745 lines
38 KiB
CSV
745 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,212200,463634300,23850,23850,23850,23850,362
|
|
20231206,212100,463634300,23850,23850,23850,23850,0
|
|
20231206,212000,463634300,23850,23850,23850,23850,0
|
|
20231206,211900,463634300,23850,23850,23850,23850,0
|
|
20231206,211800,463634300,23850,23850,23850,23850,0
|
|
20231206,211700,463634300,23850,23850,23850,23850,0
|
|
20231206,211600,463634300,23850,23850,23850,23850,0
|
|
20231206,211500,463634300,23850,23850,23850,23850,0
|
|
20231206,211400,463634300,23850,23850,23850,23850,0
|
|
20231206,211300,463634300,23850,23850,23850,23850,0
|
|
20231206,211200,463634300,23850,23850,23850,23850,0
|
|
20231206,211100,463634300,23850,23850,23850,23850,0
|
|
20231206,211000,463634300,23850,23850,23850,23850,0
|
|
20231206,210900,463634300,23850,23850,23850,23850,0
|
|
20231206,210800,463634300,23850,23850,23850,23850,0
|
|
20231206,210700,463634300,23850,23850,23850,23850,0
|
|
20231206,210600,463634300,23850,23850,23850,23850,0
|
|
20231206,210500,463634300,23850,23850,23850,23850,0
|
|
20231206,210400,463634300,23850,23850,23850,23850,0
|
|
20231206,210300,463634300,23850,23850,23850,23850,0
|
|
20231206,210200,463634300,23850,23850,23850,23850,0
|
|
20231206,210100,463634300,23850,23850,23850,23850,0
|
|
20231206,210000,463634300,23850,23850,23850,23850,0
|
|
20231206,205900,463634300,23850,23850,23850,23850,0
|
|
20231206,205800,463634300,23850,23850,23850,23850,0
|
|
20231206,205700,463634300,23850,23850,23850,23850,0
|
|
20231206,205600,463634300,23850,23850,23850,23850,0
|
|
20231206,205500,463634300,23850,23850,23850,23850,0
|
|
20231206,205400,463634300,23850,23850,23850,23850,0
|
|
20231206,205300,463634300,23850,23850,23850,23850,0
|
|
20231206,205200,463634300,23850,23850,23850,23850,362
|
|
20231206,205100,463634300,23850,23850,23850,23850,0
|
|
20231206,205000,463634300,23850,23850,23850,23850,0
|
|
20231206,204900,463634300,23850,23850,23850,23850,0
|
|
20231206,204800,463634300,23850,23850,23850,23850,0
|
|
20231206,204700,463634300,23850,23850,23850,23850,0
|
|
20231206,204600,463634300,23850,23850,23850,23850,0
|
|
20231206,204500,463634300,23850,23850,23850,23850,0
|
|
20231206,204400,463634300,23850,23850,23850,23850,0
|
|
20231206,204300,463634300,23850,23850,23850,23850,0
|
|
20231206,204200,463634300,23850,23850,23850,23850,0
|
|
20231206,204100,463634300,23850,23850,23850,23850,0
|
|
20231206,204000,463634300,23850,23850,23850,23850,0
|
|
20231206,203900,463634300,23850,23850,23850,23850,0
|
|
20231206,203800,463634300,23850,23850,23850,23850,0
|
|
20231206,203700,463634300,23850,23850,23850,23850,0
|
|
20231206,203600,463634300,23850,23850,23850,23850,0
|
|
20231206,203500,463634300,23850,23850,23850,23850,0
|
|
20231206,203400,463634300,23850,23850,23850,23850,0
|
|
20231206,203300,463634300,23850,23850,23850,23850,0
|
|
20231206,203200,463634300,23850,23850,23850,23850,0
|
|
20231206,203100,463634300,23850,23850,23850,23850,0
|
|
20231206,203000,463634300,23850,23850,23850,23850,0
|
|
20231206,202900,463634300,23850,23850,23850,23850,0
|
|
20231206,202800,463634300,23850,23850,23850,23850,0
|
|
20231206,202700,463634300,23850,23850,23850,23850,0
|
|
20231206,202600,463634300,23850,23850,23850,23850,0
|
|
20231206,202500,463634300,23850,23850,23850,23850,0
|
|
20231206,202400,463634300,23850,23850,23850,23850,0
|
|
20231206,202300,463634300,23850,23850,23850,23850,0
|
|
20231206,202200,463634300,23850,23850,23850,23850,362
|
|
20231206,202100,463634300,23850,23850,23850,23850,0
|
|
20231206,202000,463634300,23850,23850,23850,23850,0
|
|
20231206,201900,463634300,23850,23850,23850,23850,0
|
|
20231206,201800,463634300,23850,23850,23850,23850,0
|
|
20231206,201700,463634300,23850,23850,23850,23850,0
|
|
20231206,201600,463634300,23850,23850,23850,23850,0
|
|
20231206,201500,463634300,23850,23850,23850,23850,0
|
|
20231206,201400,463634300,23850,23850,23850,23850,0
|
|
20231206,201300,463634300,23850,23850,23850,23850,0
|
|
20231206,201200,463634300,23850,23850,23850,23850,0
|
|
20231206,201100,463634300,23850,23850,23850,23850,0
|
|
20231206,201000,463634300,23850,23850,23850,23850,0
|
|
20231206,200900,463634300,23850,23850,23850,23850,0
|
|
20231206,200800,463634300,23850,23850,23850,23850,0
|
|
20231206,200700,463634300,23850,23850,23850,23850,0
|
|
20231206,200600,463634300,23850,23850,23850,23850,0
|
|
20231206,200500,463634300,23850,23850,23850,23850,0
|
|
20231206,200400,463634300,23850,23850,23850,23850,0
|
|
20231206,200300,463634300,23850,23850,23850,23850,0
|
|
20231206,200200,463634300,23850,23850,23850,23850,0
|
|
20231206,200100,463634300,23850,23850,23850,23850,0
|
|
20231206,200000,463634300,23850,23850,23850,23850,0
|
|
20231206,195900,463634300,23850,23850,23850,23850,0
|
|
20231206,195800,463634300,23850,23850,23850,23850,0
|
|
20231206,195700,463634300,23850,23850,23850,23850,0
|
|
20231206,195600,463634300,23850,23850,23850,23850,0
|
|
20231206,195500,463634300,23850,23850,23850,23850,0
|
|
20231206,195400,463634300,23850,23850,23850,23850,0
|
|
20231206,195300,463634300,23850,23850,23850,23850,0
|
|
20231206,195200,463634300,23850,23850,23850,23850,362
|
|
20231206,195100,463634300,23850,23850,23850,23850,0
|
|
20231206,195000,463634300,23850,23850,23850,23850,0
|
|
20231206,194900,463634300,23850,23850,23850,23850,0
|
|
20231206,194800,463634300,23850,23850,23850,23850,0
|
|
20231206,194700,463634300,23850,23850,23850,23850,0
|
|
20231206,194600,463634300,23850,23850,23850,23850,0
|
|
20231206,194500,463634300,23850,23850,23850,23850,0
|
|
20231206,194400,463634300,23850,23850,23850,23850,0
|
|
20231206,194300,463634300,23850,23850,23850,23850,0
|
|
20231206,194200,463634300,23850,23850,23850,23850,0
|
|
20231206,194100,463634300,23850,23850,23850,23850,0
|
|
20231206,194000,463634300,23850,23850,23850,23850,0
|
|
20231206,193900,463634300,23850,23850,23850,23850,0
|
|
20231206,193800,463634300,23850,23850,23850,23850,0
|
|
20231206,193700,463634300,23850,23850,23850,23850,0
|
|
20231206,193600,463634300,23850,23850,23850,23850,0
|
|
20231206,193500,463634300,23850,23850,23850,23850,0
|
|
20231206,193400,463634300,23850,23850,23850,23850,0
|
|
20231206,193300,463634300,23850,23850,23850,23850,0
|
|
20231206,193200,463634300,23850,23850,23850,23850,0
|
|
20231206,193100,463634300,23850,23850,23850,23850,0
|
|
20231206,193000,463634300,23850,23850,23850,23850,0
|
|
20231206,192900,463634300,23850,23850,23850,23850,0
|
|
20231206,192800,463634300,23850,23850,23850,23850,0
|
|
20231206,192700,463634300,23850,23850,23850,23850,0
|
|
20231206,192600,463634300,23850,23850,23850,23850,0
|
|
20231206,192500,463634300,23850,23850,23850,23850,0
|
|
20231206,192400,463634300,23850,23850,23850,23850,0
|
|
20231206,192300,463634300,23850,23850,23850,23850,0
|
|
20231206,192200,463634300,23850,23850,23850,23850,362
|
|
20231206,192100,463634300,23850,23850,23850,23850,0
|
|
20231206,192000,463634300,23850,23850,23850,23850,0
|
|
20231206,191900,463634300,23850,23850,23850,23850,0
|
|
20231206,191800,463634300,23850,23850,23850,23850,0
|
|
20231206,191700,463634300,23850,23850,23850,23850,0
|
|
20231206,191600,463634300,23850,23850,23850,23850,0
|
|
20231206,191500,463634300,23850,23850,23850,23850,0
|
|
20231206,191400,463634300,23850,23850,23850,23850,0
|
|
20231206,191300,463634300,23850,23850,23850,23850,0
|
|
20231206,191200,463634300,23850,23850,23850,23850,0
|
|
20231206,191100,463634300,23850,23850,23850,23850,0
|
|
20231206,191000,463634300,23850,23850,23850,23850,0
|
|
20231206,190900,463634300,23850,23850,23850,23850,0
|
|
20231206,190800,463634300,23850,23850,23850,23850,0
|
|
20231206,190700,463634300,23850,23850,23850,23850,0
|
|
20231206,190600,463634300,23850,23850,23850,23850,0
|
|
20231206,190500,463634300,23850,23850,23850,23850,0
|
|
20231206,190400,463634300,23850,23850,23850,23850,0
|
|
20231206,190300,463634300,23850,23850,23850,23850,0
|
|
20231206,190200,463634300,23850,23850,23850,23850,0
|
|
20231206,190100,463634300,23850,23850,23850,23850,0
|
|
20231206,190000,463634300,23850,23850,23850,23850,0
|
|
20231206,185900,463634300,23850,23850,23850,23850,0
|
|
20231206,185800,463634300,23850,23850,23850,23850,0
|
|
20231206,185700,463634300,23850,23850,23850,23850,0
|
|
20231206,185600,463634300,23850,23850,23850,23850,0
|
|
20231206,185500,463634300,23850,23850,23850,23850,0
|
|
20231206,185400,463634300,23850,23850,23850,23850,0
|
|
20231206,185300,463634300,23850,23850,23850,23850,0
|
|
20231206,185200,463634300,23850,23850,23850,23850,362
|
|
20231206,185100,463634300,23850,23850,23850,23850,0
|
|
20231206,185000,463634300,23850,23850,23850,23850,0
|
|
20231206,184900,463634300,23850,23850,23850,23850,0
|
|
20231206,184800,463634300,23850,23850,23850,23850,0
|
|
20231206,184700,463634300,23850,23850,23850,23850,0
|
|
20231206,184600,463634300,23850,23850,23850,23850,0
|
|
20231206,184500,463634300,23850,23850,23850,23850,0
|
|
20231206,184400,463634300,23850,23850,23850,23850,0
|
|
20231206,184300,463634300,23850,23850,23850,23850,0
|
|
20231206,184200,463634300,23850,23850,23850,23850,0
|
|
20231206,184100,463634300,23850,23850,23850,23850,0
|
|
20231206,184000,463634300,23850,23850,23850,23850,0
|
|
20231206,183900,463634300,23850,23850,23850,23850,0
|
|
20231206,183800,463634300,23850,23850,23850,23850,0
|
|
20231206,183700,463634300,23850,23850,23850,23850,0
|
|
20231206,183600,463634300,23850,23850,23850,23850,0
|
|
20231206,183500,463634300,23850,23850,23850,23850,0
|
|
20231206,183400,463634300,23850,23850,23850,23850,0
|
|
20231206,183300,463634300,23850,23850,23850,23850,0
|
|
20231206,183200,463634300,23850,23850,23850,23850,0
|
|
20231206,183100,463634300,23850,23850,23850,23850,0
|
|
20231206,183000,463634300,23850,23850,23850,23850,0
|
|
20231206,182900,463634300,23850,23850,23850,23850,0
|
|
20231206,182800,463634300,23850,23850,23850,23850,0
|
|
20231206,182700,463634300,23850,23850,23850,23850,0
|
|
20231206,182600,463634300,23850,23850,23850,23850,0
|
|
20231206,182500,463634300,23850,23850,23850,23850,0
|
|
20231206,182400,463634300,23850,23850,23850,23850,0
|
|
20231206,182300,463634300,23850,23850,23850,23850,0
|
|
20231206,182200,463634300,23850,23850,23850,23850,362
|
|
20231206,182100,463634300,23850,23850,23850,23850,0
|
|
20231206,182000,463634300,23850,23850,23850,23850,0
|
|
20231206,181900,463634300,23850,23850,23850,23850,0
|
|
20231206,181800,463634300,23850,23850,23850,23850,0
|
|
20231206,181700,463634300,23850,23850,23850,23850,0
|
|
20231206,181600,463634300,23850,23850,23850,23850,0
|
|
20231206,181500,463634300,23850,23850,23850,23850,0
|
|
20231206,181400,463634300,23850,23850,23850,23850,0
|
|
20231206,181300,463634300,23850,23850,23850,23850,0
|
|
20231206,181200,463634300,23850,23850,23850,23850,0
|
|
20231206,181100,463634300,23850,23850,23850,23850,0
|
|
20231206,181000,463634300,23850,23850,23850,23850,0
|
|
20231206,180900,463634300,23850,23850,23850,23850,0
|
|
20231206,180800,463634300,23850,23850,23850,23850,0
|
|
20231206,180700,463634300,23850,23850,23850,23850,0
|
|
20231206,180600,463634300,23850,23850,23850,23850,0
|
|
20231206,180500,463634300,23850,23850,23850,23850,0
|
|
20231206,180400,463634300,23850,23850,23850,23850,0
|
|
20231206,180300,463634300,23850,23850,23850,23850,0
|
|
20231206,180200,463634300,23850,23850,23850,23850,0
|
|
20231206,180100,463634300,23850,23850,23850,23850,0
|
|
20231206,180000,463634300,23850,23850,23850,23850,0
|
|
20231206,175900,463634300,23850,23850,23850,23850,0
|
|
20231206,175800,463634300,23850,23850,23850,23850,0
|
|
20231206,175700,463634300,23850,23850,23850,23850,0
|
|
20231206,175600,463634300,23850,23850,23850,23850,0
|
|
20231206,175500,463634300,23850,23850,23850,23850,0
|
|
20231206,175400,463634300,23850,23850,23850,23850,0
|
|
20231206,175300,463634300,23850,23850,23850,23850,0
|
|
20231206,175200,463634300,23850,23850,23850,23850,362
|
|
20231206,175100,463634300,23850,23850,23850,23850,0
|
|
20231206,175000,463634300,23850,23850,23850,23850,0
|
|
20231206,174900,463634300,23850,23850,23850,23850,0
|
|
20231206,174800,463634300,23850,23850,23850,23850,0
|
|
20231206,174700,463634300,23850,23850,23850,23850,0
|
|
20231206,174600,463634300,23850,23850,23850,23850,0
|
|
20231206,174500,463634300,23850,23850,23850,23850,0
|
|
20231206,174400,463634300,23850,23850,23850,23850,0
|
|
20231206,174300,463634300,23850,23850,23850,23850,0
|
|
20231206,174200,463634300,23850,23850,23850,23850,0
|
|
20231206,174100,463634300,23850,23850,23850,23850,0
|
|
20231206,174000,463634300,23850,23850,23850,23850,0
|
|
20231206,173900,463634300,23850,23850,23850,23850,0
|
|
20231206,173800,463634300,23850,23850,23850,23850,0
|
|
20231206,173700,463634300,23850,23850,23850,23850,0
|
|
20231206,173600,463634300,23850,23850,23850,23850,0
|
|
20231206,173500,463634300,23850,23850,23850,23850,0
|
|
20231206,173400,463634300,23850,23850,23850,23850,0
|
|
20231206,173300,463634300,23850,23850,23850,23850,0
|
|
20231206,173200,463634300,23850,23850,23850,23850,0
|
|
20231206,173100,463634300,23850,23850,23850,23850,0
|
|
20231206,173000,463634300,23850,23850,23850,23850,0
|
|
20231206,172900,463634300,23850,23850,23850,23850,0
|
|
20231206,172800,463634300,23850,23850,23850,23850,0
|
|
20231206,172700,463634300,23850,23850,23850,23850,0
|
|
20231206,172600,463634300,23850,23850,23850,23850,0
|
|
20231206,172500,463634300,23850,23850,23850,23850,0
|
|
20231206,172400,463634300,23850,23850,23850,23850,0
|
|
20231206,172300,463634300,23850,23850,23850,23850,0
|
|
20231206,172200,463634300,23850,23850,23850,23850,362
|
|
20231206,172100,463634300,23850,23850,23850,23850,0
|
|
20231206,172000,463634300,23850,23850,23850,23850,0
|
|
20231206,171900,463634300,23850,23850,23850,23850,0
|
|
20231206,171800,463634300,23850,23850,23850,23850,0
|
|
20231206,171700,463634300,23850,23850,23850,23850,0
|
|
20231206,171600,463634300,23850,23850,23850,23850,0
|
|
20231206,171500,463634300,23850,23850,23850,23850,0
|
|
20231206,171400,463634300,23850,23850,23850,23850,0
|
|
20231206,171300,463634300,23850,23850,23850,23850,0
|
|
20231206,171200,463634300,23850,23850,23850,23850,0
|
|
20231206,171100,463634300,23850,23850,23850,23850,0
|
|
20231206,171000,463634300,23850,23850,23850,23850,0
|
|
20231206,170900,463634300,23850,23850,23850,23850,0
|
|
20231206,170800,463634300,23850,23850,23850,23850,0
|
|
20231206,170700,463634300,23850,23850,23850,23850,0
|
|
20231206,170600,463634300,23850,23850,23850,23850,0
|
|
20231206,170500,463634300,23850,23850,23850,23850,0
|
|
20231206,170400,463634300,23850,23850,23850,23850,0
|
|
20231206,170300,463634300,23850,23850,23850,23850,0
|
|
20231206,170200,463634300,23850,23850,23850,23850,0
|
|
20231206,170100,463634300,23850,23850,23850,23850,0
|
|
20231206,170000,463634300,23850,23850,23850,23850,0
|
|
20231206,165900,463634300,23850,23850,23850,23850,0
|
|
20231206,165800,463634300,23850,23850,23850,23850,0
|
|
20231206,165700,463634300,23850,23850,23850,23850,0
|
|
20231206,165600,463634300,23850,23850,23850,23850,0
|
|
20231206,165500,463634300,23850,23850,23850,23850,0
|
|
20231206,165400,463634300,23850,23850,23850,23850,0
|
|
20231206,165300,463634300,23850,23850,23850,23850,0
|
|
20231206,165200,463634300,23850,23850,23850,23850,362
|
|
20231206,165100,463634300,23850,23850,23850,23850,0
|
|
20231206,165000,463634300,23850,23850,23850,23850,0
|
|
20231206,164900,463634300,23850,23850,23850,23850,0
|
|
20231206,164800,463634300,23850,23850,23850,23850,0
|
|
20231206,164700,463634300,23850,23850,23850,23850,0
|
|
20231206,164600,463634300,23850,23850,23850,23850,0
|
|
20231206,164500,463634300,23850,23850,23850,23850,0
|
|
20231206,164400,463634300,23850,23850,23850,23850,0
|
|
20231206,164300,463634300,23850,23850,23850,23850,0
|
|
20231206,164200,463634300,23850,23850,23850,23850,0
|
|
20231206,164100,463634300,23850,23850,23850,23850,0
|
|
20231206,164000,463634300,23850,23850,23850,23850,0
|
|
20231206,163900,463634300,23850,23850,23850,23850,0
|
|
20231206,163800,463634300,23850,23850,23850,23850,0
|
|
20231206,163700,463634300,23850,23850,23850,23850,0
|
|
20231206,163600,463634300,23850,23850,23850,23850,0
|
|
20231206,163500,463634300,23850,23850,23850,23850,0
|
|
20231206,163400,463634300,23850,23850,23850,23850,0
|
|
20231206,163300,463634300,23850,23850,23850,23850,0
|
|
20231206,163200,463634300,23850,23850,23850,23850,0
|
|
20231206,163100,463634300,23850,23850,23850,23850,0
|
|
20231206,163000,463634300,23850,23850,23850,23850,0
|
|
20231206,162900,463634300,23850,23850,23850,23850,0
|
|
20231206,162800,463634300,23850,23850,23850,23850,0
|
|
20231206,162700,463634300,23850,23850,23850,23850,0
|
|
20231206,162600,463634300,23850,23850,23850,23850,0
|
|
20231206,162500,463634300,23850,23850,23850,23850,0
|
|
20231206,162400,463634300,23850,23850,23850,23850,0
|
|
20231206,162300,463634300,23850,23850,23850,23850,0
|
|
20231206,162200,463634300,23850,23850,23850,23850,362
|
|
20231206,162100,463634300,23850,23850,23850,23850,0
|
|
20231206,162000,463634300,23850,23850,23850,23850,0
|
|
20231206,161900,463634300,23850,23850,23850,23850,0
|
|
20231206,161800,463634300,23850,23850,23850,23850,0
|
|
20231206,161700,463634300,23850,23850,23850,23850,0
|
|
20231206,161600,463634300,23850,23850,23850,23850,0
|
|
20231206,161500,463634300,23850,23850,23850,23850,0
|
|
20231206,161400,463634300,23850,23850,23850,23850,0
|
|
20231206,161300,463634300,23850,23850,23850,23850,0
|
|
20231206,161200,463634300,23850,23850,23850,23850,0
|
|
20231206,161100,463634300,23850,23850,23850,23850,0
|
|
20231206,161000,463634300,23850,23850,23850,23850,0
|
|
20231206,160900,463634300,23850,23850,23850,23850,0
|
|
20231206,160800,463634300,23850,23850,23850,23850,0
|
|
20231206,160700,463634300,23850,23850,23850,23850,0
|
|
20231206,160600,463634300,23850,23850,23850,23850,0
|
|
20231206,160500,463634300,23850,23850,23850,23850,0
|
|
20231206,160400,463634300,23850,23850,23850,23850,0
|
|
20231206,160300,463634300,23850,23850,23850,23850,0
|
|
20231206,160200,463634300,23850,23850,23850,23850,0
|
|
20231206,160100,463634300,23850,23850,23850,23850,0
|
|
20231206,160000,463634300,23850,23850,23850,23850,0
|
|
20231206,155900,463634300,23850,23850,23850,23850,0
|
|
20231206,155800,463634300,23850,23850,23850,23850,0
|
|
20231206,155700,463634300,23850,23850,23850,23850,0
|
|
20231206,155600,463634300,23850,23850,23850,23850,0
|
|
20231206,155500,463634300,23850,23850,23850,23850,0
|
|
20231206,155400,463634300,23850,23850,23850,23850,0
|
|
20231206,155300,463634300,23850,23850,23850,23850,0
|
|
20231206,155200,463634300,23850,23850,23850,23850,362
|
|
20231206,155100,463634300,23850,23850,23850,23850,0
|
|
20231206,155000,463634300,23850,23850,23850,23850,0
|
|
20231206,154900,463634300,23850,23850,23850,23850,0
|
|
20231206,154800,463634300,23850,23850,23850,23850,0
|
|
20231206,154700,463634300,23850,23850,23850,23850,0
|
|
20231206,154600,463634300,23850,23850,23850,23850,0
|
|
20231206,154500,463634300,23850,23850,23850,23850,0
|
|
20231206,154400,463634300,23850,23850,23850,23850,0
|
|
20231206,154300,463634300,23850,23850,23850,23850,0
|
|
20231206,154200,463634300,23850,23850,23850,23850,0
|
|
20231206,154100,463634300,23850,23850,23850,23850,0
|
|
20231206,154000,463634300,23850,23850,23850,23850,0
|
|
20231206,153900,463634300,23850,23850,23850,23850,0
|
|
20231206,153800,463634300,23850,23850,23850,23850,0
|
|
20231206,153700,463634300,23850,23850,23850,23850,0
|
|
20231206,153600,463634300,23850,23850,23850,23850,0
|
|
20231206,153500,463634300,23850,23850,23850,23850,0
|
|
20231206,153400,463634300,23850,23850,23850,23850,0
|
|
20231206,153300,463634300,23850,23850,23850,23850,0
|
|
20231206,153200,463634300,23850,23850,23850,23850,0
|
|
20231206,153100,463634300,23850,23850,23850,23850,0
|
|
20231206,153000,463634300,23850,23850,23850,23850,362
|
|
20231206,152900,455000600,23900,23900,23900,23900,0
|
|
20231206,152800,455000600,23900,23900,23900,23900,0
|
|
20231206,152700,455000600,23900,23900,23900,23900,0
|
|
20231206,152600,455000600,23900,23900,23900,23900,0
|
|
20231206,152500,455000600,23900,23900,23900,23900,0
|
|
20231206,152400,455000600,23900,23900,23900,23900,0
|
|
20231206,152300,455000600,23900,23900,23900,23900,0
|
|
20231206,152200,455000600,23900,23900,23900,23900,0
|
|
20231206,152100,455000600,23900,23900,23900,23900,0
|
|
20231206,152000,455000600,23900,23900,23900,23900,0
|
|
20231206,151900,455000600,23900,23900,23900,23900,182
|
|
20231206,151800,450650800,23900,23900,23900,23900,1
|
|
20231206,151700,450626900,23900,23950,23950,23900,27
|
|
20231206,151600,449981500,23950,23950,24000,23950,85
|
|
20231206,151500,447945700,23950,23900,23950,23900,147
|
|
20231206,151400,444426250,24000,24000,24000,24000,0
|
|
20231206,151300,444426250,24000,24000,24000,24000,4
|
|
20231206,151200,444330250,23950,23950,23950,23950,56
|
|
20231206,151100,442989050,24000,24000,24000,24000,0
|
|
20231206,151000,442989050,24000,24000,24000,24000,1
|
|
20231206,150900,442965050,24000,24000,24000,24000,37
|
|
20231206,150800,442077050,24000,24000,24000,24000,0
|
|
20231206,150700,442077050,24000,24000,24000,24000,0
|
|
20231206,150600,442077050,24000,23900,24000,23900,109
|
|
20231206,150500,439471100,23850,23850,23850,23850,0
|
|
20231206,150400,439471100,23850,23850,23850,23850,0
|
|
20231206,150300,439471100,23850,23850,23850,23850,0
|
|
20231206,150200,439471100,23850,23850,23850,23850,50
|
|
20231206,150100,438278600,23850,23850,23850,23850,0
|
|
20231206,150000,438278600,23850,23850,23850,23850,0
|
|
20231206,145900,438278600,23850,23850,23850,23850,0
|
|
20231206,145800,438278600,23850,23850,23850,23850,2
|
|
20231206,145700,438230900,23850,23850,23850,23850,0
|
|
20231206,145600,438230900,23850,23850,23850,23850,10
|
|
20231206,145500,437992400,23900,23900,23900,23900,5
|
|
20231206,145400,437872900,23900,23900,23900,23900,116
|
|
20231206,145300,435100500,23900,23900,23900,23900,1
|
|
20231206,145200,435076600,23900,23900,23900,23900,0
|
|
20231206,145100,435076600,23900,23900,23900,23900,203
|
|
20231206,145000,430224900,23900,23900,23900,23900,0
|
|
20231206,144900,430224900,23900,23950,23950,23900,375
|
|
20231206,144800,421252850,23950,23950,23950,23950,100
|
|
20231206,144700,418857850,24000,24000,24000,24000,4
|
|
20231206,144600,418761850,24000,24000,24000,24000,0
|
|
20231206,144500,418761850,24000,24000,24000,24000,0
|
|
20231206,144400,418761850,24000,24000,24000,24000,0
|
|
20231206,144300,418761850,24000,24000,24000,24000,35
|
|
20231206,144200,417921850,24000,24000,24000,24000,35
|
|
20231206,144100,417081850,24000,24000,24000,24000,0
|
|
20231206,144000,417081850,24000,24000,24000,24000,0
|
|
20231206,143900,417081850,24000,24000,24000,24000,0
|
|
20231206,143800,417081850,24000,24000,24000,24000,0
|
|
20231206,143700,417081850,24000,24000,24000,24000,0
|
|
20231206,143600,417081850,24000,24000,24000,24000,0
|
|
20231206,143500,417081850,24000,24000,24000,24000,0
|
|
20231206,143400,417081850,24000,24000,24000,24000,0
|
|
20231206,143300,417081850,24000,24000,24000,24000,0
|
|
20231206,143200,417081850,24000,24050,24050,24000,239
|
|
20231206,143100,411334700,24050,24050,24050,24050,5
|
|
20231206,143000,411214450,24050,24050,24050,24050,0
|
|
20231206,142900,411214450,24050,24050,24050,24050,0
|
|
20231206,142800,411214450,24050,24050,24050,24050,0
|
|
20231206,142700,411214450,24050,24050,24050,24050,0
|
|
20231206,142600,411214450,24050,24050,24050,24050,20
|
|
20231206,142500,410733450,24050,24050,24050,24050,54
|
|
20231206,142400,409434750,24050,24050,24050,24050,0
|
|
20231206,142300,409434750,24050,24050,24050,24050,0
|
|
20231206,142200,409434750,24050,24050,24050,24050,0
|
|
20231206,142100,409434750,24050,24050,24050,24050,5
|
|
20231206,142000,409314500,24050,24050,24050,24050,9
|
|
20231206,141900,409098050,24050,24050,24050,24050,50
|
|
20231206,141800,407895550,24050,24050,24050,24050,0
|
|
20231206,141700,407895550,24050,24050,24050,24050,0
|
|
20231206,141600,407895550,24050,24050,24050,24050,0
|
|
20231206,141500,407895550,24050,24050,24050,24050,0
|
|
20231206,141400,407895550,24050,24050,24050,24050,0
|
|
20231206,141300,407895550,24050,24050,24050,24050,0
|
|
20231206,141200,407895550,24050,24050,24050,24050,70
|
|
20231206,141100,406212050,24000,24000,24000,24000,50
|
|
20231206,141000,405012050,24050,24100,24100,24050,105
|
|
20231206,140900,402484300,24000,24000,24000,24000,5
|
|
20231206,140800,402364300,24000,24000,24000,24000,0
|
|
20231206,140700,402364300,24000,23950,24000,23950,16
|
|
20231206,140600,401980850,24000,24000,24000,24000,0
|
|
20231206,140500,401980850,24000,24000,24000,24000,1
|
|
20231206,140400,401956850,23950,23950,23950,23950,0
|
|
20231206,140300,401956850,23950,23950,23950,23950,0
|
|
20231206,140200,401956850,23950,23950,23950,23950,0
|
|
20231206,140100,401956850,23950,23950,23950,23950,0
|
|
20231206,140000,401956850,23950,24050,24050,23950,74
|
|
20231206,135900,400182350,24050,24050,24050,24050,28
|
|
20231206,135800,399508950,24100,24100,24100,24100,0
|
|
20231206,135700,399508950,24100,24100,24100,24100,0
|
|
20231206,135600,399508950,24100,24050,24100,24050,90
|
|
20231206,135500,397342000,24050,24050,24050,24050,0
|
|
20231206,135400,397342000,24050,24050,24050,24050,0
|
|
20231206,135300,397342000,24050,24050,24050,24050,0
|
|
20231206,135200,397342000,24050,24050,24050,24050,0
|
|
20231206,135100,397342000,24050,24050,24050,24050,0
|
|
20231206,135000,397342000,24050,24050,24050,24050,0
|
|
20231206,134900,397342000,24050,24050,24050,24050,50
|
|
20231206,134800,396139500,24050,24000,24050,24000,10
|
|
20231206,134700,395899050,24050,24000,24050,24000,117
|
|
20231206,134600,393090300,24000,24000,24000,24000,0
|
|
20231206,134500,393090300,24000,24000,24000,24000,0
|
|
20231206,134400,393090300,24000,24000,24000,24000,0
|
|
20231206,134300,393090300,24000,24000,24000,24000,0
|
|
20231206,134200,393090300,24000,24000,24000,24000,0
|
|
20231206,134100,393090300,24000,24000,24050,24000,62
|
|
20231206,134000,391600600,24000,24000,24000,24000,100
|
|
20231206,133900,389200600,24000,24000,24000,24000,0
|
|
20231206,133800,389200600,24000,24000,24000,24000,3
|
|
20231206,133700,389128600,23950,23950,23950,23950,0
|
|
20231206,133600,389128600,23950,23950,23950,23950,0
|
|
20231206,133500,389128600,23950,23950,23950,23950,1
|
|
20231206,133400,389104650,24000,24000,24000,24000,50
|
|
20231206,133300,387904650,24000,24000,24000,24000,0
|
|
20231206,133200,387904650,24000,24000,24000,24000,0
|
|
20231206,133100,387904650,24000,24000,24000,24000,0
|
|
20231206,133000,387904650,24000,24000,24000,24000,50
|
|
20231206,132900,386704650,23950,23950,23950,23950,0
|
|
20231206,132800,386704650,23950,23950,23950,23950,0
|
|
20231206,132700,386704650,23950,23950,23950,23950,0
|
|
20231206,132600,386704650,23950,23950,23950,23950,0
|
|
20231206,132500,386704650,23950,23950,23950,23950,12
|
|
20231206,132400,386417250,23950,23950,23950,23950,1
|
|
20231206,132300,386393300,24000,24000,24000,24000,0
|
|
20231206,132200,386393300,24000,24000,24000,24000,0
|
|
20231206,132100,386393300,24000,24000,24000,24000,0
|
|
20231206,132000,386393300,24000,24000,24000,24000,1
|
|
20231206,131900,386369300,24000,23950,24000,23950,45
|
|
20231206,131800,385289500,23950,23950,23950,23950,0
|
|
20231206,131700,385289500,23950,23950,23950,23950,0
|
|
20231206,131600,385289500,23950,23950,23950,23950,0
|
|
20231206,131500,385289500,23950,23950,23950,23950,0
|
|
20231206,131400,385289500,23950,23950,23950,23950,0
|
|
20231206,131300,385289500,23950,23950,23950,23950,0
|
|
20231206,131200,385289500,23950,23950,23950,23950,0
|
|
20231206,131100,385289500,23950,23950,23950,23950,0
|
|
20231206,131000,385289500,23950,23850,23950,23850,296
|
|
20231206,130900,378221200,23900,23900,23900,23900,59
|
|
20231206,130800,376811100,23900,23900,23900,23900,200
|
|
20231206,130700,372031100,23900,23900,23900,23900,0
|
|
20231206,130600,372031100,23900,23900,23900,23900,0
|
|
20231206,130500,372031100,23900,23900,23900,23900,0
|
|
20231206,130400,372031100,23900,23900,23900,23900,0
|
|
20231206,130300,372031100,23900,23900,23900,23900,0
|
|
20231206,130200,372031100,23900,23900,23900,23900,3
|
|
20231206,130100,371959400,23900,23900,23900,23900,0
|
|
20231206,130000,371959400,23900,23900,23900,23900,1
|
|
20231206,125900,371935500,23900,23900,23900,23900,0
|
|
20231206,125800,371935500,23900,23900,23900,23900,0
|
|
20231206,125700,371935500,23900,23900,23900,23900,0
|
|
20231206,125600,371935500,23900,23900,23900,23900,0
|
|
20231206,125500,371935500,23900,23900,23900,23900,1
|
|
20231206,125400,371911600,23950,23950,23950,23950,0
|
|
20231206,125300,371911600,23950,23950,23950,23950,110
|
|
20231206,125200,369277100,24000,24000,24000,24000,92
|
|
20231206,125100,367069100,24050,24050,24050,24050,0
|
|
20231206,125000,367069100,24050,24050,24050,24050,0
|
|
20231206,124900,367069100,24050,24050,24050,24050,3
|
|
20231206,124800,366996950,24000,24000,24000,24000,0
|
|
20231206,124700,366996950,24000,24000,24000,24000,0
|
|
20231206,124600,366996950,24000,24000,24000,24000,0
|
|
20231206,124500,366996950,24000,24000,24000,24000,0
|
|
20231206,124400,366996950,24000,24000,24000,24000,0
|
|
20231206,124300,366996950,24000,24000,24000,24000,0
|
|
20231206,124200,366996950,24000,24000,24000,24000,0
|
|
20231206,124100,366996950,24000,24000,24000,24000,8
|
|
20231206,124000,366804950,24050,24050,24050,24050,5
|
|
20231206,123900,366684700,24050,24050,24050,24050,0
|
|
20231206,123800,366684700,24050,24050,24050,24050,10
|
|
20231206,123700,366444200,24050,24100,24100,24050,34
|
|
20231206,123600,365626000,24050,24050,24050,24050,0
|
|
20231206,123500,365626000,24050,24050,24050,24050,0
|
|
20231206,123400,365626000,24050,24050,24050,24050,0
|
|
20231206,123300,365626000,24050,24050,24050,24050,0
|
|
20231206,123200,365626000,24050,24050,24050,24050,0
|
|
20231206,123100,365626000,24050,24050,24050,24050,0
|
|
20231206,123000,365626000,24050,24050,24050,24050,0
|
|
20231206,122900,365626000,24050,24050,24050,24050,11
|
|
20231206,122800,365361450,24050,24050,24050,24050,0
|
|
20231206,122700,365361450,24050,24050,24050,24050,0
|
|
20231206,122600,365361450,24050,24050,24050,24050,50
|
|
20231206,122500,364158950,23900,23900,23900,23900,0
|
|
20231206,122400,364158950,23900,23900,23900,23900,0
|
|
20231206,122300,364158950,23900,23900,23900,23900,0
|
|
20231206,122200,364158950,23900,23900,23900,23900,0
|
|
20231206,122100,364158950,23900,23900,23900,23900,0
|
|
20231206,122000,364158950,23900,23900,23900,23900,0
|
|
20231206,121900,364158950,23900,23900,23900,23900,1
|
|
20231206,121800,364135050,23800,23800,23800,23800,0
|
|
20231206,121700,364135050,23800,23800,23800,23800,0
|
|
20231206,121600,364135050,23800,23800,23800,23800,0
|
|
20231206,121500,364135050,23800,24100,24100,23800,61
|
|
20231206,121400,362674550,24100,24100,24100,24100,0
|
|
20231206,121300,362674550,24100,24100,24100,24100,0
|
|
20231206,121200,362674550,24100,24100,24100,24100,0
|
|
20231206,121100,362674550,24100,24100,24100,24100,0
|
|
20231206,121000,362674550,24100,24100,24100,24100,0
|
|
20231206,120900,362674550,24100,24100,24100,24100,0
|
|
20231206,120800,362674550,24100,24100,24100,24100,0
|
|
20231206,120700,362674550,24100,24100,24100,24100,0
|
|
20231206,120600,362674550,24100,24100,24100,24100,500
|
|
20231206,120500,350624550,24100,24100,24100,24100,0
|
|
20231206,120400,350624550,24100,24100,24100,24100,0
|
|
20231206,120300,350624550,24100,24100,24100,24100,0
|
|
20231206,120200,350624550,24100,24100,24100,24100,0
|
|
20231206,120100,350624550,24100,24100,24100,24100,0
|
|
20231206,120000,350624550,24100,24100,24100,24100,0
|
|
20231206,115900,350624550,24100,24100,24100,24100,0
|
|
20231206,115800,350624550,24100,24100,24100,24100,0
|
|
20231206,115700,350624550,24100,24100,24100,24100,0
|
|
20231206,115600,350624550,24100,24100,24100,24100,0
|
|
20231206,115500,350624550,24100,24000,24100,24000,50
|
|
20231206,115400,349421900,23850,23850,23850,23850,376
|
|
20231206,115300,340454300,23950,23950,23950,23950,0
|
|
20231206,115200,340454300,23950,24000,24000,23950,68
|
|
20231206,115100,338825200,24000,24000,24000,24000,0
|
|
20231206,115000,338825200,24000,24000,24000,24000,110
|
|
20231206,114900,336185200,24000,23950,24000,23950,212
|
|
20231206,114800,331105300,24000,24000,24000,24000,228
|
|
20231206,114700,325633300,24050,24050,24050,24050,211
|
|
20231206,114600,320558750,24050,24050,24050,24050,0
|
|
20231206,114500,320558750,24050,24050,24050,24050,0
|
|
20231206,114400,320558750,24050,24050,24050,24050,0
|
|
20231206,114300,320558750,24050,24050,24050,24050,0
|
|
20231206,114200,320558750,24050,24050,24050,24050,0
|
|
20231206,114100,320558750,24050,24050,24050,24050,0
|
|
20231206,114000,320558750,24050,24050,24050,24050,120
|
|
20231206,113900,317672750,24050,24050,24050,24050,2
|
|
20231206,113800,317624650,24050,24050,24050,24050,0
|
|
20231206,113700,317624650,24050,24050,24050,24050,10
|
|
20231206,113600,317384150,24050,24050,24050,24050,0
|
|
20231206,113500,317384150,24050,24050,24050,24050,0
|
|
20231206,113400,317384150,24050,24050,24050,24050,0
|
|
20231206,113300,317384150,24050,24050,24050,24050,0
|
|
20231206,113200,317384150,24050,24050,24050,24050,40
|
|
20231206,113100,316422150,24050,24050,24050,24050,72
|
|
20231206,113000,314690550,24050,24050,24050,24050,10
|
|
20231206,112900,314450050,24000,24000,24000,24000,377
|
|
20231206,112800,305402050,24000,24000,24000,24000,0
|
|
20231206,112700,305402050,24000,24000,24000,24000,0
|
|
20231206,112600,305402050,24000,24000,24000,24000,15
|
|
20231206,112500,305042050,24000,24000,24000,24000,0
|
|
20231206,112400,305042050,24000,24000,24000,24000,0
|
|
20231206,112300,305042050,24000,24000,24000,24000,0
|
|
20231206,112200,305042050,24000,23900,24000,23850,27
|
|
20231206,112100,304396200,24000,24000,24000,24000,27
|
|
20231206,112000,303748200,24000,23900,24000,23900,10
|
|
20231206,111900,303508700,24000,23900,24000,23900,10
|
|
20231206,111800,303269400,23900,23900,23900,23900,0
|
|
20231206,111700,303269400,23900,23900,23900,23900,0
|
|
20231206,111600,303269400,23900,23900,23900,23900,0
|
|
20231206,111500,303269400,23900,23900,23900,23900,0
|
|
20231206,111400,303269400,23900,23900,23900,23900,0
|
|
20231206,111300,303269400,23900,23900,23900,23900,4
|
|
20231206,111200,303173800,23850,23850,23850,23850,0
|
|
20231206,111100,303173800,23850,23850,23850,23850,0
|
|
20231206,111000,303173800,23850,23850,23850,23850,0
|
|
20231206,110900,303173800,23850,23850,23850,23850,0
|
|
20231206,110800,303173800,23850,23850,23850,23850,0
|
|
20231206,110700,303173800,23850,23850,23850,23850,0
|
|
20231206,110600,303173800,23850,23850,23850,23850,0
|
|
20231206,110500,303173800,23850,23850,23850,23850,1
|
|
20231206,110400,303149950,23900,23900,23900,23900,0
|
|
20231206,110300,303149950,23900,23900,23900,23900,0
|
|
20231206,110200,303149950,23900,23900,23900,23900,0
|
|
20231206,110100,303149950,23900,23900,23900,23900,0
|
|
20231206,110000,303149950,23900,23900,23900,23900,0
|
|
20231206,105900,303149950,23900,23900,23900,23900,0
|
|
20231206,105800,303149950,23900,23900,23900,23900,0
|
|
20231206,105700,303149950,23900,23900,23900,23900,0
|
|
20231206,105600,303149950,23900,23900,23900,23900,0
|
|
20231206,105500,303149950,23900,23900,23900,23900,3
|
|
20231206,105400,303078250,24000,24000,24050,24000,1010
|
|
20231206,105300,278788850,24050,24050,24050,24050,13
|
|
20231206,105200,278476200,24050,24050,24050,24050,0
|
|
20231206,105100,278476200,24050,24000,24050,23850,136
|
|
20231206,105000,275211100,24000,23850,24000,23850,10
|
|
20231206,104900,274971600,23850,23850,23850,23850,0
|
|
20231206,104800,274971600,23850,23850,23850,23850,0
|
|
20231206,104700,274971600,23850,23850,23850,23850,0
|
|
20231206,104600,274971600,23850,23850,23850,23850,4
|
|
20231206,104500,274876200,23800,23800,23800,23800,0
|
|
20231206,104400,274876200,23800,23800,23800,23800,0
|
|
20231206,104300,274876200,23800,23800,23800,23800,0
|
|
20231206,104200,274876200,23800,23800,23800,23800,9
|
|
20231206,104100,274662000,23800,23800,23800,23800,0
|
|
20231206,104000,274662000,23800,23800,23800,23800,0
|
|
20231206,103900,274662000,23800,23800,23800,23800,0
|
|
20231206,103800,274662000,23800,23800,23800,23800,0
|
|
20231206,103700,274662000,23800,23800,23800,23800,50
|
|
20231206,103600,273472000,23850,23850,23850,23850,0
|
|
20231206,103500,273472000,23850,23850,23850,23850,0
|
|
20231206,103400,273472000,23850,23850,23850,23850,0
|
|
20231206,103300,273472000,23850,23850,23850,23850,0
|
|
20231206,103200,273472000,23850,23850,23850,23850,122
|
|
20231206,103100,270562300,23900,23900,23900,23900,0
|
|
20231206,103000,270562300,23900,23900,23900,23900,0
|
|
20231206,102900,270562300,23900,23900,23900,23900,0
|
|
20231206,102800,270562300,23900,23900,23900,23900,117
|
|
20231206,102700,267766000,24000,24000,24000,24000,0
|
|
20231206,102600,267766000,24000,24000,24000,24000,9
|
|
20231206,102500,267550000,24000,24000,24000,24000,0
|
|
20231206,102400,267550000,24000,24000,24000,24000,49
|
|
20231206,102300,266374000,24000,24000,24000,24000,0
|
|
20231206,102200,266374000,24000,24000,24000,24000,0
|
|
20231206,102100,266374000,24000,24000,24000,24000,0
|
|
20231206,102000,266374000,24000,24000,24000,24000,0
|
|
20231206,101900,266374000,24000,24000,24000,24000,103
|
|
20231206,101800,263902000,24000,24000,24000,24000,0
|
|
20231206,101700,263902000,24000,24000,24000,24000,0
|
|
20231206,101600,263902000,24000,24000,24000,24000,0
|
|
20231206,101500,263902000,24000,24000,24000,24000,1
|
|
20231206,101400,263878000,24000,24000,24000,23950,212
|
|
20231206,101300,258790400,24000,24000,24000,24000,1
|
|
20231206,101200,258766400,24000,24000,24000,24000,5
|
|
20231206,101100,258646400,24000,24000,24000,24000,0
|
|
20231206,101000,258646400,24000,24000,24000,24000,1
|
|
20231206,100900,258622400,24000,24000,24000,24000,0
|
|
20231206,100800,258622400,24000,24000,24000,24000,1
|
|
20231206,100700,258598400,24000,24000,24000,24000,0
|
|
20231206,100600,258598400,24000,24000,24000,24000,0
|
|
20231206,100500,258598400,24000,24000,24000,24000,0
|
|
20231206,100400,258598400,24000,24000,24000,24000,5
|
|
20231206,100300,258478400,24000,24000,24000,24000,0
|
|
20231206,100200,258478400,24000,24000,24000,24000,78
|
|
20231206,100100,256606400,24000,23850,24000,23850,120
|
|
20231206,100000,253733300,23850,23900,23950,23850,201
|
|
20231206,095900,248932300,23750,23750,23750,23750,0
|
|
20231206,095800,248932300,23750,23900,23900,23750,21
|
|
20231206,095700,248433400,23700,23700,23700,23700,0
|
|
20231206,095600,248433400,23700,23700,23700,23700,0
|
|
20231206,095500,248433400,23700,23750,23750,23700,12
|
|
20231206,095400,248148950,23700,23700,23700,23700,0
|
|
20231206,095300,248148950,23700,23700,23700,23700,0
|
|
20231206,095200,248148950,23700,23700,23700,23700,0
|
|
20231206,095100,248148950,23700,23700,23700,23700,0
|
|
20231206,095000,248148950,23700,23700,23700,23700,0
|
|
20231206,094900,248148950,23700,23700,23700,23700,0
|
|
20231206,094800,248148950,23700,23700,23700,23700,0
|
|
20231206,094700,248148950,23700,23700,23700,23700,0
|
|
20231206,094600,248148950,23700,23700,23700,23700,10
|
|
20231206,094500,247911950,23900,23900,23900,23900,0
|
|
20231206,094400,247911950,23900,23900,23900,23900,7
|
|
20231206,094300,247744650,23900,23900,23900,23900,1
|
|
20231206,094200,247720750,23900,23900,23900,23900,2
|
|
20231206,094100,247672950,23700,23700,23700,23700,0
|
|
20231206,094000,247672950,23700,23700,23700,23700,0
|
|
20231206,093900,247672950,23700,23700,23700,23700,0
|
|
20231206,093800,247672950,23700,23500,24050,23500,2012
|
|
20231206,093700,199763450,23500,23500,23500,23500,0
|
|
20231206,093600,199763450,23500,23500,23500,23500,55
|
|
20231206,093500,198470950,23600,23600,23600,23600,44
|
|
20231206,093400,197432550,23600,23600,23600,23600,43
|
|
20231206,093300,196417750,23600,23600,23600,23600,0
|
|
20231206,093200,196417750,23600,23600,23600,23600,0
|
|
20231206,093100,196417750,23600,23600,23600,23600,0
|
|
20231206,093000,196417750,23600,23600,23600,23600,0
|
|
20231206,092900,196417750,23600,23650,23650,23600,131
|
|
20231206,092800,193323650,23550,23550,23550,23550,0
|
|
20231206,092700,193323650,23550,23550,23550,23550,0
|
|
20231206,092600,193323650,23550,23550,23550,23550,0
|
|
20231206,092500,193323650,23550,23550,23550,23550,1
|
|
20231206,092400,193300100,23550,23550,23550,23550,131
|
|
20231206,092300,190215050,23550,23550,23550,23550,0
|
|
20231206,092200,190215050,23550,23650,23700,23550,28
|
|
20231206,092100,189553700,23700,23700,23700,23700,108
|
|
20231206,092000,186994100,23850,23850,23850,23850,0
|
|
20231206,091900,186994100,23850,23850,23850,23850,3
|
|
20231206,091800,186922550,23850,23850,23850,23850,0
|
|
20231206,091700,186922550,23850,23850,23850,23850,0
|
|
20231206,091600,186922550,23850,23750,23850,23500,478
|
|
20231206,091500,175564650,23800,23800,23800,23800,1
|
|
20231206,091400,175540850,23850,23850,23900,23850,150
|
|
20231206,091300,171962300,23850,23550,23850,23300,415
|
|
20231206,091200,162166350,23450,23400,23450,23400,32
|
|
20231206,091100,161417000,23300,23300,23300,23300,112
|
|
20231206,091000,158807400,23450,23400,23450,23300,348
|
|
20231206,090900,150689800,23400,23450,23450,23350,147
|
|
20231206,090800,147249250,23450,23550,23550,23450,93
|
|
20231206,090700,145063700,23600,23650,23650,23600,281
|
|
20231206,090600,138431900,23650,23600,23650,23600,8
|
|
20231206,090500,138242750,23600,23650,23650,23600,95
|
|
20231206,090400,135997900,23700,23700,23700,23700,0
|
|
20231206,090300,135997900,23700,23850,23850,23650,199
|
|
20231206,090200,131268900,24000,23550,24000,23550,912
|
|
20231206,090100,109532500,23550,23550,23550,23550,120
|
|
20231206,090000,106706500,23550,23450,23550,23450,4550
|