743 lines
39 KiB
CSV
743 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,212000,2373800150,24350,24350,24350,24350,1531
|
|
20231204,211900,2373800150,24350,24350,24350,24350,0
|
|
20231204,211800,2373800150,24350,24350,24350,24350,0
|
|
20231204,211700,2373800150,24350,24350,24350,24350,0
|
|
20231204,211600,2373800150,24350,24350,24350,24350,0
|
|
20231204,211500,2373800150,24350,24350,24350,24350,0
|
|
20231204,211400,2373800150,24350,24350,24350,24350,0
|
|
20231204,211300,2373800150,24350,24350,24350,24350,0
|
|
20231204,211200,2373800150,24350,24350,24350,24350,0
|
|
20231204,211100,2373800150,24350,24350,24350,24350,0
|
|
20231204,211000,2373800150,24350,24350,24350,24350,0
|
|
20231204,210900,2373800150,24350,24350,24350,24350,0
|
|
20231204,210800,2373800150,24350,24350,24350,24350,0
|
|
20231204,210700,2373800150,24350,24350,24350,24350,0
|
|
20231204,210600,2373800150,24350,24350,24350,24350,0
|
|
20231204,210500,2373800150,24350,24350,24350,24350,0
|
|
20231204,210400,2373800150,24350,24350,24350,24350,0
|
|
20231204,210300,2373800150,24350,24350,24350,24350,0
|
|
20231204,210200,2373800150,24350,24350,24350,24350,0
|
|
20231204,210100,2373800150,24350,24350,24350,24350,0
|
|
20231204,210000,2373800150,24350,24350,24350,24350,0
|
|
20231204,205900,2373800150,24350,24350,24350,24350,0
|
|
20231204,205800,2373800150,24350,24350,24350,24350,0
|
|
20231204,205700,2373800150,24350,24350,24350,24350,0
|
|
20231204,205600,2373800150,24350,24350,24350,24350,0
|
|
20231204,205500,2373800150,24350,24350,24350,24350,0
|
|
20231204,205400,2373800150,24350,24350,24350,24350,0
|
|
20231204,205300,2373800150,24350,24350,24350,24350,0
|
|
20231204,205200,2373800150,24350,24350,24350,24350,0
|
|
20231204,205100,2373800150,24350,24350,24350,24350,0
|
|
20231204,205000,2373800150,24350,24350,24350,24350,1531
|
|
20231204,204900,2373800150,24350,24350,24350,24350,0
|
|
20231204,204800,2373800150,24350,24350,24350,24350,0
|
|
20231204,204700,2373800150,24350,24350,24350,24350,0
|
|
20231204,204600,2373800150,24350,24350,24350,24350,0
|
|
20231204,204500,2373800150,24350,24350,24350,24350,0
|
|
20231204,204400,2373800150,24350,24350,24350,24350,0
|
|
20231204,204300,2373800150,24350,24350,24350,24350,0
|
|
20231204,204200,2373800150,24350,24350,24350,24350,0
|
|
20231204,204100,2373800150,24350,24350,24350,24350,0
|
|
20231204,204000,2373800150,24350,24350,24350,24350,0
|
|
20231204,203900,2373800150,24350,24350,24350,24350,0
|
|
20231204,203800,2373800150,24350,24350,24350,24350,0
|
|
20231204,203700,2373800150,24350,24350,24350,24350,0
|
|
20231204,203600,2373800150,24350,24350,24350,24350,0
|
|
20231204,203500,2373800150,24350,24350,24350,24350,0
|
|
20231204,203400,2373800150,24350,24350,24350,24350,0
|
|
20231204,203300,2373800150,24350,24350,24350,24350,0
|
|
20231204,203200,2373800150,24350,24350,24350,24350,0
|
|
20231204,203100,2373800150,24350,24350,24350,24350,0
|
|
20231204,203000,2373800150,24350,24350,24350,24350,0
|
|
20231204,202900,2373800150,24350,24350,24350,24350,0
|
|
20231204,202800,2373800150,24350,24350,24350,24350,0
|
|
20231204,202700,2373800150,24350,24350,24350,24350,0
|
|
20231204,202600,2373800150,24350,24350,24350,24350,0
|
|
20231204,202500,2373800150,24350,24350,24350,24350,0
|
|
20231204,202400,2373800150,24350,24350,24350,24350,0
|
|
20231204,202300,2373800150,24350,24350,24350,24350,0
|
|
20231204,202200,2373800150,24350,24350,24350,24350,0
|
|
20231204,202100,2373800150,24350,24350,24350,24350,0
|
|
20231204,202000,2373800150,24350,24350,24350,24350,1531
|
|
20231204,201900,2373800150,24350,24350,24350,24350,0
|
|
20231204,201800,2373800150,24350,24350,24350,24350,0
|
|
20231204,201700,2373800150,24350,24350,24350,24350,0
|
|
20231204,201600,2373800150,24350,24350,24350,24350,0
|
|
20231204,201500,2373800150,24350,24350,24350,24350,0
|
|
20231204,201400,2373800150,24350,24350,24350,24350,0
|
|
20231204,201300,2373800150,24350,24350,24350,24350,0
|
|
20231204,201200,2373800150,24350,24350,24350,24350,0
|
|
20231204,201100,2373800150,24350,24350,24350,24350,0
|
|
20231204,201000,2373800150,24350,24350,24350,24350,0
|
|
20231204,200900,2373800150,24350,24350,24350,24350,0
|
|
20231204,200800,2373800150,24350,24350,24350,24350,0
|
|
20231204,200700,2373800150,24350,24350,24350,24350,0
|
|
20231204,200600,2373800150,24350,24350,24350,24350,0
|
|
20231204,200500,2373800150,24350,24350,24350,24350,0
|
|
20231204,200400,2373800150,24350,24350,24350,24350,0
|
|
20231204,200300,2373800150,24350,24350,24350,24350,0
|
|
20231204,200200,2373800150,24350,24350,24350,24350,0
|
|
20231204,200100,2373800150,24350,24350,24350,24350,0
|
|
20231204,200000,2373800150,24350,24350,24350,24350,0
|
|
20231204,195900,2373800150,24350,24350,24350,24350,0
|
|
20231204,195800,2373800150,24350,24350,24350,24350,0
|
|
20231204,195700,2373800150,24350,24350,24350,24350,0
|
|
20231204,195600,2373800150,24350,24350,24350,24350,0
|
|
20231204,195500,2373800150,24350,24350,24350,24350,0
|
|
20231204,195400,2373800150,24350,24350,24350,24350,0
|
|
20231204,195300,2373800150,24350,24350,24350,24350,0
|
|
20231204,195200,2373800150,24350,24350,24350,24350,0
|
|
20231204,195100,2373800150,24350,24350,24350,24350,0
|
|
20231204,195000,2373800150,24350,24350,24350,24350,1531
|
|
20231204,194900,2373800150,24350,24350,24350,24350,0
|
|
20231204,194800,2373800150,24350,24350,24350,24350,0
|
|
20231204,194700,2373800150,24350,24350,24350,24350,0
|
|
20231204,194600,2373800150,24350,24350,24350,24350,0
|
|
20231204,194500,2373800150,24350,24350,24350,24350,0
|
|
20231204,194400,2373800150,24350,24350,24350,24350,0
|
|
20231204,194300,2373800150,24350,24350,24350,24350,0
|
|
20231204,194200,2373800150,24350,24350,24350,24350,0
|
|
20231204,194100,2373800150,24350,24350,24350,24350,0
|
|
20231204,194000,2373800150,24350,24350,24350,24350,0
|
|
20231204,193900,2373800150,24350,24350,24350,24350,0
|
|
20231204,193800,2373800150,24350,24350,24350,24350,0
|
|
20231204,193700,2373800150,24350,24350,24350,24350,0
|
|
20231204,193600,2373800150,24350,24350,24350,24350,0
|
|
20231204,193500,2373800150,24350,24350,24350,24350,0
|
|
20231204,193400,2373800150,24350,24350,24350,24350,0
|
|
20231204,193300,2373800150,24350,24350,24350,24350,0
|
|
20231204,193200,2373800150,24350,24350,24350,24350,0
|
|
20231204,193100,2373800150,24350,24350,24350,24350,0
|
|
20231204,193000,2373800150,24350,24350,24350,24350,0
|
|
20231204,192900,2373800150,24350,24350,24350,24350,0
|
|
20231204,192800,2373800150,24350,24350,24350,24350,0
|
|
20231204,192700,2373800150,24350,24350,24350,24350,0
|
|
20231204,192600,2373800150,24350,24350,24350,24350,0
|
|
20231204,192500,2373800150,24350,24350,24350,24350,0
|
|
20231204,192400,2373800150,24350,24350,24350,24350,0
|
|
20231204,192300,2373800150,24350,24350,24350,24350,0
|
|
20231204,192200,2373800150,24350,24350,24350,24350,0
|
|
20231204,192100,2373800150,24350,24350,24350,24350,0
|
|
20231204,192000,2373800150,24350,24350,24350,24350,1531
|
|
20231204,191900,2373800150,24350,24350,24350,24350,0
|
|
20231204,191800,2373800150,24350,24350,24350,24350,0
|
|
20231204,191700,2373800150,24350,24350,24350,24350,0
|
|
20231204,191600,2373800150,24350,24350,24350,24350,0
|
|
20231204,191500,2373800150,24350,24350,24350,24350,0
|
|
20231204,191400,2373800150,24350,24350,24350,24350,0
|
|
20231204,191300,2373800150,24350,24350,24350,24350,0
|
|
20231204,191200,2373800150,24350,24350,24350,24350,0
|
|
20231204,191100,2373800150,24350,24350,24350,24350,0
|
|
20231204,191000,2373800150,24350,24350,24350,24350,0
|
|
20231204,190900,2373800150,24350,24350,24350,24350,0
|
|
20231204,190800,2373800150,24350,24350,24350,24350,0
|
|
20231204,190700,2373800150,24350,24350,24350,24350,0
|
|
20231204,190600,2373800150,24350,24350,24350,24350,0
|
|
20231204,190500,2373800150,24350,24350,24350,24350,0
|
|
20231204,190400,2373800150,24350,24350,24350,24350,0
|
|
20231204,190300,2373800150,24350,24350,24350,24350,0
|
|
20231204,190200,2373800150,24350,24350,24350,24350,0
|
|
20231204,190100,2373800150,24350,24350,24350,24350,0
|
|
20231204,190000,2373800150,24350,24350,24350,24350,0
|
|
20231204,185900,2373800150,24350,24350,24350,24350,0
|
|
20231204,185800,2373800150,24350,24350,24350,24350,0
|
|
20231204,185700,2373800150,24350,24350,24350,24350,0
|
|
20231204,185600,2373800150,24350,24350,24350,24350,0
|
|
20231204,185500,2373800150,24350,24350,24350,24350,0
|
|
20231204,185400,2373800150,24350,24350,24350,24350,0
|
|
20231204,185300,2373800150,24350,24350,24350,24350,0
|
|
20231204,185200,2373800150,24350,24350,24350,24350,0
|
|
20231204,185100,2373800150,24350,24350,24350,24350,0
|
|
20231204,185000,2373800150,24350,24350,24350,24350,1531
|
|
20231204,184900,2373800150,24350,24350,24350,24350,0
|
|
20231204,184800,2373800150,24350,24350,24350,24350,0
|
|
20231204,184700,2373800150,24350,24350,24350,24350,0
|
|
20231204,184600,2373800150,24350,24350,24350,24350,0
|
|
20231204,184500,2373800150,24350,24350,24350,24350,0
|
|
20231204,184400,2373800150,24350,24350,24350,24350,0
|
|
20231204,184300,2373800150,24350,24350,24350,24350,0
|
|
20231204,184200,2373800150,24350,24350,24350,24350,0
|
|
20231204,184100,2373800150,24350,24350,24350,24350,0
|
|
20231204,184000,2373800150,24350,24350,24350,24350,0
|
|
20231204,183900,2373800150,24350,24350,24350,24350,0
|
|
20231204,183800,2373800150,24350,24350,24350,24350,0
|
|
20231204,183700,2373800150,24350,24350,24350,24350,0
|
|
20231204,183600,2373800150,24350,24350,24350,24350,0
|
|
20231204,183500,2373800150,24350,24350,24350,24350,0
|
|
20231204,183400,2373800150,24350,24350,24350,24350,0
|
|
20231204,183300,2373800150,24350,24350,24350,24350,0
|
|
20231204,183200,2373800150,24350,24350,24350,24350,0
|
|
20231204,183100,2373800150,24350,24350,24350,24350,0
|
|
20231204,183000,2373800150,24350,24350,24350,24350,0
|
|
20231204,182900,2373800150,24350,24350,24350,24350,0
|
|
20231204,182800,2373800150,24350,24350,24350,24350,0
|
|
20231204,182700,2373800150,24350,24350,24350,24350,0
|
|
20231204,182600,2373800150,24350,24350,24350,24350,0
|
|
20231204,182500,2373800150,24350,24350,24350,24350,0
|
|
20231204,182400,2373800150,24350,24350,24350,24350,0
|
|
20231204,182300,2373800150,24350,24350,24350,24350,0
|
|
20231204,182200,2373800150,24350,24350,24350,24350,0
|
|
20231204,182100,2373800150,24350,24350,24350,24350,0
|
|
20231204,182000,2373800150,24350,24350,24350,24350,1531
|
|
20231204,181900,2373800150,24350,24350,24350,24350,0
|
|
20231204,181800,2373800150,24350,24350,24350,24350,0
|
|
20231204,181700,2373800150,24350,24350,24350,24350,0
|
|
20231204,181600,2373800150,24350,24350,24350,24350,0
|
|
20231204,181500,2373800150,24350,24350,24350,24350,0
|
|
20231204,181400,2373800150,24350,24350,24350,24350,0
|
|
20231204,181300,2373800150,24350,24350,24350,24350,0
|
|
20231204,181200,2373800150,24350,24350,24350,24350,0
|
|
20231204,181100,2373800150,24350,24350,24350,24350,0
|
|
20231204,181000,2373800150,24350,24350,24350,24350,0
|
|
20231204,180900,2373800150,24350,24350,24350,24350,0
|
|
20231204,180800,2373800150,24350,24350,24350,24350,0
|
|
20231204,180700,2373800150,24350,24350,24350,24350,0
|
|
20231204,180600,2373800150,24350,24350,24350,24350,0
|
|
20231204,180500,2373800150,24350,24350,24350,24350,0
|
|
20231204,180400,2373800150,24350,24350,24350,24350,0
|
|
20231204,180300,2373800150,24350,24350,24350,24350,0
|
|
20231204,180200,2373800150,24350,24350,24350,24350,0
|
|
20231204,180100,2373800150,24350,24350,24350,24350,0
|
|
20231204,180000,2373800150,24350,24350,24350,24350,0
|
|
20231204,175900,2373800150,24350,24350,24350,24350,0
|
|
20231204,175800,2373800150,24350,24350,24350,24350,0
|
|
20231204,175700,2373800150,24350,24350,24350,24350,0
|
|
20231204,175600,2373800150,24350,24350,24350,24350,0
|
|
20231204,175500,2373800150,24350,24350,24350,24350,0
|
|
20231204,175400,2373800150,24350,24350,24350,24350,0
|
|
20231204,175300,2373800150,24350,24350,24350,24350,0
|
|
20231204,175200,2373800150,24350,24350,24350,24350,0
|
|
20231204,175100,2373800150,24350,24350,24350,24350,0
|
|
20231204,175000,2373800150,24350,24350,24350,24350,1531
|
|
20231204,174900,2373800150,24350,24350,24350,24350,0
|
|
20231204,174800,2373800150,24350,24350,24350,24350,0
|
|
20231204,174700,2373800150,24350,24350,24350,24350,0
|
|
20231204,174600,2373800150,24350,24350,24350,24350,0
|
|
20231204,174500,2373800150,24350,24350,24350,24350,0
|
|
20231204,174400,2373800150,24350,24350,24350,24350,0
|
|
20231204,174300,2373800150,24350,24350,24350,24350,0
|
|
20231204,174200,2373800150,24350,24350,24350,24350,0
|
|
20231204,174100,2373800150,24350,24350,24350,24350,0
|
|
20231204,174000,2373800150,24350,24350,24350,24350,0
|
|
20231204,173900,2373800150,24350,24350,24350,24350,0
|
|
20231204,173800,2373800150,24350,24350,24350,24350,0
|
|
20231204,173700,2373800150,24350,24350,24350,24350,0
|
|
20231204,173600,2373800150,24350,24350,24350,24350,0
|
|
20231204,173500,2373800150,24350,24350,24350,24350,0
|
|
20231204,173400,2373800150,24350,24350,24350,24350,0
|
|
20231204,173300,2373800150,24350,24350,24350,24350,0
|
|
20231204,173200,2373800150,24350,24350,24350,24350,0
|
|
20231204,173100,2373800150,24350,24350,24350,24350,0
|
|
20231204,173000,2373800150,24350,24350,24350,24350,0
|
|
20231204,172900,2373800150,24350,24350,24350,24350,0
|
|
20231204,172800,2373800150,24350,24350,24350,24350,0
|
|
20231204,172700,2373800150,24350,24350,24350,24350,0
|
|
20231204,172600,2373800150,24350,24350,24350,24350,0
|
|
20231204,172500,2373800150,24350,24350,24350,24350,0
|
|
20231204,172400,2373800150,24350,24350,24350,24350,0
|
|
20231204,172300,2373800150,24350,24350,24350,24350,0
|
|
20231204,172200,2373800150,24350,24350,24350,24350,0
|
|
20231204,172100,2373800150,24350,24350,24350,24350,0
|
|
20231204,172000,2373800150,24350,24350,24350,24350,1531
|
|
20231204,171900,2373800150,24350,24350,24350,24350,0
|
|
20231204,171800,2373800150,24350,24350,24350,24350,0
|
|
20231204,171700,2373800150,24350,24350,24350,24350,0
|
|
20231204,171600,2373800150,24350,24350,24350,24350,0
|
|
20231204,171500,2373800150,24350,24350,24350,24350,0
|
|
20231204,171400,2373800150,24350,24350,24350,24350,0
|
|
20231204,171300,2373800150,24350,24350,24350,24350,0
|
|
20231204,171200,2373800150,24350,24350,24350,24350,0
|
|
20231204,171100,2373800150,24350,24350,24350,24350,0
|
|
20231204,171000,2373800150,24350,24350,24350,24350,0
|
|
20231204,170900,2373800150,24350,24350,24350,24350,0
|
|
20231204,170800,2373800150,24350,24350,24350,24350,0
|
|
20231204,170700,2373800150,24350,24350,24350,24350,0
|
|
20231204,170600,2373800150,24350,24350,24350,24350,0
|
|
20231204,170500,2373800150,24350,24350,24350,24350,0
|
|
20231204,170400,2373800150,24350,24350,24350,24350,0
|
|
20231204,170300,2373800150,24350,24350,24350,24350,0
|
|
20231204,170200,2373800150,24350,24350,24350,24350,0
|
|
20231204,170100,2373800150,24350,24350,24350,24350,0
|
|
20231204,170000,2373800150,24350,24350,24350,24350,0
|
|
20231204,165900,2373800150,24350,24350,24350,24350,0
|
|
20231204,165800,2373800150,24350,24350,24350,24350,0
|
|
20231204,165700,2373800150,24350,24350,24350,24350,0
|
|
20231204,165600,2373800150,24350,24350,24350,24350,0
|
|
20231204,165500,2373800150,24350,24350,24350,24350,0
|
|
20231204,165400,2373800150,24350,24350,24350,24350,0
|
|
20231204,165300,2373800150,24350,24350,24350,24350,0
|
|
20231204,165200,2373800150,24350,24350,24350,24350,0
|
|
20231204,165100,2373800150,24350,24350,24350,24350,0
|
|
20231204,165000,2373800150,24350,24350,24350,24350,1531
|
|
20231204,164900,2373800150,24350,24350,24350,24350,0
|
|
20231204,164800,2373800150,24350,24350,24350,24350,0
|
|
20231204,164700,2373800150,24350,24350,24350,24350,0
|
|
20231204,164600,2373800150,24350,24350,24350,24350,0
|
|
20231204,164500,2373800150,24350,24350,24350,24350,0
|
|
20231204,164400,2373800150,24350,24350,24350,24350,0
|
|
20231204,164300,2373800150,24350,24350,24350,24350,0
|
|
20231204,164200,2373800150,24350,24350,24350,24350,0
|
|
20231204,164100,2373800150,24350,24350,24350,24350,0
|
|
20231204,164000,2373800150,24350,24350,24350,24350,0
|
|
20231204,163900,2373800150,24350,24350,24350,24350,0
|
|
20231204,163800,2373800150,24350,24350,24350,24350,0
|
|
20231204,163700,2373800150,24350,24350,24350,24350,0
|
|
20231204,163600,2373800150,24350,24350,24350,24350,0
|
|
20231204,163500,2373800150,24350,24350,24350,24350,0
|
|
20231204,163400,2373800150,24350,24350,24350,24350,0
|
|
20231204,163300,2373800150,24350,24350,24350,24350,0
|
|
20231204,163200,2373800150,24350,24350,24350,24350,0
|
|
20231204,163100,2373800150,24350,24350,24350,24350,0
|
|
20231204,163000,2373800150,24350,24350,24350,24350,0
|
|
20231204,162900,2373800150,24350,24350,24350,24350,0
|
|
20231204,162800,2373800150,24350,24350,24350,24350,0
|
|
20231204,162700,2373800150,24350,24350,24350,24350,0
|
|
20231204,162600,2373800150,24350,24350,24350,24350,0
|
|
20231204,162500,2373800150,24350,24350,24350,24350,0
|
|
20231204,162400,2373800150,24350,24350,24350,24350,0
|
|
20231204,162300,2373800150,24350,24350,24350,24350,0
|
|
20231204,162200,2373800150,24350,24350,24350,24350,0
|
|
20231204,162100,2373800150,24350,24350,24350,24350,0
|
|
20231204,162000,2373800150,24350,24350,24350,24350,1531
|
|
20231204,161900,2373800150,24350,24350,24350,24350,0
|
|
20231204,161800,2373800150,24350,24350,24350,24350,0
|
|
20231204,161700,2373800150,24350,24350,24350,24350,0
|
|
20231204,161600,2373800150,24350,24350,24350,24350,0
|
|
20231204,161500,2373800150,24350,24350,24350,24350,0
|
|
20231204,161400,2373800150,24350,24350,24350,24350,0
|
|
20231204,161300,2373800150,24350,24350,24350,24350,0
|
|
20231204,161200,2373800150,24350,24350,24350,24350,0
|
|
20231204,161100,2373800150,24350,24350,24350,24350,0
|
|
20231204,161000,2373800150,24350,24350,24350,24350,0
|
|
20231204,160900,2373800150,24350,24350,24350,24350,0
|
|
20231204,160800,2373800150,24350,24350,24350,24350,0
|
|
20231204,160700,2373800150,24350,24350,24350,24350,0
|
|
20231204,160600,2373800150,24350,24350,24350,24350,0
|
|
20231204,160500,2373800150,24350,24350,24350,24350,0
|
|
20231204,160400,2373800150,24350,24350,24350,24350,0
|
|
20231204,160300,2373800150,24350,24350,24350,24350,0
|
|
20231204,160200,2373800150,24350,24350,24350,24350,0
|
|
20231204,160100,2373800150,24350,24350,24350,24350,0
|
|
20231204,160000,2373800150,24350,24350,24350,24350,0
|
|
20231204,155900,2373800150,24350,24350,24350,24350,0
|
|
20231204,155800,2373800150,24350,24350,24350,24350,0
|
|
20231204,155700,2373800150,24350,24350,24350,24350,0
|
|
20231204,155600,2373800150,24350,24350,24350,24350,0
|
|
20231204,155500,2373800150,24350,24350,24350,24350,0
|
|
20231204,155400,2373800150,24350,24350,24350,24350,0
|
|
20231204,155300,2373800150,24350,24350,24350,24350,0
|
|
20231204,155200,2373800150,24350,24350,24350,24350,0
|
|
20231204,155100,2373800150,24350,24350,24350,24350,0
|
|
20231204,155000,2373800150,24350,24350,24350,24350,1531
|
|
20231204,154900,2373800150,24350,24350,24350,24350,0
|
|
20231204,154800,2373800150,24350,24350,24350,24350,0
|
|
20231204,154700,2373800150,24350,24350,24350,24350,0
|
|
20231204,154600,2373800150,24350,24350,24350,24350,0
|
|
20231204,154500,2373800150,24350,24350,24350,24350,0
|
|
20231204,154400,2373800150,24350,24350,24350,24350,0
|
|
20231204,154300,2373800150,24350,24350,24350,24350,0
|
|
20231204,154200,2373800150,24350,24350,24350,24350,0
|
|
20231204,154100,2373800150,24350,24350,24350,24350,0
|
|
20231204,154000,2373800150,24350,24350,24350,24350,0
|
|
20231204,153900,2373800150,24350,24350,24350,24350,0
|
|
20231204,153800,2373800150,24350,24350,24350,24350,0
|
|
20231204,153700,2373800150,24350,24350,24350,24350,0
|
|
20231204,153600,2373800150,24350,24350,24350,24350,0
|
|
20231204,153500,2373800150,24350,24350,24350,24350,0
|
|
20231204,153400,2373800150,24350,24350,24350,24350,0
|
|
20231204,153300,2373800150,24350,24350,24350,24350,0
|
|
20231204,153200,2373800150,24350,24350,24350,24350,0
|
|
20231204,153100,2373800150,24350,24350,24350,24350,0
|
|
20231204,153000,2373800150,24350,24350,24350,24350,1531
|
|
20231204,152900,2336520300,24000,24000,24000,24000,0
|
|
20231204,152800,2336520300,24000,24000,24000,24000,0
|
|
20231204,152700,2336520300,24000,24000,24000,24000,0
|
|
20231204,152600,2336520300,24000,24000,24000,24000,0
|
|
20231204,152500,2336520300,24000,24000,24000,24000,0
|
|
20231204,152400,2336520300,24000,24000,24000,24000,0
|
|
20231204,152300,2336520300,24000,24000,24000,24000,0
|
|
20231204,152200,2336520300,24000,24000,24000,24000,0
|
|
20231204,152100,2336520300,24000,24000,24000,24000,0
|
|
20231204,152000,2336520300,24000,24000,24000,24000,0
|
|
20231204,151900,2336520300,24000,24200,24250,24000,637
|
|
20231204,151800,2321193800,24250,24200,24350,24200,834
|
|
20231204,151700,2300940150,24100,24200,24200,24100,469
|
|
20231204,151600,2289601450,24200,24150,24200,24150,122
|
|
20231204,151500,2286650050,24150,24100,24150,24100,132
|
|
20231204,151400,2283468800,24050,24000,24050,24000,138
|
|
20231204,151300,2280150950,24000,24050,24050,24000,62
|
|
20231204,151200,2278660900,24000,24050,24050,24000,34
|
|
20231204,151100,2277843400,24050,24050,24050,24050,2
|
|
20231204,151000,2277795300,24000,24000,24000,24000,237
|
|
20231204,150900,2272107300,24050,24050,24050,24050,108
|
|
20231204,150800,2269509900,24050,24050,24050,24050,11
|
|
20231204,150700,2269245350,24000,24050,24050,24000,103
|
|
20231204,150600,2266773050,24150,24100,24150,24050,366
|
|
20231204,150500,2257954250,24150,24150,24150,24150,43
|
|
20231204,150400,2256915800,24200,24200,24250,24200,371
|
|
20231204,150300,2247930650,24200,24200,24200,24200,102
|
|
20231204,150200,2245462250,24200,24150,24200,24150,129
|
|
20231204,150100,2242341900,24150,24150,24150,24150,41
|
|
20231204,150000,2241351750,24100,24050,24150,24050,713
|
|
20231204,145900,2224176650,24000,24000,24000,24000,0
|
|
20231204,145800,2224176650,24000,24000,24000,24000,50
|
|
20231204,145700,2222976650,24000,24000,24000,24000,23
|
|
20231204,145600,2222424650,24000,23900,24000,23900,1542
|
|
20231204,145500,2185514450,23850,23850,23850,23850,230
|
|
20231204,145400,2180028950,23800,23800,23800,23800,0
|
|
20231204,145300,2180028950,23800,23800,23800,23800,1
|
|
20231204,145200,2180005150,23800,23850,23850,23800,9
|
|
20231204,145100,2179790550,23850,23850,23850,23800,171
|
|
20231204,145000,2175719300,23850,23850,23850,23850,0
|
|
20231204,144900,2175719300,23850,23850,23850,23850,79
|
|
20231204,144800,2173835150,23850,23850,23900,23850,185
|
|
20231204,144700,2169422850,23900,23850,23900,23850,2
|
|
20231204,144600,2169375100,23850,23900,23900,23850,4
|
|
20231204,144500,2169279550,23950,23950,23950,23950,117
|
|
20231204,144400,2166477400,23950,23950,23950,23950,0
|
|
20231204,144300,2166477400,23950,23950,23950,23950,1
|
|
20231204,144200,2166453450,23950,23950,23950,23950,2
|
|
20231204,144100,2166405550,24000,23950,24000,23950,36
|
|
20231204,144000,2165541650,23950,23950,23950,23950,3
|
|
20231204,143900,2165469800,23950,23950,23950,23950,3
|
|
20231204,143800,2165397950,23950,23850,23950,23850,6
|
|
20231204,143700,2165254750,23850,23850,23850,23850,8
|
|
20231204,143600,2165063950,23850,23850,23850,23850,0
|
|
20231204,143500,2165063950,23850,23850,23850,23850,0
|
|
20231204,143400,2165063950,23850,23950,23950,23850,95
|
|
20231204,143300,2162794300,24000,24000,24000,24000,5
|
|
20231204,143200,2162674300,24000,24000,24000,24000,0
|
|
20231204,143100,2162674300,24000,24000,24000,24000,0
|
|
20231204,143000,2162674300,24000,24100,24100,24000,43
|
|
20231204,142900,2161642200,24100,24100,24100,24100,0
|
|
20231204,142800,2161642200,24100,24100,24100,24100,1
|
|
20231204,142700,2161618100,24100,24100,24100,24100,1
|
|
20231204,142600,2161594000,24100,24100,24100,24100,0
|
|
20231204,142500,2161594000,24100,24100,24100,24100,36
|
|
20231204,142400,2160726400,24100,24100,24100,24100,0
|
|
20231204,142300,2160726400,24100,24100,24100,24100,1
|
|
20231204,142200,2160702300,24000,24000,24000,24000,1
|
|
20231204,142100,2160678300,24000,24000,24000,24000,1
|
|
20231204,142000,2160654300,24000,24000,24000,24000,0
|
|
20231204,141900,2160654300,24000,24000,24000,24000,14
|
|
20231204,141800,2160318300,24000,24000,24000,24000,0
|
|
20231204,141700,2160318300,24000,24000,24000,24000,0
|
|
20231204,141600,2160318300,24000,24000,24000,24000,3
|
|
20231204,141500,2160246300,24000,24000,24000,24000,2
|
|
20231204,141400,2160198300,24150,24150,24150,24150,0
|
|
20231204,141300,2160198300,24150,24100,24150,24100,6
|
|
20231204,141200,2160053500,24100,24100,24100,24100,11
|
|
20231204,141100,2159788400,24100,24100,24100,24100,7
|
|
20231204,141000,2159619700,24100,24100,24100,24100,1
|
|
20231204,140900,2159595600,24100,24100,24100,24100,0
|
|
20231204,140800,2159595600,24100,24100,24100,24100,30
|
|
20231204,140700,2158872600,24100,24100,24100,24100,128
|
|
20231204,140600,2155787800,24100,24100,24100,24100,0
|
|
20231204,140500,2155787800,24100,24100,24100,24100,86
|
|
20231204,140400,2153715200,23950,23950,23950,23950,1
|
|
20231204,140300,2153691250,24000,24000,24000,24000,11
|
|
20231204,140200,2153427250,24000,24150,24150,24000,205
|
|
20231204,140100,2148506150,24200,24100,24200,24100,18
|
|
20231204,140000,2148071950,24200,24200,24200,24200,11
|
|
20231204,135900,2147805750,24200,24200,24200,24200,0
|
|
20231204,135800,2147805750,24200,24150,24200,24150,2
|
|
20231204,135700,2147757400,24200,24200,24200,24200,1
|
|
20231204,135600,2147733200,24200,24250,24250,24200,6
|
|
20231204,135500,2147587950,24250,24200,24250,24200,68
|
|
20231204,135400,2145942200,24050,24150,24150,24050,100
|
|
20231204,135300,2143536500,24200,24200,24200,24200,62
|
|
20231204,135200,2142036100,24150,24150,24150,24150,1
|
|
20231204,135100,2142011950,24150,24150,24150,24100,78
|
|
20231204,135000,2140129200,24150,24150,24150,24150,80
|
|
20231204,134900,2138197200,24150,24150,24150,24150,0
|
|
20231204,134800,2138197200,24150,24150,24150,24150,0
|
|
20231204,134700,2138197200,24150,24150,24150,24150,1
|
|
20231204,134600,2138173050,24000,24000,24000,24000,0
|
|
20231204,134500,2138173050,24000,24000,24000,24000,100
|
|
20231204,134400,2135773050,24000,24000,24000,24000,0
|
|
20231204,134300,2135773050,24000,24150,24150,24000,101
|
|
20231204,134200,2133348450,24000,24000,24000,24000,0
|
|
20231204,134100,2133348450,24000,24000,24000,24000,0
|
|
20231204,134000,2133348450,24000,24000,24000,24000,0
|
|
20231204,133900,2133348450,24000,24000,24000,24000,0
|
|
20231204,133800,2133348450,24000,24000,24000,24000,0
|
|
20231204,133700,2133348450,24000,24000,24000,24000,0
|
|
20231204,133600,2133348450,24000,24150,24150,23950,209
|
|
20231204,133500,2128314950,24150,24150,24150,24150,182
|
|
20231204,133400,2123919650,24150,24150,24150,24150,787
|
|
20231204,133300,2104913600,24100,24050,24100,24050,6
|
|
20231204,133200,2104769100,24000,24050,24050,24000,57
|
|
20231204,133100,2103401050,24050,24050,24050,24050,0
|
|
20231204,133000,2103401050,24050,24050,24100,24050,17
|
|
20231204,132900,2102991950,24000,24000,24000,24000,5
|
|
20231204,132800,2102871950,24000,23950,24000,23950,129
|
|
20231204,132700,2099782200,23950,23950,23950,23950,1
|
|
20231204,132600,2099758250,23850,23850,23850,23850,0
|
|
20231204,132500,2099758250,23850,23900,23900,23850,5
|
|
20231204,132400,2099638950,23950,23950,23950,23950,0
|
|
20231204,132300,2099638950,23950,23950,23950,23950,0
|
|
20231204,132200,2099638950,23950,23950,23950,23950,0
|
|
20231204,132100,2099638950,23950,23950,23950,23950,0
|
|
20231204,132000,2099638950,23950,23950,23950,23950,21
|
|
20231204,131900,2099136000,23950,23950,23950,23950,15
|
|
20231204,131800,2098776750,23900,23900,23900,23900,24
|
|
20231204,131700,2098203150,23800,23800,23800,23800,0
|
|
20231204,131600,2098203150,23800,23800,23800,23800,0
|
|
20231204,131500,2098203150,23800,23800,23800,23800,29
|
|
20231204,131400,2097512950,23800,23800,23800,23800,0
|
|
20231204,131300,2097512950,23800,23800,23800,23800,22
|
|
20231204,131200,2096989350,23800,23800,23800,23800,1
|
|
20231204,131100,2096965550,24000,23900,24000,23800,141
|
|
20231204,131000,2093607100,23800,23800,23800,23800,0
|
|
20231204,130900,2093607100,23800,23800,23850,23800,80
|
|
20231204,130800,2091700950,23950,24050,24050,23800,544
|
|
20231204,130700,2078713800,24050,24050,24050,24050,40
|
|
20231204,130600,2077751800,24100,24100,24100,24050,22
|
|
20231204,130500,2077221700,24100,24250,24250,24100,41
|
|
20231204,130400,2076233300,24150,24150,24150,24150,0
|
|
20231204,130300,2076233300,24150,24250,24250,24150,112
|
|
20231204,130200,2073526000,24300,24300,24350,24300,149
|
|
20231204,130100,2069905150,24350,24300,24500,24300,1482
|
|
20231204,130000,2033761500,24300,24150,24300,24150,194
|
|
20231204,125900,2029049600,24250,24100,24250,24100,760
|
|
20231204,125800,2010689400,24050,24050,24050,24050,306
|
|
20231204,125700,2003330100,23950,23950,23950,23950,0
|
|
20231204,125600,2003330100,23950,24000,24000,23950,26
|
|
20231204,125500,2002707350,23900,24000,24000,23900,26
|
|
20231204,125400,2002084400,24150,24150,24150,24150,238
|
|
20231204,125300,1996336700,24250,23950,24250,23950,1149
|
|
20231204,125200,1968658150,23800,23800,23800,23800,0
|
|
20231204,125100,1968658150,23800,23800,23800,23800,0
|
|
20231204,125000,1968658150,23800,23800,23800,23800,0
|
|
20231204,124900,1968658150,23800,23800,23800,23800,0
|
|
20231204,124800,1968658150,23800,23800,23800,23800,1
|
|
20231204,124700,1968634350,23800,23800,23800,23800,0
|
|
20231204,124600,1968634350,23800,23800,23800,23800,1
|
|
20231204,124500,1968610550,23800,23800,23800,23800,0
|
|
20231204,124400,1968610550,23800,23800,23800,23800,189
|
|
20231204,124300,1964112350,23800,23800,24000,23800,388
|
|
20231204,124200,1954815500,23800,23800,23800,23800,0
|
|
20231204,124100,1954815500,23800,23800,23800,23800,0
|
|
20231204,124000,1954815500,23800,23800,23800,23800,0
|
|
20231204,123900,1954815500,23800,23800,23800,23800,3
|
|
20231204,123800,1954744100,23800,23800,23800,23800,0
|
|
20231204,123700,1954744100,23800,23800,23800,23800,0
|
|
20231204,123600,1954744100,23800,23800,23800,23800,0
|
|
20231204,123500,1954744100,23800,23800,23800,23800,51
|
|
20231204,123400,1953530300,23800,23850,23850,23800,109
|
|
20231204,123300,1950934100,23950,23950,23950,23950,12
|
|
20231204,123200,1950646700,23950,23950,23950,23950,9
|
|
20231204,123100,1950431150,24000,24000,24000,24000,0
|
|
20231204,123000,1950431150,24000,23950,24000,23950,2
|
|
20231204,122900,1950383200,24000,23950,24000,23950,46
|
|
20231204,122800,1949279500,23850,23850,23850,23850,0
|
|
20231204,122700,1949279500,23850,23850,23850,23850,2
|
|
20231204,122600,1949231800,24100,24100,24100,24100,0
|
|
20231204,122500,1949231800,24100,24100,24100,24100,0
|
|
20231204,122400,1949231800,24100,23850,24100,23850,110
|
|
20231204,122300,1946589400,23850,23850,23850,23850,200
|
|
20231204,122200,1941819400,23850,23850,23850,23850,0
|
|
20231204,122100,1941819400,23850,23850,23850,23850,2
|
|
20231204,122000,1941771700,23900,23750,23900,23750,81
|
|
20231204,121900,1939840150,23750,23750,23750,23750,51
|
|
20231204,121800,1938628900,23800,23800,23800,23800,6
|
|
20231204,121700,1938486100,23800,23800,23800,23800,1
|
|
20231204,121600,1938462300,23750,23800,23800,23750,15
|
|
20231204,121500,1938106000,23750,23750,23750,23750,0
|
|
20231204,121400,1938106000,23750,23750,23750,23750,0
|
|
20231204,121300,1938106000,23750,23550,24200,23550,1032
|
|
20231204,121200,1913260500,23600,23600,23600,23600,55
|
|
20231204,121100,1911962500,23600,23600,23600,23550,35
|
|
20231204,121000,1911137250,23500,23500,23550,23500,167
|
|
20231204,120900,1907212700,23500,23550,23550,23500,51
|
|
20231204,120800,1906012500,23550,23550,23600,23550,25
|
|
20231204,120700,1905423700,23550,23550,23550,23550,0
|
|
20231204,120600,1905423700,23550,23550,23550,23550,1
|
|
20231204,120500,1905400150,23550,23550,23550,23550,0
|
|
20231204,120400,1905400150,23550,23550,23600,23550,3
|
|
20231204,120300,1905329450,23500,23500,23500,23500,470
|
|
20231204,120200,1894284450,23500,23500,23550,23500,345
|
|
20231204,120100,1886174500,23700,23600,23700,23500,354
|
|
20231204,120000,1877833450,23600,23600,23600,23600,40
|
|
20231204,115900,1876889450,23600,23600,23600,23600,0
|
|
20231204,115800,1876889450,23600,23600,23600,23600,10
|
|
20231204,115700,1876653450,23600,23600,23600,23600,0
|
|
20231204,115600,1876653450,23600,23600,23600,23600,0
|
|
20231204,115500,1876653450,23600,23600,23600,23600,0
|
|
20231204,115400,1876653450,23600,23600,23600,23600,3
|
|
20231204,115300,1876582650,23600,23600,23600,23600,63
|
|
20231204,115200,1875095850,23750,23750,23750,23750,0
|
|
20231204,115100,1875095850,23750,23750,23750,23750,1
|
|
20231204,115000,1875072100,23600,23600,23600,23600,0
|
|
20231204,114900,1875072100,23600,23600,23600,23600,5
|
|
20231204,114800,1874954100,23600,23600,23600,23600,581
|
|
20231204,114700,1861242500,23600,23600,23600,23600,71
|
|
20231204,114600,1859566900,23600,23700,23700,23600,514
|
|
20231204,114500,1847433450,23700,23700,23700,23700,3
|
|
20231204,114400,1847362350,23700,23700,23700,23700,4
|
|
20231204,114300,1847267550,23700,23700,23700,23700,27
|
|
20231204,114200,1846627650,23850,23850,23850,23850,11
|
|
20231204,114100,1846365300,23850,23600,23850,23600,45
|
|
20231204,114000,1845298050,23600,23750,23750,23600,192
|
|
20231204,113900,1840752150,23800,23850,23850,23800,80
|
|
20231204,113800,1838847000,23900,23900,23900,23900,50
|
|
20231204,113700,1837652000,23900,23900,23900,23900,9
|
|
20231204,113600,1837436900,23900,23900,23900,23850,38
|
|
20231204,113500,1836530000,23900,24000,24000,23900,46
|
|
20231204,113400,1835426500,23900,23900,23900,23900,540
|
|
20231204,113300,1822520500,23850,23850,23850,23850,19
|
|
20231204,113200,1822067350,23900,23950,23950,23900,176
|
|
20231204,113100,1817857650,23950,23950,23950,23950,1
|
|
20231204,113000,1817833700,23900,23900,23900,23900,19
|
|
20231204,112900,1817379600,23900,23900,23900,23900,30
|
|
20231204,112800,1816662600,23950,23950,24050,23950,141
|
|
20231204,112700,1813277050,23900,24100,24100,23900,717
|
|
20231204,112600,1796063100,24100,24200,24350,24000,2500
|
|
20231204,112500,1735863900,24400,24300,24400,24200,109
|
|
20231204,112400,1733217300,24200,24450,24450,24200,472
|
|
20231204,112300,1721768900,24400,24300,24400,24300,100
|
|
20231204,112200,1719337600,24350,24300,24350,24250,718
|
|
20231204,112100,1701913100,24300,24350,24350,24250,256
|
|
20231204,112000,1695699500,24250,24550,24550,24250,602
|
|
20231204,111900,1681016200,24350,24400,24700,24200,1646
|
|
20231204,111800,1640770250,24400,24550,24550,24400,565
|
|
20231204,111700,1626919250,24550,24600,24750,24450,1693
|
|
20231204,111600,1585240050,24600,24750,24800,24350,4535
|
|
20231204,111500,1473496400,24650,24650,24650,24650,0
|
|
20231204,111400,1473496400,24650,24400,24650,24350,4296
|
|
20231204,111300,1367770650,24450,24150,24450,24150,1828
|
|
20231204,111200,1323272450,24150,24100,24200,24100,856
|
|
20231204,111100,1302569050,24100,24100,24200,24100,306
|
|
20231204,111000,1295187000,24050,24000,24050,24000,1235
|
|
20231204,110900,1265521300,24000,24000,24000,24000,1
|
|
20231204,110800,1265497300,23950,23900,23950,23900,253
|
|
20231204,110700,1259440850,23850,23800,23850,23800,483
|
|
20231204,110600,1247942650,23800,23800,23800,23800,0
|
|
20231204,110500,1247942650,23800,23800,23800,23800,67
|
|
20231204,110400,1246348050,23600,23600,23600,23600,30
|
|
20231204,110300,1245640050,23800,23700,23800,23700,172
|
|
20231204,110200,1241549750,23700,23650,23700,23650,65
|
|
20231204,110100,1240010250,23500,23500,23500,23500,0
|
|
20231204,110000,1240010250,23500,23500,23550,23500,161
|
|
20231204,105900,1236226400,23550,23650,23650,23550,864
|
|
20231204,105800,1215866450,23700,23700,23700,23700,38
|
|
20231204,105700,1214965850,23800,23800,23800,23800,0
|
|
20231204,105600,1214965850,23800,23800,23800,23700,152
|
|
20231204,105500,1211348350,23800,23850,23850,23800,355
|
|
20231204,105400,1202895550,23800,23900,23900,23800,120
|
|
20231204,105300,1200034000,23950,24050,24050,23950,53
|
|
20231204,105200,1198759650,24050,23900,24050,23900,710
|
|
20231204,105100,1181695800,23900,23900,23900,23900,43
|
|
20231204,105000,1180668100,23900,23950,24000,23900,72
|
|
20231204,104900,1178943950,24000,23950,24000,23900,81
|
|
20231204,104800,1177004400,23950,23750,23950,23750,816
|
|
20231204,104700,1157533450,23800,24000,24000,23400,2231
|
|
20231204,104600,1104725950,24050,24000,24050,24000,242
|
|
20231204,104500,1098907950,24000,24000,24000,24000,51
|
|
20231204,104400,1097683950,24050,24000,24050,23850,123
|
|
20231204,104300,1094733450,24050,23850,24050,23800,2319
|
|
20231204,104200,1039115300,23900,23900,23900,23900,0
|
|
20231204,104100,1039115300,23900,23900,23900,23850,71
|
|
20231204,104000,1037418800,23900,23900,23950,23900,281
|
|
20231204,103900,1030702850,23950,23850,23950,23850,2640
|
|
20231204,103800,967687350,23800,23800,23850,23800,164
|
|
20231204,103700,963779150,23850,23800,23850,23800,295
|
|
20231204,103600,956754750,23700,23700,23800,23700,108
|
|
20231204,103500,954188750,23850,23850,23850,23850,307
|
|
20231204,103400,946866800,23850,23500,23850,23500,3683
|
|
20231204,103300,859564150,23450,23450,23450,23450,8
|
|
20231204,103200,859376550,23500,23500,23500,23500,7
|
|
20231204,103100,859212050,23500,23500,23500,23500,136
|
|
20231204,103000,856016050,23500,23500,23500,23500,8
|
|
20231204,102900,855828050,23450,23450,23450,23450,2
|
|
20231204,102800,855781150,23600,23500,23600,23500,40
|
|
20231204,102700,854838350,23550,23550,23550,23550,1
|
|
20231204,102600,854814800,23400,23400,23400,23400,13
|
|
20231204,102500,854510600,23650,23550,23650,23400,158
|
|
20231204,102400,850780400,23650,23450,23650,23450,301
|
|
20231204,102300,843681250,23550,23350,23550,23350,253
|
|
20231204,102200,837751300,23350,23350,23350,23350,19
|
|
20231204,102100,837307650,23300,23300,23300,23300,9
|
|
20231204,102000,837097950,23300,23300,23350,23300,94
|
|
20231204,101900,834907250,23300,23400,23400,23300,312
|
|
20231204,101800,827623650,23350,23350,23350,23350,17
|
|
20231204,101700,827226700,23400,23400,23400,23400,16
|
|
20231204,101600,826852300,23400,23350,23400,23350,11
|
|
20231204,101500,826595350,23400,23450,23450,23400,509
|
|
20231204,101400,814673400,23600,23600,23600,23600,7
|
|
20231204,101300,814508200,23500,23500,23500,23500,83
|
|
20231204,101200,812557700,23500,23500,23700,23500,720
|
|
20231204,101100,795634200,23500,23500,23600,23500,234
|
|
20231204,101000,790132000,23500,23550,23550,23500,32
|
|
20231204,100900,789378850,23500,23500,23500,23500,10
|
|
20231204,100800,789143850,23500,23600,23650,23500,88
|
|
20231204,100700,787068150,23600,23500,23600,23500,193
|
|
20231204,100600,782521350,23450,23450,23450,23450,171
|
|
20231204,100500,778511400,23400,23350,23400,23350,531
|
|
20231204,100400,766089950,23400,23400,23400,23400,214
|
|
20231204,100300,761082350,23500,23500,23500,23500,18
|
|
20231204,100200,760659350,23500,23600,23600,23500,12
|
|
20231204,100100,760376550,23600,23550,23600,23550,156
|
|
20231204,100000,756696250,23600,23400,23600,23400,325
|
|
20231204,095900,749051900,23350,23350,23350,23350,8
|
|
20231204,095800,748865100,23400,23350,23400,23350,19
|
|
20231204,095700,748420950,23350,23350,23350,23350,11
|
|
20231204,095600,748164100,23350,23350,23350,23350,8
|
|
20231204,095500,747977300,23350,23300,23350,23300,9
|
|
20231204,095400,747767550,23300,23300,23300,23300,18
|
|
20231204,095300,747348150,23300,23350,23350,23300,387
|
|
20231204,095200,738312100,23400,23400,23400,23400,175
|
|
20231204,095100,734217100,23450,23450,23450,23450,66
|
|
20231204,095000,732669400,23600,23450,23600,23450,144
|
|
20231204,094900,729272500,23450,23400,23450,23400,44
|
|
20231204,094800,728240800,23400,23350,23400,23350,22
|
|
20231204,094700,727726050,23400,23400,23400,23400,5
|
|
20231204,094600,727609050,23300,23450,23450,23300,267
|
|
20231204,094500,721360000,23400,23450,23600,23400,533
|
|
20231204,094400,708861450,23650,23700,23700,23650,188
|
|
20231204,094300,704409950,23700,23850,23900,23700,77
|
|
20231204,094200,702579300,23900,23350,23900,23350,4549
|
|
20231204,094100,594311800,23500,23400,23500,23400,24
|
|
20231204,094000,593748200,23450,23400,23450,23400,343
|
|
20231204,093900,585709850,23450,23400,23450,23400,289
|
|
20231204,093800,578938100,23400,23250,23400,23050,1387
|
|
20231204,093700,546768550,23250,23200,23250,23200,85
|
|
20231204,093600,544792350,23200,23200,23200,23200,18
|
|
20231204,093500,544374750,23200,23200,23200,23150,36
|
|
20231204,093400,543540550,23200,23200,23250,23200,271
|
|
20231204,093300,537250850,23200,23200,23250,23200,40
|
|
20231204,093200,536322500,23200,23300,23500,23200,2804
|
|
20231204,093100,471156000,23300,23300,23500,23200,450
|
|
20231204,093000,460617950,23250,23300,23450,23250,935
|
|
20231204,092900,438873750,23450,23450,23600,23250,2720
|
|
20231204,092800,375188850,23500,23000,23800,23000,3406
|
|
20231204,092700,295267200,22700,22700,22700,22700,3
|
|
20231204,092600,295199100,22600,23250,23250,22500,146
|
|
20231204,092500,291885900,23300,23450,23450,23300,890
|
|
20231204,092400,271143300,23400,23350,23550,23100,3038
|
|
20231204,092300,200245500,23400,22950,23450,22550,4932
|
|
20231204,092200,85143350,23150,22200,23150,22200,1747
|
|
20231204,092100,45402900,22100,22100,22100,22100,0
|
|
20231204,092000,45402900,22100,22100,22100,22100,124
|
|
20231204,091900,42662500,22100,22100,22100,22100,0
|
|
20231204,091800,42662500,22100,22100,22100,22100,20
|
|
20231204,091700,42220500,22050,22050,22050,22050,0
|
|
20231204,091600,42220500,22050,22050,22050,22050,0
|
|
20231204,091500,42220500,22050,22050,22050,22050,0
|
|
20231204,091400,42220500,22050,22050,22050,22050,0
|
|
20231204,091300,42220500,22050,22050,22050,22050,0
|
|
20231204,091200,42220500,22050,22050,22050,22050,0
|
|
20231204,091100,42220500,22050,22050,22050,22050,0
|
|
20231204,091000,42220500,22050,22050,22050,22050,11
|
|
20231204,090900,41977950,22200,22300,22300,22200,514
|
|
20231204,090800,30539100,22300,22300,22300,22300,0
|
|
20231204,090700,30539100,22300,22300,22300,22300,51
|
|
20231204,090600,29401800,22250,22250,22250,22250,0
|
|
20231204,090500,29401800,22250,22250,22250,22250,196
|
|
20231204,090400,25040800,22250,22300,22300,22250,70
|
|
20231204,090300,23483100,22250,22300,22300,22250,691
|
|
20231204,090200,8087700,22300,22300,22300,22300,261
|
|
20231204,090100,2267400,22400,22400,22400,22400,1
|
|
20231204,090000,2245000,22450,22450,22450,22450,100
|