,29600,29500,155
|
|
20231214,091700,490286100,29500,29600,29650,29500,301
|
|
20231214,091600,481387950,29500,29300,29500,29300,1430
|
|
20231214,091500,439386950,29350,29350,29350,29300,503
|
|
20231214,091400,424638550,29400,29350,29400,29350,353
|
|
20231214,091300,414266800,29400,29500,29650,29350,887
|
|
20231214,091200,388167750,29550,29500,29600,29450,1092
|
|
20231214,091100,356006400,29500,29550,29600,29450,1195
|
|
20231214,091000,320732650,29550,29650,29650,29550,607
|
|
20231214,090900,302781550,29600,29400,29650,29400,1300
|
|
20231214,090800,264302500,29400,29700,29700,29400,1146
|
|
20231214,090700,230442850,29700,29850,29850,29700,1406
|
|
20231214,090600,188599300,29850,29950,29950,29850,612
|
|
20231214,090500,170316950,29950,30000,30000,29950,473
|
|
20231214,090400,156133450,30100,29850,30100,29800,729
|
|
20231214,090300,134341600,29850,29850,30150,29850,399
|
|
20231214,090200,122392300,29850,30050,30050,29800,1627
|
|
20231214,090100,73689750,30050,30050,30150,30050,934
|
|
20231214,090000,45607350,30150,30050,30150,30050,1173
|