744 lines
38 KiB
CSV
744 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,212100,354733000,24100,24100,24100,24100,1534
|
|
20231207,212000,354733000,24100,24100,24100,24100,0
|
|
20231207,211900,354733000,24100,24100,24100,24100,0
|
|
20231207,211800,354733000,24100,24100,24100,24100,0
|
|
20231207,211700,354733000,24100,24100,24100,24100,0
|
|
20231207,211600,354733000,24100,24100,24100,24100,0
|
|
20231207,211500,354733000,24100,24100,24100,24100,0
|
|
20231207,211400,354733000,24100,24100,24100,24100,0
|
|
20231207,211300,354733000,24100,24100,24100,24100,0
|
|
20231207,211200,354733000,24100,24100,24100,24100,0
|
|
20231207,211100,354733000,24100,24100,24100,24100,0
|
|
20231207,211000,354733000,24100,24100,24100,24100,0
|
|
20231207,210900,354733000,24100,24100,24100,24100,0
|
|
20231207,210800,354733000,24100,24100,24100,24100,0
|
|
20231207,210700,354733000,24100,24100,24100,24100,0
|
|
20231207,210600,354733000,24100,24100,24100,24100,0
|
|
20231207,210500,354733000,24100,24100,24100,24100,0
|
|
20231207,210400,354733000,24100,24100,24100,24100,0
|
|
20231207,210300,354733000,24100,24100,24100,24100,0
|
|
20231207,210200,354733000,24100,24100,24100,24100,0
|
|
20231207,210100,354733000,24100,24100,24100,24100,0
|
|
20231207,210000,354733000,24100,24100,24100,24100,0
|
|
20231207,205900,354733000,24100,24100,24100,24100,0
|
|
20231207,205800,354733000,24100,24100,24100,24100,0
|
|
20231207,205700,354733000,24100,24100,24100,24100,0
|
|
20231207,205600,354733000,24100,24100,24100,24100,0
|
|
20231207,205500,354733000,24100,24100,24100,24100,0
|
|
20231207,205400,354733000,24100,24100,24100,24100,0
|
|
20231207,205300,354733000,24100,24100,24100,24100,0
|
|
20231207,205200,354733000,24100,24100,24100,24100,0
|
|
20231207,205100,354733000,24100,24100,24100,24100,1534
|
|
20231207,205000,354733000,24100,24100,24100,24100,0
|
|
20231207,204900,354733000,24100,24100,24100,24100,0
|
|
20231207,204800,354733000,24100,24100,24100,24100,0
|
|
20231207,204700,354733000,24100,24100,24100,24100,0
|
|
20231207,204600,354733000,24100,24100,24100,24100,0
|
|
20231207,204500,354733000,24100,24100,24100,24100,0
|
|
20231207,204400,354733000,24100,24100,24100,24100,0
|
|
20231207,204300,354733000,24100,24100,24100,24100,0
|
|
20231207,204200,354733000,24100,24100,24100,24100,0
|
|
20231207,204100,354733000,24100,24100,24100,24100,0
|
|
20231207,204000,354733000,24100,24100,24100,24100,0
|
|
20231207,203900,354733000,24100,24100,24100,24100,0
|
|
20231207,203800,354733000,24100,24100,24100,24100,0
|
|
20231207,203700,354733000,24100,24100,24100,24100,0
|
|
20231207,203600,354733000,24100,24100,24100,24100,0
|
|
20231207,203500,354733000,24100,24100,24100,24100,0
|
|
20231207,203400,354733000,24100,24100,24100,24100,0
|
|
20231207,203300,354733000,24100,24100,24100,24100,0
|
|
20231207,203200,354733000,24100,24100,24100,24100,0
|
|
20231207,203100,354733000,24100,24100,24100,24100,0
|
|
20231207,203000,354733000,24100,24100,24100,24100,0
|
|
20231207,202900,354733000,24100,24100,24100,24100,0
|
|
20231207,202800,354733000,24100,24100,24100,24100,0
|
|
20231207,202700,354733000,24100,24100,24100,24100,0
|
|
20231207,202600,354733000,24100,24100,24100,24100,0
|
|
20231207,202500,354733000,24100,24100,24100,24100,0
|
|
20231207,202400,354733000,24100,24100,24100,24100,0
|
|
20231207,202300,354733000,24100,24100,24100,24100,0
|
|
20231207,202200,354733000,24100,24100,24100,24100,0
|
|
20231207,202100,354733000,24100,24100,24100,24100,1534
|
|
20231207,202000,354733000,24100,24100,24100,24100,0
|
|
20231207,201900,354733000,24100,24100,24100,24100,0
|
|
20231207,201800,354733000,24100,24100,24100,24100,0
|
|
20231207,201700,354733000,24100,24100,24100,24100,0
|
|
20231207,201600,354733000,24100,24100,24100,24100,0
|
|
20231207,201500,354733000,24100,24100,24100,24100,0
|
|
20231207,201400,354733000,24100,24100,24100,24100,0
|
|
20231207,201300,354733000,24100,24100,24100,24100,0
|
|
20231207,201200,354733000,24100,24100,24100,24100,0
|
|
20231207,201100,354733000,24100,24100,24100,24100,0
|
|
20231207,201000,354733000,24100,24100,24100,24100,0
|
|
20231207,200900,354733000,24100,24100,24100,24100,0
|
|
20231207,200800,354733000,24100,24100,24100,24100,0
|
|
20231207,200700,354733000,24100,24100,24100,24100,0
|
|
20231207,200600,354733000,24100,24100,24100,24100,0
|
|
20231207,200500,354733000,24100,24100,24100,24100,0
|
|
20231207,200400,354733000,24100,24100,24100,24100,0
|
|
20231207,200300,354733000,24100,24100,24100,24100,0
|
|
20231207,200200,354733000,24100,24100,24100,24100,0
|
|
20231207,200100,354733000,24100,24100,24100,24100,0
|
|
20231207,200000,354733000,24100,24100,24100,24100,0
|
|
20231207,195900,354733000,24100,24100,24100,24100,0
|
|
20231207,195800,354733000,24100,24100,24100,24100,0
|
|
20231207,195700,354733000,24100,24100,24100,24100,0
|
|
20231207,195600,354733000,24100,24100,24100,24100,0
|
|
20231207,195500,354733000,24100,24100,24100,24100,0
|
|
20231207,195400,354733000,24100,24100,24100,24100,0
|
|
20231207,195300,354733000,24100,24100,24100,24100,0
|
|
20231207,195200,354733000,24100,24100,24100,24100,0
|
|
20231207,195100,354733000,24100,24100,24100,24100,1534
|
|
20231207,195000,354733000,24100,24100,24100,24100,0
|
|
20231207,194900,354733000,24100,24100,24100,24100,0
|
|
20231207,194800,354733000,24100,24100,24100,24100,0
|
|
20231207,194700,354733000,24100,24100,24100,24100,0
|
|
20231207,194600,354733000,24100,24100,24100,24100,0
|
|
20231207,194500,354733000,24100,24100,24100,24100,0
|
|
20231207,194400,354733000,24100,24100,24100,24100,0
|
|
20231207,194300,354733000,24100,24100,24100,24100,0
|
|
20231207,194200,354733000,24100,24100,24100,24100,0
|
|
20231207,194100,354733000,24100,24100,24100,24100,0
|
|
20231207,194000,354733000,24100,24100,24100,24100,0
|
|
20231207,193900,354733000,24100,24100,24100,24100,0
|
|
20231207,193800,354733000,24100,24100,24100,24100,0
|
|
20231207,193700,354733000,24100,24100,24100,24100,0
|
|
20231207,193600,354733000,24100,24100,24100,24100,0
|
|
20231207,193500,354733000,24100,24100,24100,24100,0
|
|
20231207,193400,354733000,24100,24100,24100,24100,0
|
|
20231207,193300,354733000,24100,24100,24100,24100,0
|
|
20231207,193200,354733000,24100,24100,24100,24100,0
|
|
20231207,193100,354733000,24100,24100,24100,24100,0
|
|
20231207,193000,354733000,24100,24100,24100,24100,0
|
|
20231207,192900,354733000,24100,24100,24100,24100,0
|
|
20231207,192800,354733000,24100,24100,24100,24100,0
|
|
20231207,192700,354733000,24100,24100,24100,24100,0
|
|
20231207,192600,354733000,24100,24100,24100,24100,0
|
|
20231207,192500,354733000,24100,24100,24100,24100,0
|
|
20231207,192400,354733000,24100,24100,24100,24100,0
|
|
20231207,192300,354733000,24100,24100,24100,24100,0
|
|
20231207,192200,354733000,24100,24100,24100,24100,0
|
|
20231207,192100,354733000,24100,24100,24100,24100,1534
|
|
20231207,192000,354733000,24100,24100,24100,24100,0
|
|
20231207,191900,354733000,24100,24100,24100,24100,0
|
|
20231207,191800,354733000,24100,24100,24100,24100,0
|
|
20231207,191700,354733000,24100,24100,24100,24100,0
|
|
20231207,191600,354733000,24100,24100,24100,24100,0
|
|
20231207,191500,354733000,24100,24100,24100,24100,0
|
|
20231207,191400,354733000,24100,24100,24100,24100,0
|
|
20231207,191300,354733000,24100,24100,24100,24100,0
|
|
20231207,191200,354733000,24100,24100,24100,24100,0
|
|
20231207,191100,354733000,24100,24100,24100,24100,0
|
|
20231207,191000,354733000,24100,24100,24100,24100,0
|
|
20231207,190900,354733000,24100,24100,24100,24100,0
|
|
20231207,190800,354733000,24100,24100,24100,24100,0
|
|
20231207,190700,354733000,24100,24100,24100,24100,0
|
|
20231207,190600,354733000,24100,24100,24100,24100,0
|
|
20231207,190500,354733000,24100,24100,24100,24100,0
|
|
20231207,190400,354733000,24100,24100,24100,24100,0
|
|
20231207,190300,354733000,24100,24100,24100,24100,0
|
|
20231207,190200,354733000,24100,24100,24100,24100,0
|
|
20231207,190100,354733000,24100,24100,24100,24100,0
|
|
20231207,190000,354733000,24100,24100,24100,24100,0
|
|
20231207,185900,354733000,24100,24100,24100,24100,0
|
|
20231207,185800,354733000,24100,24100,24100,24100,0
|
|
20231207,185700,354733000,24100,24100,24100,24100,0
|
|
20231207,185600,354733000,24100,24100,24100,24100,0
|
|
20231207,185500,354733000,24100,24100,24100,24100,0
|
|
20231207,185400,354733000,24100,24100,24100,24100,0
|
|
20231207,185300,354733000,24100,24100,24100,24100,0
|
|
20231207,185200,354733000,24100,24100,24100,24100,0
|
|
20231207,185100,354733000,24100,24100,24100,24100,1534
|
|
20231207,185000,354733000,24100,24100,24100,24100,0
|
|
20231207,184900,354733000,24100,24100,24100,24100,0
|
|
20231207,184800,354733000,24100,24100,24100,24100,0
|
|
20231207,184700,354733000,24100,24100,24100,24100,0
|
|
20231207,184600,354733000,24100,24100,24100,24100,0
|
|
20231207,184500,354733000,24100,24100,24100,24100,0
|
|
20231207,184400,354733000,24100,24100,24100,24100,0
|
|
20231207,184300,354733000,24100,24100,24100,24100,0
|
|
20231207,184200,354733000,24100,24100,24100,24100,0
|
|
20231207,184100,354733000,24100,24100,24100,24100,0
|
|
20231207,184000,354733000,24100,24100,24100,24100,0
|
|
20231207,183900,354733000,24100,24100,24100,24100,0
|
|
20231207,183800,354733000,24100,24100,24100,24100,0
|
|
20231207,183700,354733000,24100,24100,24100,24100,0
|
|
20231207,183600,354733000,24100,24100,24100,24100,0
|
|
20231207,183500,354733000,24100,24100,24100,24100,0
|
|
20231207,183400,354733000,24100,24100,24100,24100,0
|
|
20231207,183300,354733000,24100,24100,24100,24100,0
|
|
20231207,183200,354733000,24100,24100,24100,24100,0
|
|
20231207,183100,354733000,24100,24100,24100,24100,0
|
|
20231207,183000,354733000,24100,24100,24100,24100,0
|
|
20231207,182900,354733000,24100,24100,24100,24100,0
|
|
20231207,182800,354733000,24100,24100,24100,24100,0
|
|
20231207,182700,354733000,24100,24100,24100,24100,0
|
|
20231207,182600,354733000,24100,24100,24100,24100,0
|
|
20231207,182500,354733000,24100,24100,24100,24100,0
|
|
20231207,182400,354733000,24100,24100,24100,24100,0
|
|
20231207,182300,354733000,24100,24100,24100,24100,0
|
|
20231207,182200,354733000,24100,24100,24100,24100,0
|
|
20231207,182100,354733000,24100,24100,24100,24100,1534
|
|
20231207,182000,354733000,24100,24100,24100,24100,0
|
|
20231207,181900,354733000,24100,24100,24100,24100,0
|
|
20231207,181800,354733000,24100,24100,24100,24100,0
|
|
20231207,181700,354733000,24100,24100,24100,24100,0
|
|
20231207,181600,354733000,24100,24100,24100,24100,0
|
|
20231207,181500,354733000,24100,24100,24100,24100,0
|
|
20231207,181400,354733000,24100,24100,24100,24100,0
|
|
20231207,181300,354733000,24100,24100,24100,24100,0
|
|
20231207,181200,354733000,24100,24100,24100,24100,0
|
|
20231207,181100,354733000,24100,24100,24100,24100,0
|
|
20231207,181000,354733000,24100,24100,24100,24100,0
|
|
20231207,180900,354733000,24100,24100,24100,24100,0
|
|
20231207,180800,354733000,24100,24100,24100,24100,0
|
|
20231207,180700,354733000,24100,24100,24100,24100,0
|
|
20231207,180600,354733000,24100,24100,24100,24100,0
|
|
20231207,180500,354733000,24100,24100,24100,24100,0
|
|
20231207,180400,354733000,24100,24100,24100,24100,0
|
|
20231207,180300,354733000,24100,24100,24100,24100,0
|
|
20231207,180200,354733000,24100,24100,24100,24100,0
|
|
20231207,180100,354733000,24100,24100,24100,24100,0
|
|
20231207,180000,354733000,24100,24100,24100,24100,0
|
|
20231207,175900,354733000,24100,24100,24100,24100,0
|
|
20231207,175800,354733000,24100,24100,24100,24100,0
|
|
20231207,175700,354733000,24100,24100,24100,24100,0
|
|
20231207,175600,354733000,24100,24100,24100,24100,0
|
|
20231207,175500,354733000,24100,24100,24100,24100,0
|
|
20231207,175400,354733000,24100,24100,24100,24100,0
|
|
20231207,175300,354733000,24100,24100,24100,24100,0
|
|
20231207,175200,354733000,24100,24100,24100,24100,0
|
|
20231207,175100,354733000,24100,24100,24100,24100,1534
|
|
20231207,175000,354733000,24100,24100,24100,24100,0
|
|
20231207,174900,354733000,24100,24100,24100,24100,0
|
|
20231207,174800,354733000,24100,24100,24100,24100,0
|
|
20231207,174700,354733000,24100,24100,24100,24100,0
|
|
20231207,174600,354733000,24100,24100,24100,24100,0
|
|
20231207,174500,354733000,24100,24100,24100,24100,0
|
|
20231207,174400,354733000,24100,24100,24100,24100,0
|
|
20231207,174300,354733000,24100,24100,24100,24100,0
|
|
20231207,174200,354733000,24100,24100,24100,24100,0
|
|
20231207,174100,354733000,24100,24100,24100,24100,0
|
|
20231207,174000,354733000,24100,24100,24100,24100,0
|
|
20231207,173900,354733000,24100,24100,24100,24100,0
|
|
20231207,173800,354733000,24100,24100,24100,24100,0
|
|
20231207,173700,354733000,24100,24100,24100,24100,0
|
|
20231207,173600,354733000,24100,24100,24100,24100,0
|
|
20231207,173500,354733000,24100,24100,24100,24100,0
|
|
20231207,173400,354733000,24100,24100,24100,24100,0
|
|
20231207,173300,354733000,24100,24100,24100,24100,0
|
|
20231207,173200,354733000,24100,24100,24100,24100,0
|
|
20231207,173100,354733000,24100,24100,24100,24100,0
|
|
20231207,173000,354733000,24100,24100,24100,24100,0
|
|
20231207,172900,354733000,24100,24100,24100,24100,0
|
|
20231207,172800,354733000,24100,24100,24100,24100,0
|
|
20231207,172700,354733000,24100,24100,24100,24100,0
|
|
20231207,172600,354733000,24100,24100,24100,24100,0
|
|
20231207,172500,354733000,24100,24100,24100,24100,0
|
|
20231207,172400,354733000,24100,24100,24100,24100,0
|
|
20231207,172300,354733000,24100,24100,24100,24100,0
|
|
20231207,172200,354733000,24100,24100,24100,24100,0
|
|
20231207,172100,354733000,24100,24100,24100,24100,1534
|
|
20231207,172000,354733000,24100,24100,24100,24100,0
|
|
20231207,171900,354733000,24100,24100,24100,24100,0
|
|
20231207,171800,354733000,24100,24100,24100,24100,0
|
|
20231207,171700,354733000,24100,24100,24100,24100,0
|
|
20231207,171600,354733000,24100,24100,24100,24100,0
|
|
20231207,171500,354733000,24100,24100,24100,24100,0
|
|
20231207,171400,354733000,24100,24100,24100,24100,0
|
|
20231207,171300,354733000,24100,24100,24100,24100,0
|
|
20231207,171200,354733000,24100,24100,24100,24100,0
|
|
20231207,171100,354733000,24100,24100,24100,24100,0
|
|
20231207,171000,354733000,24100,24100,24100,24100,0
|
|
20231207,170900,354733000,24100,24100,24100,24100,0
|
|
20231207,170800,354733000,24100,24100,24100,24100,0
|
|
20231207,170700,354733000,24100,24100,24100,24100,0
|
|
20231207,170600,354733000,24100,24100,24100,24100,0
|
|
20231207,170500,354733000,24100,24100,24100,24100,0
|
|
20231207,170400,354733000,24100,24100,24100,24100,0
|
|
20231207,170300,354733000,24100,24100,24100,24100,0
|
|
20231207,170200,354733000,24100,24100,24100,24100,0
|
|
20231207,170100,354733000,24100,24100,24100,24100,0
|
|
20231207,170000,354733000,24100,24100,24100,24100,0
|
|
20231207,165900,354733000,24100,24100,24100,24100,0
|
|
20231207,165800,354733000,24100,24100,24100,24100,0
|
|
20231207,165700,354733000,24100,24100,24100,24100,0
|
|
20231207,165600,354733000,24100,24100,24100,24100,0
|
|
20231207,165500,354733000,24100,24100,24100,24100,0
|
|
20231207,165400,354733000,24100,24100,24100,24100,0
|
|
20231207,165300,354733000,24100,24100,24100,24100,0
|
|
20231207,165200,354733000,24100,24100,24100,24100,0
|
|
20231207,165100,354733000,24100,24100,24100,24100,1534
|
|
20231207,165000,354733000,24100,24100,24100,24100,0
|
|
20231207,164900,354733000,24100,24100,24100,24100,0
|
|
20231207,164800,354733000,24100,24100,24100,24100,0
|
|
20231207,164700,354733000,24100,24100,24100,24100,0
|
|
20231207,164600,354733000,24100,24100,24100,24100,0
|
|
20231207,164500,354733000,24100,24100,24100,24100,0
|
|
20231207,164400,354733000,24100,24100,24100,24100,0
|
|
20231207,164300,354733000,24100,24100,24100,24100,0
|
|
20231207,164200,354733000,24100,24100,24100,24100,0
|
|
20231207,164100,354733000,24100,24100,24100,24100,0
|
|
20231207,164000,354733000,24100,24100,24100,24100,0
|
|
20231207,163900,354733000,24100,24100,24100,24100,0
|
|
20231207,163800,354733000,24100,24100,24100,24100,0
|
|
20231207,163700,354733000,24100,24100,24100,24100,0
|
|
20231207,163600,354733000,24100,24100,24100,24100,0
|
|
20231207,163500,354733000,24100,24100,24100,24100,0
|
|
20231207,163400,354733000,24100,24100,24100,24100,0
|
|
20231207,163300,354733000,24100,24100,24100,24100,0
|
|
20231207,163200,354733000,24100,24100,24100,24100,0
|
|
20231207,163100,354733000,24100,24100,24100,24100,0
|
|
20231207,163000,354733000,24100,24100,24100,24100,0
|
|
20231207,162900,354733000,24100,24100,24100,24100,0
|
|
20231207,162800,354733000,24100,24100,24100,24100,0
|
|
20231207,162700,354733000,24100,24100,24100,24100,0
|
|
20231207,162600,354733000,24100,24100,24100,24100,0
|
|
20231207,162500,354733000,24100,24100,24100,24100,0
|
|
20231207,162400,354733000,24100,24100,24100,24100,0
|
|
20231207,162300,354733000,24100,24100,24100,24100,0
|
|
20231207,162200,354733000,24100,24100,24100,24100,0
|
|
20231207,162100,354733000,24100,24100,24100,24100,1534
|
|
20231207,162000,354733000,24100,24100,24100,24100,0
|
|
20231207,161900,354733000,24100,24100,24100,24100,0
|
|
20231207,161800,354733000,24100,24100,24100,24100,0
|
|
20231207,161700,354733000,24100,24100,24100,24100,0
|
|
20231207,161600,354733000,24100,24100,24100,24100,0
|
|
20231207,161500,354733000,24100,24100,24100,24100,0
|
|
20231207,161400,354733000,24100,24100,24100,24100,0
|
|
20231207,161300,354733000,24100,24100,24100,24100,0
|
|
20231207,161200,354733000,24100,24100,24100,24100,0
|
|
20231207,161100,354733000,24100,24100,24100,24100,0
|
|
20231207,161000,354733000,24100,24100,24100,24100,0
|
|
20231207,160900,354733000,24100,24100,24100,24100,0
|
|
20231207,160800,354733000,24100,24100,24100,24100,0
|
|
20231207,160700,354733000,24100,24100,24100,24100,0
|
|
20231207,160600,354733000,24100,24100,24100,24100,0
|
|
20231207,160500,354733000,24100,24100,24100,24100,0
|
|
20231207,160400,354733000,24100,24100,24100,24100,0
|
|
20231207,160300,354733000,24100,24100,24100,24100,0
|
|
20231207,160200,354733000,24100,24100,24100,24100,0
|
|
20231207,160100,354733000,24100,24100,24100,24100,0
|
|
20231207,160000,354733000,24100,24100,24100,24100,0
|
|
20231207,155900,354733000,24100,24100,24100,24100,0
|
|
20231207,155800,354733000,24100,24100,24100,24100,0
|
|
20231207,155700,354733000,24100,24100,24100,24100,0
|
|
20231207,155600,354733000,24100,24100,24100,24100,0
|
|
20231207,155500,354733000,24100,24100,24100,24100,0
|
|
20231207,155400,354733000,24100,24100,24100,24100,0
|
|
20231207,155300,354733000,24100,24100,24100,24100,0
|
|
20231207,155200,354733000,24100,24100,24100,24100,0
|
|
20231207,155100,354733000,24100,24100,24100,24100,1534
|
|
20231207,155000,354733000,24100,24100,24100,24100,0
|
|
20231207,154900,354733000,24100,24100,24100,24100,0
|
|
20231207,154800,354733000,24100,24100,24100,24100,0
|
|
20231207,154700,354733000,24100,24100,24100,24100,0
|
|
20231207,154600,354733000,24100,24100,24100,24100,0
|
|
20231207,154500,354733000,24100,24100,24100,24100,0
|
|
20231207,154400,354733000,24100,24100,24100,24100,0
|
|
20231207,154300,354733000,24100,24100,24100,24100,0
|
|
20231207,154200,354733000,24100,24100,24100,24100,0
|
|
20231207,154100,354733000,24100,24100,24100,24100,0
|
|
20231207,154000,354733000,24100,24100,24100,24100,0
|
|
20231207,153900,354733000,24100,24100,24100,24100,0
|
|
20231207,153800,354733000,24100,24100,24100,24100,0
|
|
20231207,153700,354733000,24100,24100,24100,24100,0
|
|
20231207,153600,354733000,24100,24100,24100,24100,0
|
|
20231207,153500,354733000,24100,24100,24100,24100,0
|
|
20231207,153400,354733000,24100,24100,24100,24100,0
|
|
20231207,153300,354733000,24100,24100,24100,24100,0
|
|
20231207,153200,354733000,24100,24100,24100,24100,0
|
|
20231207,153100,354733000,24100,24100,24100,24100,0
|
|
20231207,153000,354733000,24100,24100,24100,24100,1534
|
|
20231207,152900,317763600,23600,23600,23600,23600,0
|
|
20231207,152800,317763600,23600,23600,23600,23600,0
|
|
20231207,152700,317763600,23600,23600,23600,23600,0
|
|
20231207,152600,317763600,23600,23600,23600,23600,0
|
|
20231207,152500,317763600,23600,23600,23600,23600,0
|
|
20231207,152400,317763600,23600,23600,23600,23600,0
|
|
20231207,152300,317763600,23600,23600,23600,23600,0
|
|
20231207,152200,317763600,23600,23600,23600,23600,0
|
|
20231207,152100,317763600,23600,23600,23600,23600,0
|
|
20231207,152000,317763600,23600,23600,23600,23600,0
|
|
20231207,151900,317763600,23600,23400,23600,23400,31
|
|
20231207,151800,317037100,23500,23500,23500,23500,9
|
|
20231207,151700,316825600,23400,23500,23500,23400,280
|
|
20231207,151600,310266200,23500,23500,23500,23500,13
|
|
20231207,151500,309960700,23450,23450,23450,23450,16
|
|
20231207,151400,309585500,23450,23450,23450,23450,0
|
|
20231207,151300,309585500,23450,23450,23450,23450,28
|
|
20231207,151200,308928900,23450,23450,23450,23450,17
|
|
20231207,151100,308530250,23450,23450,23450,23450,0
|
|
20231207,151000,308530250,23450,23550,23550,23450,214
|
|
20231207,150900,303509550,23600,23600,23600,23600,0
|
|
20231207,150800,303509550,23600,23600,23600,23600,0
|
|
20231207,150700,303509550,23600,23600,23600,23600,0
|
|
20231207,150600,303509550,23600,23700,23700,23600,25
|
|
20231207,150500,302919350,23700,23700,23700,23700,0
|
|
20231207,150400,302919350,23700,23700,23700,23700,2
|
|
20231207,150300,302871950,23700,23700,23700,23700,0
|
|
20231207,150200,302871950,23700,23700,23700,23700,8
|
|
20231207,150100,302682350,23750,23700,23750,23700,20
|
|
20231207,150000,302208000,23800,23800,23800,23800,0
|
|
20231207,145900,302208000,23800,23800,23800,23800,0
|
|
20231207,145800,302208000,23800,23800,23800,23800,0
|
|
20231207,145700,302208000,23800,23550,23800,23550,645
|
|
20231207,145600,286975550,23550,23700,23700,23550,508
|
|
20231207,145500,274972050,23800,23800,23800,23800,0
|
|
20231207,145400,274972050,23800,23800,23800,23800,0
|
|
20231207,145300,274972050,23800,23800,23800,23800,0
|
|
20231207,145200,274972050,23800,23800,23800,23800,0
|
|
20231207,145100,274972050,23800,23800,23800,23800,0
|
|
20231207,145000,274972050,23800,23800,23800,23800,0
|
|
20231207,144900,274972050,23800,23800,23800,23800,3
|
|
20231207,144800,274900650,23700,23700,23700,23700,0
|
|
20231207,144700,274900650,23700,23700,23700,23700,0
|
|
20231207,144600,274900650,23700,23700,23700,23700,0
|
|
20231207,144500,274900650,23700,23700,23700,23700,0
|
|
20231207,144400,274900650,23700,23700,23700,23700,0
|
|
20231207,144300,274900650,23700,23700,23700,23700,0
|
|
20231207,144200,274900650,23700,23700,23700,23700,0
|
|
20231207,144100,274900650,23700,23700,23700,23700,0
|
|
20231207,144000,274900650,23700,23700,23700,23700,51
|
|
20231207,143900,273691950,23750,23750,23750,23750,0
|
|
20231207,143800,273691950,23750,23750,23750,23750,0
|
|
20231207,143700,273691950,23750,23750,23750,23750,0
|
|
20231207,143600,273691950,23750,23750,23750,23750,93
|
|
20231207,143500,271483200,23750,23750,23750,23750,0
|
|
20231207,143400,271483200,23750,23750,23750,23750,1
|
|
20231207,143300,271459450,23800,23800,23800,23800,0
|
|
20231207,143200,271459450,23800,23800,23800,23800,0
|
|
20231207,143100,271459450,23800,23800,23800,23800,0
|
|
20231207,143000,271459450,23800,23800,23800,23800,0
|
|
20231207,142900,271459450,23800,23800,23800,23800,10
|
|
20231207,142800,271221450,23750,23750,23750,23750,0
|
|
20231207,142700,271221450,23750,23750,23750,23750,0
|
|
20231207,142600,271221450,23750,23750,23750,23750,0
|
|
20231207,142500,271221450,23750,23750,23750,23750,0
|
|
20231207,142400,271221450,23750,23750,23750,23750,1
|
|
20231207,142300,271197700,23750,23750,23750,23750,0
|
|
20231207,142200,271197700,23750,23750,23750,23750,0
|
|
20231207,142100,271197700,23750,23750,23750,23750,53
|
|
20231207,142000,269938950,23800,23800,23800,23800,0
|
|
20231207,141900,269938950,23800,23800,23800,23800,0
|
|
20231207,141800,269938950,23800,23800,23800,23800,0
|
|
20231207,141700,269938950,23800,23800,23800,23800,0
|
|
20231207,141600,269938950,23800,23800,23800,23800,0
|
|
20231207,141500,269938950,23800,23800,23800,23800,0
|
|
20231207,141400,269938950,23800,23800,23800,23800,0
|
|
20231207,141300,269938950,23800,23800,23800,23800,0
|
|
20231207,141200,269938950,23800,23800,23800,23800,0
|
|
20231207,141100,269938950,23800,23800,23800,23800,0
|
|
20231207,141000,269938950,23800,23800,23800,23800,0
|
|
20231207,140900,269938950,23800,23800,23800,23800,1
|
|
20231207,140800,269915150,23800,23800,23800,23800,0
|
|
20231207,140700,269915150,23800,23800,23800,23800,108
|
|
20231207,140600,267344750,23800,23800,23800,23800,0
|
|
20231207,140500,267344750,23800,23800,23800,23800,0
|
|
20231207,140400,267344750,23800,23800,23800,23800,0
|
|
20231207,140300,267344750,23800,23800,23800,23800,0
|
|
20231207,140200,267344750,23800,23800,23800,23800,4
|
|
20231207,140100,267249550,23750,23750,23750,23750,0
|
|
20231207,140000,267249550,23750,23750,23750,23750,0
|
|
20231207,135900,267249550,23750,23750,23750,23750,0
|
|
20231207,135800,267249550,23750,23750,23750,23750,0
|
|
20231207,135700,267249550,23750,23750,23750,23750,0
|
|
20231207,135600,267249550,23750,23750,23750,23750,0
|
|
20231207,135500,267249550,23750,23750,23750,23750,0
|
|
20231207,135400,267249550,23750,23750,23750,23750,0
|
|
20231207,135300,267249550,23750,23750,23750,23750,0
|
|
20231207,135200,267249550,23750,23750,23750,23750,54
|
|
20231207,135100,265967050,23800,23800,23800,23800,0
|
|
20231207,135000,265967050,23800,23800,23800,23800,0
|
|
20231207,134900,265967050,23800,23800,23800,23800,0
|
|
20231207,134800,265967050,23800,23800,23800,23800,6
|
|
20231207,134700,265824250,23850,23850,23850,23850,0
|
|
20231207,134600,265824250,23850,23850,23850,23850,0
|
|
20231207,134500,265824250,23850,23850,23850,23850,0
|
|
20231207,134400,265824250,23850,23850,23850,23850,0
|
|
20231207,134300,265824250,23850,23850,23850,23850,0
|
|
20231207,134200,265824250,23850,23850,23850,23850,0
|
|
20231207,134100,265824250,23850,23850,23850,23850,0
|
|
20231207,134000,265824250,23850,23850,23850,23850,0
|
|
20231207,133900,265824250,23850,23900,23900,23850,60
|
|
20231207,133800,264393000,23850,23850,23850,23850,0
|
|
20231207,133700,264393000,23850,23850,23850,23850,0
|
|
20231207,133600,264393000,23850,23850,23850,23850,0
|
|
20231207,133500,264393000,23850,23850,23850,23850,0
|
|
20231207,133400,264393000,23850,23850,23850,23850,0
|
|
20231207,133300,264393000,23850,23850,23850,23850,0
|
|
20231207,133200,264393000,23850,23850,23850,23850,0
|
|
20231207,133100,264393000,23850,23850,23850,23850,0
|
|
20231207,133000,264393000,23850,23850,23850,23850,88
|
|
20231207,132900,262294200,23900,23900,23900,23900,0
|
|
20231207,132800,262294200,23900,23900,23900,23900,0
|
|
20231207,132700,262294200,23900,23900,23900,23900,0
|
|
20231207,132600,262294200,23900,23900,23900,23900,0
|
|
20231207,132500,262294200,23900,23900,23900,23900,0
|
|
20231207,132400,262294200,23900,23900,23900,23900,0
|
|
20231207,132300,262294200,23900,23900,23900,23900,0
|
|
20231207,132200,262294200,23900,23900,23900,23900,4
|
|
20231207,132100,262198600,23950,23950,23950,23950,0
|
|
20231207,132000,262198600,23950,23950,23950,23950,0
|
|
20231207,131900,262198600,23950,23950,23950,23950,0
|
|
20231207,131800,262198600,23950,23950,23950,23950,0
|
|
20231207,131700,262198600,23950,23950,23950,23950,0
|
|
20231207,131600,262198600,23950,23950,23950,23950,0
|
|
20231207,131500,262198600,23950,23950,23950,23950,0
|
|
20231207,131400,262198600,23950,23950,23950,23950,0
|
|
20231207,131300,262198600,23950,23950,23950,23950,0
|
|
20231207,131200,262198600,23950,23950,23950,23950,0
|
|
20231207,131100,262198600,23950,23950,23950,23950,0
|
|
20231207,131000,262198600,23950,23950,23950,23950,0
|
|
20231207,130900,262198600,23950,23950,23950,23950,0
|
|
20231207,130800,262198600,23950,23950,23950,23950,0
|
|
20231207,130700,262198600,23950,23950,23950,23950,0
|
|
20231207,130600,262198600,23950,23950,23950,23950,0
|
|
20231207,130500,262198600,23950,23950,23950,23950,0
|
|
20231207,130400,262198600,23950,23900,23950,23900,5
|
|
20231207,130300,262079050,23900,23900,23900,23900,0
|
|
20231207,130200,262079050,23900,23900,23900,23900,0
|
|
20231207,130100,262079050,23900,23900,23900,23900,0
|
|
20231207,130000,262079050,23900,23900,23900,23900,0
|
|
20231207,125900,262079050,23900,23900,23900,23900,0
|
|
20231207,125800,262079050,23900,23900,23900,23900,20
|
|
20231207,125700,261601050,24050,24050,24050,24050,0
|
|
20231207,125600,261601050,24050,24050,24050,24050,0
|
|
20231207,125500,261601050,24050,24050,24050,24050,0
|
|
20231207,125400,261601050,24050,24050,24050,24050,0
|
|
20231207,125300,261601050,24050,24050,24050,24050,0
|
|
20231207,125200,261601050,24050,24050,24050,24050,0
|
|
20231207,125100,261601050,24050,24050,24050,24050,0
|
|
20231207,125000,261601050,24050,24050,24050,24050,0
|
|
20231207,124900,261601050,24050,24050,24050,24050,0
|
|
20231207,124800,261601050,24050,24050,24050,24050,0
|
|
20231207,124700,261601050,24050,24050,24050,24050,0
|
|
20231207,124600,261601050,24050,24050,24050,24050,0
|
|
20231207,124500,261601050,24050,24050,24050,24050,0
|
|
20231207,124400,261601050,24050,24050,24050,24050,0
|
|
20231207,124300,261601050,24050,24050,24050,24050,0
|
|
20231207,124200,261601050,24050,24050,24050,24050,0
|
|
20231207,124100,261601050,24050,24050,24050,24050,0
|
|
20231207,124000,261601050,24050,24050,24050,24050,0
|
|
20231207,123900,261601050,24050,24050,24050,24050,0
|
|
20231207,123800,261601050,24050,24000,24050,24000,68
|
|
20231207,123700,259968400,24000,24000,24000,24000,0
|
|
20231207,123600,259968400,24000,23800,24000,23800,14
|
|
20231207,123500,259632700,23800,23800,23800,23800,1
|
|
20231207,123400,259608900,23950,23950,23950,23950,0
|
|
20231207,123300,259608900,23950,23950,23950,23950,0
|
|
20231207,123200,259608900,23950,23950,23950,23950,0
|
|
20231207,123100,259608900,23950,23950,23950,23950,25
|
|
20231207,123000,259010150,23950,23950,23950,23950,1
|
|
20231207,122900,258986200,23950,23950,23950,23950,0
|
|
20231207,122800,258986200,23950,23950,23950,23950,0
|
|
20231207,122700,258986200,23950,23950,23950,23950,0
|
|
20231207,122600,258986200,23950,23950,23950,23950,5
|
|
20231207,122500,258866450,23850,23850,23850,23850,245
|
|
20231207,122400,253023200,23950,23950,23950,23950,0
|
|
20231207,122300,253023200,23950,23950,23950,23950,1
|
|
20231207,122200,252999250,23850,23850,23850,23850,0
|
|
20231207,122100,252999250,23850,23850,23850,23850,0
|
|
20231207,122000,252999250,23850,23850,23850,23850,0
|
|
20231207,121900,252999250,23850,23850,23850,23850,2
|
|
20231207,121800,252951550,23900,23950,23950,23900,2
|
|
20231207,121700,252903700,23900,24000,24000,23900,6
|
|
20231207,121600,252760000,24050,24050,24050,24050,138
|
|
20231207,121500,249441100,24000,24000,24000,24000,0
|
|
20231207,121400,249441100,24000,24000,24000,24000,113
|
|
20231207,121300,246729100,24000,24000,24000,24000,1
|
|
20231207,121200,246705100,23850,23850,23850,23850,0
|
|
20231207,121100,246705100,23850,23850,23850,23850,0
|
|
20231207,121000,246705100,23850,23850,23850,23850,0
|
|
20231207,120900,246705100,23850,23850,23850,23850,0
|
|
20231207,120800,246705100,23850,23850,23850,23850,0
|
|
20231207,120700,246705100,23850,23850,23850,23850,0
|
|
20231207,120600,246705100,23850,23850,23850,23850,21
|
|
20231207,120500,246204250,24000,24000,24000,24000,0
|
|
20231207,120400,246204250,24000,24000,24000,24000,1
|
|
20231207,120300,246180250,24000,24000,24000,24000,0
|
|
20231207,120200,246180250,24000,24000,24000,24000,0
|
|
20231207,120100,246180250,24000,24000,24000,24000,8
|
|
20231207,120000,245988250,24000,24000,24000,24000,1
|
|
20231207,115900,245964250,23850,23850,23850,23850,0
|
|
20231207,115800,245964250,23850,23850,23850,23850,0
|
|
20231207,115700,245964250,23850,23850,23850,23850,0
|
|
20231207,115600,245964250,23850,23850,23850,23850,0
|
|
20231207,115500,245964250,23850,23850,23850,23850,0
|
|
20231207,115400,245964250,23850,23850,23850,23850,0
|
|
20231207,115300,245964250,23850,23850,23850,23850,0
|
|
20231207,115200,245964250,23850,23850,23850,23850,0
|
|
20231207,115100,245964250,23850,23850,23850,23850,0
|
|
20231207,115000,245964250,23850,23850,23850,23850,9
|
|
20231207,114900,245749600,23800,23800,23800,23800,0
|
|
20231207,114800,245749600,23800,23800,23800,23800,39
|
|
20231207,114700,244821400,23800,23800,23800,23800,0
|
|
20231207,114600,244821400,23800,23800,23800,23800,0
|
|
20231207,114500,244821400,23800,23800,23800,23800,0
|
|
20231207,114400,244821400,23800,23800,23800,23800,0
|
|
20231207,114300,244821400,23800,23800,23800,23800,0
|
|
20231207,114200,244821400,23800,23800,23800,23800,5
|
|
20231207,114100,244702400,23800,23800,23800,23800,42
|
|
20231207,114000,243702800,23750,23750,23750,23750,0
|
|
20231207,113900,243702800,23750,23750,23750,23750,0
|
|
20231207,113800,243702800,23750,23750,23750,23750,0
|
|
20231207,113700,243702800,23750,23750,23750,23750,0
|
|
20231207,113600,243702800,23750,23750,23750,23750,3
|
|
20231207,113500,243631550,23750,23750,23750,23750,5
|
|
20231207,113400,243512800,23750,23750,23750,23750,0
|
|
20231207,113300,243512800,23750,23750,23750,23750,42
|
|
20231207,113200,242515300,23700,23700,23700,23700,0
|
|
20231207,113100,242515300,23700,23700,23700,23700,0
|
|
20231207,113000,242515300,23700,23700,23700,23700,0
|
|
20231207,112900,242515300,23700,23700,23700,23700,0
|
|
20231207,112800,242515300,23700,23700,23700,23700,0
|
|
20231207,112700,242515300,23700,23700,23700,23700,0
|
|
20231207,112600,242515300,23700,23700,23700,23700,0
|
|
20231207,112500,242515300,23700,23700,23700,23700,0
|
|
20231207,112400,242515300,23700,23700,23700,23700,0
|
|
20231207,112300,242515300,23700,23700,23700,23700,0
|
|
20231207,112200,242515300,23700,23700,23700,23700,0
|
|
20231207,112100,242515300,23700,23700,23700,23700,0
|
|
20231207,112000,242515300,23700,23700,23700,23700,0
|
|
20231207,111900,242515300,23700,23700,23700,23700,0
|
|
20231207,111800,242515300,23700,23700,23700,23700,0
|
|
20231207,111700,242515300,23700,23700,23700,23700,0
|
|
20231207,111600,242515300,23700,23700,23700,23700,0
|
|
20231207,111500,242515300,23700,23700,23700,23700,2
|
|
20231207,111400,242467900,23750,23750,23750,23750,0
|
|
20231207,111300,242467900,23750,23750,23750,23750,2
|
|
20231207,111200,242420400,23750,23750,23750,23750,0
|
|
20231207,111100,242420400,23750,23750,23750,23750,0
|
|
20231207,111000,242420400,23750,23750,23750,23750,0
|
|
20231207,110900,242420400,23750,23750,23750,23750,0
|
|
20231207,110800,242420400,23750,23750,23750,23750,0
|
|
20231207,110700,242420400,23750,23750,23750,23750,0
|
|
20231207,110600,242420400,23750,23750,23750,23750,0
|
|
20231207,110500,242420400,23750,23750,23750,23750,0
|
|
20231207,110400,242420400,23750,23750,23750,23750,1
|
|
20231207,110300,242396650,23800,23800,23800,23800,0
|
|
20231207,110200,242396650,23800,23800,23800,23800,0
|
|
20231207,110100,242396650,23800,23800,23800,23800,0
|
|
20231207,110000,242396650,23800,23800,23800,23800,0
|
|
20231207,105900,242396650,23800,23800,23800,23800,0
|
|
20231207,105800,242396650,23800,23800,23800,23800,1
|
|
20231207,105700,242372850,23750,23750,23750,23750,0
|
|
20231207,105600,242372850,23750,23750,23750,23750,0
|
|
20231207,105500,242372850,23750,23750,23750,23750,0
|
|
20231207,105400,242372850,23750,23700,23750,23700,490
|
|
20231207,105300,230737000,23750,23750,23750,23750,0
|
|
20231207,105200,230737000,23750,23750,23750,23750,0
|
|
20231207,105100,230737000,23750,23750,23750,23750,0
|
|
20231207,105000,230737000,23750,23750,23750,23750,0
|
|
20231207,104900,230737000,23750,23750,23750,23750,40
|
|
20231207,104800,229787000,23750,23500,23750,23500,60
|
|
20231207,104700,228367750,23450,23450,23450,23450,0
|
|
20231207,104600,228367750,23450,23450,23450,23450,0
|
|
20231207,104500,228367750,23450,23450,23450,23450,0
|
|
20231207,104400,228367750,23450,23450,23450,23450,0
|
|
20231207,104300,228367750,23450,23450,23450,23450,1
|
|
20231207,104200,228344300,23450,23450,23450,23450,0
|
|
20231207,104100,228344300,23450,23450,23450,23450,0
|
|
20231207,104000,228344300,23450,23450,23450,23450,0
|
|
20231207,103900,228344300,23450,23450,23450,23450,15
|
|
20231207,103800,227992550,23450,23500,23500,23450,3
|
|
20231207,103700,227922150,23450,23450,23450,23450,0
|
|
20231207,103600,227922150,23450,23450,23450,23450,0
|
|
20231207,103500,227922150,23450,23450,23450,23450,0
|
|
20231207,103400,227922150,23450,23450,23450,23450,1
|
|
20231207,103300,227898700,23450,23450,23450,23450,0
|
|
20231207,103200,227898700,23450,23450,23450,23450,0
|
|
20231207,103100,227898700,23450,23450,23450,23450,6
|
|
20231207,103000,227758000,23450,23450,23450,23450,0
|
|
20231207,102900,227758000,23450,23500,23500,23450,144
|
|
20231207,102800,224377700,23600,23600,23600,23600,38
|
|
20231207,102700,223480900,23600,23600,23600,23600,0
|
|
20231207,102600,223480900,23600,23700,23700,23600,798
|
|
20231207,102500,204598750,23750,23750,23750,23750,0
|
|
20231207,102400,204598750,23750,23750,23750,23750,0
|
|
20231207,102300,204598750,23750,23750,23750,23750,1
|
|
20231207,102200,204575000,23700,23700,23700,23700,24
|
|
20231207,102100,204006200,23750,23750,23750,23750,1
|
|
20231207,102000,203982450,23750,23750,23750,23750,4
|
|
20231207,101900,203887450,23750,23800,23800,23750,175
|
|
20231207,101800,199725500,23800,23800,23800,23800,30
|
|
20231207,101700,199011500,23800,23800,23800,23800,0
|
|
20231207,101600,199011500,23800,23800,23800,23800,0
|
|
20231207,101500,199011500,23800,23800,23800,23800,3
|
|
20231207,101400,198940100,23900,23800,23900,23800,58
|
|
20231207,101300,197557100,23850,23850,23850,23850,0
|
|
20231207,101200,197557100,23850,23850,23850,23850,0
|
|
20231207,101100,197557100,23850,23900,23900,23850,3
|
|
20231207,101000,197485500,23950,23950,23950,23950,1
|
|
20231207,100900,197461550,24000,23800,24000,23800,22
|
|
20231207,100800,196937750,23800,23800,23800,23800,1
|
|
20231207,100700,196913950,23750,23650,23750,23650,174
|
|
20231207,100600,192791200,23700,23550,23700,23550,7
|
|
20231207,100500,192626200,23550,23600,23750,23550,257
|
|
20231207,100400,186570550,23650,23750,23750,23650,56
|
|
20231207,100300,185241050,23800,23800,23800,23800,0
|
|
20231207,100200,185241050,23800,24200,24200,23700,1099
|
|
20231207,100100,158937350,24100,24600,24950,23850,1020
|
|
20231207,100000,133799200,24600,23700,24600,23600,1392
|
|
20231207,095900,100282700,23450,23450,23450,23450,0
|
|
20231207,095800,100282700,23450,23450,23450,23450,0
|
|
20231207,095700,100282700,23450,23450,23450,23450,0
|
|
20231207,095600,100282700,23450,23450,23450,23450,10
|
|
20231207,095500,100048200,23450,23550,23650,23450,389
|
|
20231207,095400,90868150,23650,23650,23650,23650,0
|
|
20231207,095300,90868150,23650,23650,23650,23650,0
|
|
20231207,095200,90868150,23650,23650,23650,23650,0
|
|
20231207,095100,90868150,23650,23650,23650,23650,0
|
|
20231207,095000,90868150,23650,23500,23650,23350,302
|
|
20231207,094900,83792500,23450,23450,23450,23450,0
|
|
20231207,094800,83792500,23450,23450,23450,23450,0
|
|
20231207,094700,83792500,23450,23500,23500,23450,2
|
|
20231207,094600,83745550,23500,23500,23500,23500,0
|
|
20231207,094500,83745550,23500,23500,23500,23500,1
|
|
20231207,094400,83722050,23550,23550,23550,23550,290
|
|
20231207,094300,76892550,23550,23550,23550,23550,0
|
|
20231207,094200,76892550,23550,23650,23650,23450,441
|
|
20231207,094100,66517100,23600,23600,23600,23600,0
|
|
20231207,094000,66517100,23600,23600,23600,23600,0
|
|
20231207,093900,66517100,23600,23800,23800,23600,204
|
|
20231207,093800,61692850,23800,23800,23800,23800,0
|
|
20231207,093700,61692850,23800,23800,23800,23800,0
|
|
20231207,093600,61692850,23800,23750,23800,23750,185
|
|
20231207,093500,57291050,23750,23750,23750,23750,0
|
|
20231207,093400,57291050,23750,23750,23750,23750,0
|
|
20231207,093300,57291050,23750,23750,23750,23750,0
|
|
20231207,093200,57291050,23750,23750,23750,23750,0
|
|
20231207,093100,57291050,23750,23750,23750,23750,5
|
|
20231207,093000,57172300,23650,23650,23650,23650,0
|
|
20231207,092900,57172300,23650,23650,23650,23650,0
|
|
20231207,092800,57172300,23650,23650,23650,23650,0
|
|
20231207,092700,57172300,23650,23650,23650,23650,0
|
|
20231207,092600,57172300,23650,23650,23650,23650,0
|
|
20231207,092500,57172300,23650,23650,23650,23650,0
|
|
20231207,092400,57172300,23650,23650,23650,23650,0
|
|
20231207,092300,57172300,23650,23650,23650,23650,0
|
|
20231207,092200,57172300,23650,23650,23650,23650,1
|
|
20231207,092100,57148650,23650,23650,23650,23650,0
|
|
20231207,092000,57148650,23650,23700,23700,23650,46
|
|
20231207,091900,56058650,23700,23700,23700,23700,58
|
|
20231207,091800,54684050,23700,23700,23700,23700,13
|
|
20231207,091700,54375950,23700,23700,23700,23700,13
|
|
20231207,091600,54067850,23650,23650,23650,23650,0
|
|
20231207,091500,54067850,23650,23650,23650,23650,0
|
|
20231207,091400,54067850,23650,23650,23650,23650,0
|
|
20231207,091300,54067850,23650,23650,23650,23650,0
|
|
20231207,091200,54067850,23650,23650,23650,23650,1
|
|
20231207,091100,54044200,23750,23800,23800,23650,90
|
|
20231207,091000,51914000,23650,23650,23650,23650,0
|
|
20231207,090900,51914000,23650,23650,23650,23650,0
|
|
20231207,090800,51914000,23650,23700,23700,23650,20
|
|
20231207,090700,51440200,23700,23800,23800,23700,11
|
|
20231207,090600,51179400,23750,23750,23750,23750,0
|
|
20231207,090500,51179400,23750,23750,23750,23750,16
|
|
20231207,090400,50799400,23800,23800,23800,23800,6
|
|
20231207,090300,50656600,23800,23800,23800,23800,66
|
|
20231207,090200,49085800,23850,23900,23900,23850,77
|
|
20231207,090100,47247300,24000,24050,24500,24000,426
|
|
20231207,090000,36944500,23800,23650,23800,23650,1562
|