744 lines
39 KiB
CSV
744 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,212100,2055374450,24650,24650,24650,24650,862
|
|
20231208,212000,2055374450,24650,24650,24650,24650,0
|
|
20231208,211900,2055374450,24650,24650,24650,24650,0
|
|
20231208,211800,2055374450,24650,24650,24650,24650,0
|
|
20231208,211700,2055374450,24650,24650,24650,24650,0
|
|
20231208,211600,2055374450,24650,24650,24650,24650,0
|
|
20231208,211500,2055374450,24650,24650,24650,24650,0
|
|
20231208,211400,2055374450,24650,24650,24650,24650,0
|
|
20231208,211300,2055374450,24650,24650,24650,24650,0
|
|
20231208,211200,2055374450,24650,24650,24650,24650,0
|
|
20231208,211100,2055374450,24650,24650,24650,24650,0
|
|
20231208,211000,2055374450,24650,24650,24650,24650,0
|
|
20231208,210900,2055374450,24650,24650,24650,24650,0
|
|
20231208,210800,2055374450,24650,24650,24650,24650,0
|
|
20231208,210700,2055374450,24650,24650,24650,24650,0
|
|
20231208,210600,2055374450,24650,24650,24650,24650,0
|
|
20231208,210500,2055374450,24650,24650,24650,24650,0
|
|
20231208,210400,2055374450,24650,24650,24650,24650,0
|
|
20231208,210300,2055374450,24650,24650,24650,24650,0
|
|
20231208,210200,2055374450,24650,24650,24650,24650,0
|
|
20231208,210100,2055374450,24650,24650,24650,24650,0
|
|
20231208,210000,2055374450,24650,24650,24650,24650,0
|
|
20231208,205900,2055374450,24650,24650,24650,24650,0
|
|
20231208,205800,2055374450,24650,24650,24650,24650,0
|
|
20231208,205700,2055374450,24650,24650,24650,24650,0
|
|
20231208,205600,2055374450,24650,24650,24650,24650,0
|
|
20231208,205500,2055374450,24650,24650,24650,24650,0
|
|
20231208,205400,2055374450,24650,24650,24650,24650,0
|
|
20231208,205300,2055374450,24650,24650,24650,24650,0
|
|
20231208,205200,2055374450,24650,24650,24650,24650,0
|
|
20231208,205100,2055374450,24650,24650,24650,24650,862
|
|
20231208,205000,2055374450,24650,24650,24650,24650,0
|
|
20231208,204900,2055374450,24650,24650,24650,24650,0
|
|
20231208,204800,2055374450,24650,24650,24650,24650,0
|
|
20231208,204700,2055374450,24650,24650,24650,24650,0
|
|
20231208,204600,2055374450,24650,24650,24650,24650,0
|
|
20231208,204500,2055374450,24650,24650,24650,24650,0
|
|
20231208,204400,2055374450,24650,24650,24650,24650,0
|
|
20231208,204300,2055374450,24650,24650,24650,24650,0
|
|
20231208,204200,2055374450,24650,24650,24650,24650,0
|
|
20231208,204100,2055374450,24650,24650,24650,24650,0
|
|
20231208,204000,2055374450,24650,24650,24650,24650,0
|
|
20231208,203900,2055374450,24650,24650,24650,24650,0
|
|
20231208,203800,2055374450,24650,24650,24650,24650,0
|
|
20231208,203700,2055374450,24650,24650,24650,24650,0
|
|
20231208,203600,2055374450,24650,24650,24650,24650,0
|
|
20231208,203500,2055374450,24650,24650,24650,24650,0
|
|
20231208,203400,2055374450,24650,24650,24650,24650,0
|
|
20231208,203300,2055374450,24650,24650,24650,24650,0
|
|
20231208,203200,2055374450,24650,24650,24650,24650,0
|
|
20231208,203100,2055374450,24650,24650,24650,24650,0
|
|
20231208,203000,2055374450,24650,24650,24650,24650,0
|
|
20231208,202900,2055374450,24650,24650,24650,24650,0
|
|
20231208,202800,2055374450,24650,24650,24650,24650,0
|
|
20231208,202700,2055374450,24650,24650,24650,24650,0
|
|
20231208,202600,2055374450,24650,24650,24650,24650,0
|
|
20231208,202500,2055374450,24650,24650,24650,24650,0
|
|
20231208,202400,2055374450,24650,24650,24650,24650,0
|
|
20231208,202300,2055374450,24650,24650,24650,24650,0
|
|
20231208,202200,2055374450,24650,24650,24650,24650,0
|
|
20231208,202100,2055374450,24650,24650,24650,24650,862
|
|
20231208,202000,2055374450,24650,24650,24650,24650,0
|
|
20231208,201900,2055374450,24650,24650,24650,24650,0
|
|
20231208,201800,2055374450,24650,24650,24650,24650,0
|
|
20231208,201700,2055374450,24650,24650,24650,24650,0
|
|
20231208,201600,2055374450,24650,24650,24650,24650,0
|
|
20231208,201500,2055374450,24650,24650,24650,24650,0
|
|
20231208,201400,2055374450,24650,24650,24650,24650,0
|
|
20231208,201300,2055374450,24650,24650,24650,24650,0
|
|
20231208,201200,2055374450,24650,24650,24650,24650,0
|
|
20231208,201100,2055374450,24650,24650,24650,24650,0
|
|
20231208,201000,2055374450,24650,24650,24650,24650,0
|
|
20231208,200900,2055374450,24650,24650,24650,24650,0
|
|
20231208,200800,2055374450,24650,24650,24650,24650,0
|
|
20231208,200700,2055374450,24650,24650,24650,24650,0
|
|
20231208,200600,2055374450,24650,24650,24650,24650,0
|
|
20231208,200500,2055374450,24650,24650,24650,24650,0
|
|
20231208,200400,2055374450,24650,24650,24650,24650,0
|
|
20231208,200300,2055374450,24650,24650,24650,24650,0
|
|
20231208,200200,2055374450,24650,24650,24650,24650,0
|
|
20231208,200100,2055374450,24650,24650,24650,24650,0
|
|
20231208,200000,2055374450,24650,24650,24650,24650,0
|
|
20231208,195900,2055374450,24650,24650,24650,24650,0
|
|
20231208,195800,2055374450,24650,24650,24650,24650,0
|
|
20231208,195700,2055374450,24650,24650,24650,24650,0
|
|
20231208,195600,2055374450,24650,24650,24650,24650,0
|
|
20231208,195500,2055374450,24650,24650,24650,24650,0
|
|
20231208,195400,2055374450,24650,24650,24650,24650,0
|
|
20231208,195300,2055374450,24650,24650,24650,24650,0
|
|
20231208,195200,2055374450,24650,24650,24650,24650,0
|
|
20231208,195100,2055374450,24650,24650,24650,24650,862
|
|
20231208,195000,2055374450,24650,24650,24650,24650,0
|
|
20231208,194900,2055374450,24650,24650,24650,24650,0
|
|
20231208,194800,2055374450,24650,24650,24650,24650,0
|
|
20231208,194700,2055374450,24650,24650,24650,24650,0
|
|
20231208,194600,2055374450,24650,24650,24650,24650,0
|
|
20231208,194500,2055374450,24650,24650,24650,24650,0
|
|
20231208,194400,2055374450,24650,24650,24650,24650,0
|
|
20231208,194300,2055374450,24650,24650,24650,24650,0
|
|
20231208,194200,2055374450,24650,24650,24650,24650,0
|
|
20231208,194100,2055374450,24650,24650,24650,24650,0
|
|
20231208,194000,2055374450,24650,24650,24650,24650,0
|
|
20231208,193900,2055374450,24650,24650,24650,24650,0
|
|
20231208,193800,2055374450,24650,24650,24650,24650,0
|
|
20231208,193700,2055374450,24650,24650,24650,24650,0
|
|
20231208,193600,2055374450,24650,24650,24650,24650,0
|
|
20231208,193500,2055374450,24650,24650,24650,24650,0
|
|
20231208,193400,2055374450,24650,24650,24650,24650,0
|
|
20231208,193300,2055374450,24650,24650,24650,24650,0
|
|
20231208,193200,2055374450,24650,24650,24650,24650,0
|
|
20231208,193100,2055374450,24650,24650,24650,24650,0
|
|
20231208,193000,2055374450,24650,24650,24650,24650,0
|
|
20231208,192900,2055374450,24650,24650,24650,24650,0
|
|
20231208,192800,2055374450,24650,24650,24650,24650,0
|
|
20231208,192700,2055374450,24650,24650,24650,24650,0
|
|
20231208,192600,2055374450,24650,24650,24650,24650,0
|
|
20231208,192500,2055374450,24650,24650,24650,24650,0
|
|
20231208,192400,2055374450,24650,24650,24650,24650,0
|
|
20231208,192300,2055374450,24650,24650,24650,24650,0
|
|
20231208,192200,2055374450,24650,24650,24650,24650,0
|
|
20231208,192100,2055374450,24650,24650,24650,24650,862
|
|
20231208,192000,2055374450,24650,24650,24650,24650,0
|
|
20231208,191900,2055374450,24650,24650,24650,24650,0
|
|
20231208,191800,2055374450,24650,24650,24650,24650,0
|
|
20231208,191700,2055374450,24650,24650,24650,24650,0
|
|
20231208,191600,2055374450,24650,24650,24650,24650,0
|
|
20231208,191500,2055374450,24650,24650,24650,24650,0
|
|
20231208,191400,2055374450,24650,24650,24650,24650,0
|
|
20231208,191300,2055374450,24650,24650,24650,24650,0
|
|
20231208,191200,2055374450,24650,24650,24650,24650,0
|
|
20231208,191100,2055374450,24650,24650,24650,24650,0
|
|
20231208,191000,2055374450,24650,24650,24650,24650,0
|
|
20231208,190900,2055374450,24650,24650,24650,24650,0
|
|
20231208,190800,2055374450,24650,24650,24650,24650,0
|
|
20231208,190700,2055374450,24650,24650,24650,24650,0
|
|
20231208,190600,2055374450,24650,24650,24650,24650,0
|
|
20231208,190500,2055374450,24650,24650,24650,24650,0
|
|
20231208,190400,2055374450,24650,24650,24650,24650,0
|
|
20231208,190300,2055374450,24650,24650,24650,24650,0
|
|
20231208,190200,2055374450,24650,24650,24650,24650,0
|
|
20231208,190100,2055374450,24650,24650,24650,24650,0
|
|
20231208,190000,2055374450,24650,24650,24650,24650,0
|
|
20231208,185900,2055374450,24650,24650,24650,24650,0
|
|
20231208,185800,2055374450,24650,24650,24650,24650,0
|
|
20231208,185700,2055374450,24650,24650,24650,24650,0
|
|
20231208,185600,2055374450,24650,24650,24650,24650,0
|
|
20231208,185500,2055374450,24650,24650,24650,24650,0
|
|
20231208,185400,2055374450,24650,24650,24650,24650,0
|
|
20231208,185300,2055374450,24650,24650,24650,24650,0
|
|
20231208,185200,2055374450,24650,24650,24650,24650,0
|
|
20231208,185100,2055374450,24650,24650,24650,24650,862
|
|
20231208,185000,2055374450,24650,24650,24650,24650,0
|
|
20231208,184900,2055374450,24650,24650,24650,24650,0
|
|
20231208,184800,2055374450,24650,24650,24650,24650,0
|
|
20231208,184700,2055374450,24650,24650,24650,24650,0
|
|
20231208,184600,2055374450,24650,24650,24650,24650,0
|
|
20231208,184500,2055374450,24650,24650,24650,24650,0
|
|
20231208,184400,2055374450,24650,24650,24650,24650,0
|
|
20231208,184300,2055374450,24650,24650,24650,24650,0
|
|
20231208,184200,2055374450,24650,24650,24650,24650,0
|
|
20231208,184100,2055374450,24650,24650,24650,24650,0
|
|
20231208,184000,2055374450,24650,24650,24650,24650,0
|
|
20231208,183900,2055374450,24650,24650,24650,24650,0
|
|
20231208,183800,2055374450,24650,24650,24650,24650,0
|
|
20231208,183700,2055374450,24650,24650,24650,24650,0
|
|
20231208,183600,2055374450,24650,24650,24650,24650,0
|
|
20231208,183500,2055374450,24650,24650,24650,24650,0
|
|
20231208,183400,2055374450,24650,24650,24650,24650,0
|
|
20231208,183300,2055374450,24650,24650,24650,24650,0
|
|
20231208,183200,2055374450,24650,24650,24650,24650,0
|
|
20231208,183100,2055374450,24650,24650,24650,24650,0
|
|
20231208,183000,2055374450,24650,24650,24650,24650,0
|
|
20231208,182900,2055374450,24650,24650,24650,24650,0
|
|
20231208,182800,2055374450,24650,24650,24650,24650,0
|
|
20231208,182700,2055374450,24650,24650,24650,24650,0
|
|
20231208,182600,2055374450,24650,24650,24650,24650,0
|
|
20231208,182500,2055374450,24650,24650,24650,24650,0
|
|
20231208,182400,2055374450,24650,24650,24650,24650,0
|
|
20231208,182300,2055374450,24650,24650,24650,24650,0
|
|
20231208,182200,2055374450,24650,24650,24650,24650,0
|
|
20231208,182100,2055374450,24650,24650,24650,24650,862
|
|
20231208,182000,2055374450,24650,24650,24650,24650,0
|
|
20231208,181900,2055374450,24650,24650,24650,24650,0
|
|
20231208,181800,2055374450,24650,24650,24650,24650,0
|
|
20231208,181700,2055374450,24650,24650,24650,24650,0
|
|
20231208,181600,2055374450,24650,24650,24650,24650,0
|
|
20231208,181500,2055374450,24650,24650,24650,24650,0
|
|
20231208,181400,2055374450,24650,24650,24650,24650,0
|
|
20231208,181300,2055374450,24650,24650,24650,24650,0
|
|
20231208,181200,2055374450,24650,24650,24650,24650,0
|
|
20231208,181100,2055374450,24650,24650,24650,24650,0
|
|
20231208,181000,2055374450,24650,24650,24650,24650,0
|
|
20231208,180900,2055374450,24650,24650,24650,24650,0
|
|
20231208,180800,2055374450,24650,24650,24650,24650,0
|
|
20231208,180700,2055374450,24650,24650,24650,24650,0
|
|
20231208,180600,2055374450,24650,24650,24650,24650,0
|
|
20231208,180500,2055374450,24650,24650,24650,24650,0
|
|
20231208,180400,2055374450,24650,24650,24650,24650,0
|
|
20231208,180300,2055374450,24650,24650,24650,24650,0
|
|
20231208,180200,2055374450,24650,24650,24650,24650,0
|
|
20231208,180100,2055374450,24650,24650,24650,24650,0
|
|
20231208,180000,2055374450,24650,24650,24650,24650,0
|
|
20231208,175900,2055374450,24650,24650,24650,24650,0
|
|
20231208,175800,2055374450,24650,24650,24650,24650,0
|
|
20231208,175700,2055374450,24650,24650,24650,24650,0
|
|
20231208,175600,2055374450,24650,24650,24650,24650,0
|
|
20231208,175500,2055374450,24650,24650,24650,24650,0
|
|
20231208,175400,2055374450,24650,24650,24650,24650,0
|
|
20231208,175300,2055374450,24650,24650,24650,24650,0
|
|
20231208,175200,2055374450,24650,24650,24650,24650,0
|
|
20231208,175100,2055374450,24650,24650,24650,24650,862
|
|
20231208,175000,2055374450,24650,24650,24650,24650,0
|
|
20231208,174900,2055374450,24650,24650,24650,24650,0
|
|
20231208,174800,2055374450,24650,24650,24650,24650,0
|
|
20231208,174700,2055374450,24650,24650,24650,24650,0
|
|
20231208,174600,2055374450,24650,24650,24650,24650,0
|
|
20231208,174500,2055374450,24650,24650,24650,24650,0
|
|
20231208,174400,2055374450,24650,24650,24650,24650,0
|
|
20231208,174300,2055374450,24650,24650,24650,24650,0
|
|
20231208,174200,2055374450,24650,24650,24650,24650,0
|
|
20231208,174100,2055374450,24650,24650,24650,24650,0
|
|
20231208,174000,2055374450,24650,24650,24650,24650,0
|
|
20231208,173900,2055374450,24650,24650,24650,24650,0
|
|
20231208,173800,2055374450,24650,24650,24650,24650,0
|
|
20231208,173700,2055374450,24650,24650,24650,24650,0
|
|
20231208,173600,2055374450,24650,24650,24650,24650,0
|
|
20231208,173500,2055374450,24650,24650,24650,24650,0
|
|
20231208,173400,2055374450,24650,24650,24650,24650,0
|
|
20231208,173300,2055374450,24650,24650,24650,24650,0
|
|
20231208,173200,2055374450,24650,24650,24650,24650,0
|
|
20231208,173100,2055374450,24650,24650,24650,24650,0
|
|
20231208,173000,2055374450,24650,24650,24650,24650,0
|
|
20231208,172900,2055374450,24650,24650,24650,24650,0
|
|
20231208,172800,2055374450,24650,24650,24650,24650,0
|
|
20231208,172700,2055374450,24650,24650,24650,24650,0
|
|
20231208,172600,2055374450,24650,24650,24650,24650,0
|
|
20231208,172500,2055374450,24650,24650,24650,24650,0
|
|
20231208,172400,2055374450,24650,24650,24650,24650,0
|
|
20231208,172300,2055374450,24650,24650,24650,24650,0
|
|
20231208,172200,2055374450,24650,24650,24650,24650,0
|
|
20231208,172100,2055374450,24650,24650,24650,24650,862
|
|
20231208,172000,2055374450,24650,24650,24650,24650,0
|
|
20231208,171900,2055374450,24650,24650,24650,24650,0
|
|
20231208,171800,2055374450,24650,24650,24650,24650,0
|
|
20231208,171700,2055374450,24650,24650,24650,24650,0
|
|
20231208,171600,2055374450,24650,24650,24650,24650,0
|
|
20231208,171500,2055374450,24650,24650,24650,24650,0
|
|
20231208,171400,2055374450,24650,24650,24650,24650,0
|
|
20231208,171300,2055374450,24650,24650,24650,24650,0
|
|
20231208,171200,2055374450,24650,24650,24650,24650,0
|
|
20231208,171100,2055374450,24650,24650,24650,24650,0
|
|
20231208,171000,2055374450,24650,24650,24650,24650,0
|
|
20231208,170900,2055374450,24650,24650,24650,24650,0
|
|
20231208,170800,2055374450,24650,24650,24650,24650,0
|
|
20231208,170700,2055374450,24650,24650,24650,24650,0
|
|
20231208,170600,2055374450,24650,24650,24650,24650,0
|
|
20231208,170500,2055374450,24650,24650,24650,24650,0
|
|
20231208,170400,2055374450,24650,24650,24650,24650,0
|
|
20231208,170300,2055374450,24650,24650,24650,24650,0
|
|
20231208,170200,2055374450,24650,24650,24650,24650,0
|
|
20231208,170100,2055374450,24650,24650,24650,24650,0
|
|
20231208,170000,2055374450,24650,24650,24650,24650,0
|
|
20231208,165900,2055374450,24650,24650,24650,24650,0
|
|
20231208,165800,2055374450,24650,24650,24650,24650,0
|
|
20231208,165700,2055374450,24650,24650,24650,24650,0
|
|
20231208,165600,2055374450,24650,24650,24650,24650,0
|
|
20231208,165500,2055374450,24650,24650,24650,24650,0
|
|
20231208,165400,2055374450,24650,24650,24650,24650,0
|
|
20231208,165300,2055374450,24650,24650,24650,24650,0
|
|
20231208,165200,2055374450,24650,24650,24650,24650,0
|
|
20231208,165100,2055374450,24650,24650,24650,24650,862
|
|
20231208,165000,2055374450,24650,24650,24650,24650,0
|
|
20231208,164900,2055374450,24650,24650,24650,24650,0
|
|
20231208,164800,2055374450,24650,24650,24650,24650,0
|
|
20231208,164700,2055374450,24650,24650,24650,24650,0
|
|
20231208,164600,2055374450,24650,24650,24650,24650,0
|
|
20231208,164500,2055374450,24650,24650,24650,24650,0
|
|
20231208,164400,2055374450,24650,24650,24650,24650,0
|
|
20231208,164300,2055374450,24650,24650,24650,24650,0
|
|
20231208,164200,2055374450,24650,24650,24650,24650,0
|
|
20231208,164100,2055374450,24650,24650,24650,24650,0
|
|
20231208,164000,2055374450,24650,24650,24650,24650,0
|
|
20231208,163900,2055374450,24650,24650,24650,24650,0
|
|
20231208,163800,2055374450,24650,24650,24650,24650,0
|
|
20231208,163700,2055374450,24650,24650,24650,24650,0
|
|
20231208,163600,2055374450,24650,24650,24650,24650,0
|
|
20231208,163500,2055374450,24650,24650,24650,24650,0
|
|
20231208,163400,2055374450,24650,24650,24650,24650,0
|
|
20231208,163300,2055374450,24650,24650,24650,24650,0
|
|
20231208,163200,2055374450,24650,24650,24650,24650,0
|
|
20231208,163100,2055374450,24650,24650,24650,24650,0
|
|
20231208,163000,2055374450,24650,24650,24650,24650,0
|
|
20231208,162900,2055374450,24650,24650,24650,24650,0
|
|
20231208,162800,2055374450,24650,24650,24650,24650,0
|
|
20231208,162700,2055374450,24650,24650,24650,24650,0
|
|
20231208,162600,2055374450,24650,24650,24650,24650,0
|
|
20231208,162500,2055374450,24650,24650,24650,24650,0
|
|
20231208,162400,2055374450,24650,24650,24650,24650,0
|
|
20231208,162300,2055374450,24650,24650,24650,24650,0
|
|
20231208,162200,2055374450,24650,24650,24650,24650,0
|
|
20231208,162100,2055374450,24650,24650,24650,24650,862
|
|
20231208,162000,2055374450,24650,24650,24650,24650,0
|
|
20231208,161900,2055374450,24650,24650,24650,24650,0
|
|
20231208,161800,2055374450,24650,24650,24650,24650,0
|
|
20231208,161700,2055374450,24650,24650,24650,24650,0
|
|
20231208,161600,2055374450,24650,24650,24650,24650,0
|
|
20231208,161500,2055374450,24650,24650,24650,24650,0
|
|
20231208,161400,2055374450,24650,24650,24650,24650,0
|
|
20231208,161300,2055374450,24650,24650,24650,24650,0
|
|
20231208,161200,2055374450,24650,24650,24650,24650,0
|
|
20231208,161100,2055374450,24650,24650,24650,24650,0
|
|
20231208,161000,2055374450,24650,24650,24650,24650,0
|
|
20231208,160900,2055374450,24650,24650,24650,24650,0
|
|
20231208,160800,2055374450,24650,24650,24650,24650,0
|
|
20231208,160700,2055374450,24650,24650,24650,24650,0
|
|
20231208,160600,2055374450,24650,24650,24650,24650,0
|
|
20231208,160500,2055374450,24650,24650,24650,24650,0
|
|
20231208,160400,2055374450,24650,24650,24650,24650,0
|
|
20231208,160300,2055374450,24650,24650,24650,24650,0
|
|
20231208,160200,2055374450,24650,24650,24650,24650,0
|
|
20231208,160100,2055374450,24650,24650,24650,24650,0
|
|
20231208,160000,2055374450,24650,24650,24650,24650,0
|
|
20231208,155900,2055374450,24650,24650,24650,24650,0
|
|
20231208,155800,2055374450,24650,24650,24650,24650,0
|
|
20231208,155700,2055374450,24650,24650,24650,24650,0
|
|
20231208,155600,2055374450,24650,24650,24650,24650,0
|
|
20231208,155500,2055374450,24650,24650,24650,24650,0
|
|
20231208,155400,2055374450,24650,24650,24650,24650,0
|
|
20231208,155300,2055374450,24650,24650,24650,24650,0
|
|
20231208,155200,2055374450,24650,24650,24650,24650,0
|
|
20231208,155100,2055374450,24650,24650,24650,24650,862
|
|
20231208,155000,2055374450,24650,24650,24650,24650,0
|
|
20231208,154900,2055374450,24650,24650,24650,24650,0
|
|
20231208,154800,2055374450,24650,24650,24650,24650,0
|
|
20231208,154700,2055374450,24650,24650,24650,24650,0
|
|
20231208,154600,2055374450,24650,24650,24650,24650,0
|
|
20231208,154500,2055374450,24650,24650,24650,24650,0
|
|
20231208,154400,2055374450,24650,24650,24650,24650,0
|
|
20231208,154300,2055374450,24650,24650,24650,24650,0
|
|
20231208,154200,2055374450,24650,24650,24650,24650,0
|
|
20231208,154100,2055374450,24650,24650,24650,24650,0
|
|
20231208,154000,2055374450,24650,24650,24650,24650,0
|
|
20231208,153900,2055374450,24650,24650,24650,24650,0
|
|
20231208,153800,2055374450,24650,24650,24650,24650,0
|
|
20231208,153700,2055374450,24650,24650,24650,24650,0
|
|
20231208,153600,2055374450,24650,24650,24650,24650,0
|
|
20231208,153500,2055374450,24650,24650,24650,24650,0
|
|
20231208,153400,2055374450,24650,24650,24650,24650,0
|
|
20231208,153300,2055374450,24650,24650,24650,24650,0
|
|
20231208,153200,2055374450,24650,24650,24650,24650,0
|
|
20231208,153100,2055374450,24650,24650,24650,24650,0
|
|
20231208,153000,2055374450,24650,24650,24650,24650,862
|
|
20231208,152900,2034126150,24850,24850,24850,24850,0
|
|
20231208,152800,2034126150,24850,24850,24850,24850,0
|
|
20231208,152700,2034126150,24850,24850,24850,24850,0
|
|
20231208,152600,2034126150,24850,24850,24850,24850,0
|
|
20231208,152500,2034126150,24850,24850,24850,24850,0
|
|
20231208,152400,2034126150,24850,24850,24850,24850,0
|
|
20231208,152300,2034126150,24850,24850,24850,24850,0
|
|
20231208,152200,2034126150,24850,24850,24850,24850,0
|
|
20231208,152100,2034126150,24850,24850,24850,24850,0
|
|
20231208,152000,2034126150,24850,24850,24850,24850,0
|
|
20231208,151900,2034126150,24850,24900,24900,24850,376
|
|
20231208,151800,2024767000,25200,24950,25200,24900,181
|
|
20231208,151700,2020250400,25000,25050,25050,25000,167
|
|
20231208,151600,2016074900,25250,25150,25250,25100,52
|
|
20231208,151500,2014766700,25150,25100,25150,25100,7
|
|
20231208,151400,2014590750,25100,25250,25250,25100,112
|
|
20231208,151300,2011771250,25350,25350,25350,25350,0
|
|
20231208,151200,2011771250,25350,25350,25350,25350,1
|
|
20231208,151100,2011745900,25250,25200,25250,25200,9
|
|
20231208,151000,2011519000,25200,25350,25350,25200,252
|
|
20231208,150900,2005158600,25350,25500,25500,25350,29
|
|
20231208,150800,2004420600,25300,25500,25500,25300,21
|
|
20231208,150700,2003889100,25450,25500,25500,25450,30
|
|
20231208,150600,2003124850,25500,25450,25500,25450,62
|
|
20231208,150500,2001545700,25500,25500,25500,25500,18
|
|
20231208,150400,2001086700,25500,25500,25500,25500,55
|
|
20231208,150300,1999684200,25500,25500,25500,25500,215
|
|
20231208,150200,1994201700,25500,25500,25500,25500,0
|
|
20231208,150100,1994201700,25500,25500,25500,25500,19
|
|
20231208,150000,1993717200,25500,25500,25500,25500,0
|
|
20231208,145900,1993717200,25500,25500,25500,25500,0
|
|
20231208,145800,1993717200,25500,25350,25500,25350,33
|
|
20231208,145700,1992877950,25400,25400,25400,25400,30
|
|
20231208,145600,1992115950,25400,25500,25500,25400,30
|
|
20231208,145500,1991352450,25500,25500,25500,25500,0
|
|
20231208,145400,1991352450,25500,25500,25500,25500,18
|
|
20231208,145300,1990893450,25500,25500,25500,25500,50
|
|
20231208,145200,1989618450,25500,25450,25500,25450,43
|
|
20231208,145100,1988522250,25450,25400,25450,25150,145
|
|
20231208,145000,1984843100,25400,25600,25600,25000,1130
|
|
20231208,144900,1956427100,25600,25600,25600,25600,30
|
|
20231208,144800,1955659100,25500,25600,25600,25450,50
|
|
20231208,144700,1954384250,25550,25550,25550,25550,19
|
|
20231208,144600,1953898800,25500,25500,25500,25500,0
|
|
20231208,144500,1953898800,25500,25600,25600,25500,47
|
|
20231208,144400,1952697850,25700,25700,25700,25700,30
|
|
20231208,144300,1951926850,25700,25700,25700,25700,38
|
|
20231208,144200,1950950250,25700,25700,25700,25700,193
|
|
20231208,144100,1945990150,25700,25650,25700,25650,102
|
|
20231208,144000,1943368800,25700,25600,25700,25600,94
|
|
20231208,143900,1940959450,25600,25500,25600,25500,200
|
|
20231208,143800,1935844900,25550,25450,25550,25450,71
|
|
20231208,143700,1934033050,25500,25500,25500,25350,96
|
|
20231208,143600,1931588800,25500,25500,25500,25500,173
|
|
20231208,143500,1927177300,25450,25450,25450,25450,30
|
|
20231208,143400,1926413800,25450,25350,25450,25300,691
|
|
20231208,143300,1908836850,25450,25350,25450,25350,66
|
|
20231208,143200,1907157450,25500,25450,25500,25400,57
|
|
20231208,143100,1905707100,25500,25500,25500,25500,15
|
|
20231208,143000,1905324600,25500,25500,25500,25500,4
|
|
20231208,142900,1905222600,25500,25450,25500,25450,236
|
|
20231208,142800,1899207100,25450,25450,25450,25450,18
|
|
20231208,142700,1898749000,25450,25450,25450,25450,8
|
|
20231208,142600,1898545400,25450,25450,25450,25450,3
|
|
20231208,142500,1898469050,25450,25450,25450,25400,74
|
|
20231208,142400,1896586950,25450,25450,25450,25450,5
|
|
20231208,142300,1896459700,25450,25450,25450,25450,18
|
|
20231208,142200,1896001600,25450,25400,25450,25400,23
|
|
20231208,142100,1895416550,25350,25350,25450,25350,5
|
|
20231208,142000,1895289500,25200,25500,25500,25200,22
|
|
20231208,141900,1894733600,25500,25550,25550,25500,20
|
|
20231208,141800,1894222750,25550,25550,25550,25550,322
|
|
20231208,141700,1885995650,25550,25650,25650,25550,330
|
|
20231208,141600,1877561250,25650,25600,25650,25600,39
|
|
20231208,141500,1876562100,25600,25600,25600,25600,63
|
|
20231208,141400,1874949300,25600,25600,25600,25600,51
|
|
20231208,141300,1873643700,25600,25600,25600,25550,56
|
|
20231208,141200,1872210150,25550,25600,25600,25550,17
|
|
20231208,141100,1871775000,25600,25600,25600,25600,21
|
|
20231208,141000,1871237400,25600,25550,25600,25550,261
|
|
20231208,140900,1864559500,25400,25350,25750,25300,2590
|
|
20231208,140800,1798532100,25350,25350,25350,25350,3
|
|
20231208,140700,1798456050,25350,25350,25350,25350,36
|
|
20231208,140600,1797543450,25350,25350,25350,25350,32
|
|
20231208,140500,1796732250,25350,25350,25350,25300,9
|
|
20231208,140400,1796504150,25350,25250,25350,25150,42
|
|
20231208,140300,1795443150,25250,25250,25250,25250,25
|
|
20231208,140200,1794811900,25100,25050,25100,25050,24
|
|
20231208,140100,1794210000,25100,25200,25200,25100,113
|
|
20231208,140000,1791371850,25150,25050,25200,25050,47
|
|
20231208,135900,1790187900,25050,25250,25250,25000,580
|
|
20231208,135800,1775655250,25200,25350,25350,25200,11
|
|
20231208,135700,1775377900,25350,25200,25350,25200,54
|
|
20231208,135600,1774013500,25350,25350,25350,25350,175
|
|
20231208,135500,1769577250,25400,25400,25400,25400,15
|
|
20231208,135400,1769196250,25400,25300,25400,25300,40
|
|
20231208,135300,1768180700,25350,25350,25350,25350,33
|
|
20231208,135200,1767344150,25300,25400,25400,25300,337
|
|
20231208,135100,1758801300,25350,25400,25400,25300,77
|
|
20231208,135000,1756849700,25400,25300,25400,25300,590
|
|
20231208,134900,1741905400,25300,25300,25300,25200,55
|
|
20231208,134800,1740514000,25300,25750,25750,25300,4307
|
|
20231208,134700,1630927050,25750,25700,25750,25650,17
|
|
20231208,134600,1630490150,25700,25700,25700,25700,63
|
|
20231208,134500,1628871050,25700,25750,25750,25700,59
|
|
20231208,134400,1627351850,25700,25800,25800,25700,55
|
|
20231208,134300,1625934200,25750,25750,25750,25750,15
|
|
20231208,134200,1625547950,25800,25800,25800,25800,65
|
|
20231208,134100,1623870950,25800,25800,25800,25800,53
|
|
20231208,134000,1622503550,25850,25850,25850,25850,0
|
|
20231208,133900,1622503550,25850,25800,25850,25800,39
|
|
20231208,133800,1621495700,25650,25800,25800,25650,270
|
|
20231208,133700,1614567500,25600,25800,25800,25600,8
|
|
20231208,133600,1614361500,25750,25650,25750,25650,33
|
|
20231208,133500,1613513100,25500,25650,25650,25500,38
|
|
20231208,133400,1612541000,25550,25600,25600,25550,38
|
|
20231208,133300,1611569350,25550,25500,25650,25500,205
|
|
20231208,133200,1606337500,25500,25550,25550,25500,41
|
|
20231208,133100,1605290050,25700,25700,25700,25700,41
|
|
20231208,133000,1604236350,25500,25900,25900,25500,181
|
|
20231208,132900,1599597750,25900,25900,25900,25900,30
|
|
20231208,132800,1598820750,25900,25900,25900,25900,623
|
|
20231208,132700,1582685050,25900,25800,25900,25800,72
|
|
20231208,132600,1580822700,25800,25800,25800,25800,1
|
|
20231208,132500,1580796900,25900,25900,25900,25900,0
|
|
20231208,132400,1580796900,25900,25850,25900,25850,42
|
|
20231208,132300,1579710000,25650,25650,25650,25650,4
|
|
20231208,132200,1579607400,25600,25750,25900,25600,1052
|
|
20231208,132100,1552540550,25750,25800,25900,25750,563
|
|
20231208,132000,1538037300,25750,25900,25900,25750,106
|
|
20231208,131900,1535298000,25900,25950,26000,25850,48
|
|
20231208,131800,1534054000,26000,26000,26000,25900,117
|
|
20231208,131700,1531022650,25950,25950,26050,25950,1277
|
|
20231208,131600,1497769300,26050,25900,26050,25900,152
|
|
20231208,131500,1493811200,25900,26100,26150,25900,1091
|
|
20231208,131400,1465425800,26050,26050,26100,26050,556
|
|
20231208,131300,1450933550,25900,26000,26050,25900,4235
|
|
20231208,131200,1340834050,26000,25900,26000,25850,2356
|
|
20231208,131100,1279740750,25850,25850,25850,25850,51
|
|
20231208,131000,1278422400,25850,25900,25900,25850,448
|
|
20231208,130900,1266824900,25900,25900,25900,25850,359
|
|
20231208,130800,1257526850,25850,25850,25850,25850,182
|
|
20231208,130700,1252822150,25850,25850,25850,25850,868
|
|
20231208,130600,1230384350,25850,25850,25850,25850,370
|
|
20231208,130500,1220819850,25650,25800,25850,25650,1074
|
|
20231208,130400,1193109100,25800,25750,25800,25750,435
|
|
20231208,130300,1181897550,25750,25750,25750,25750,206
|
|
20231208,130200,1176593050,25700,25750,25750,25700,623
|
|
20231208,130100,1160551900,25750,25700,25750,25700,135
|
|
20231208,130000,1157080900,25700,25700,25750,25600,1654
|
|
20231208,125900,1114530250,25650,25650,25650,25600,112
|
|
20231208,125800,1111657550,25600,25650,25650,25600,442
|
|
20231208,125700,1100322050,25650,25500,25650,25500,32
|
|
20231208,125600,1099502300,25400,25600,25600,25400,510
|
|
20231208,125500,1086496300,25650,25550,25650,25550,121
|
|
20231208,125400,1083398000,25550,25600,25600,25550,27
|
|
20231208,125300,1082706900,25500,25500,25500,25500,424
|
|
20231208,125200,1071894900,25450,25500,25500,25450,700
|
|
20231208,125100,1054076650,25600,25550,25600,25450,53
|
|
20231208,125000,1052720850,25600,25650,25650,25600,16
|
|
20231208,124900,1052311200,25650,25650,25650,25650,41
|
|
20231208,124800,1051259550,25650,25700,25700,25650,435
|
|
20231208,124700,1040099600,25650,25650,25650,25650,113
|
|
20231208,124600,1037201150,25650,25650,25650,25650,11
|
|
20231208,124500,1036919000,25650,25600,25650,25600,81
|
|
20231208,124400,1034843850,25650,25650,25650,25600,99
|
|
20231208,124300,1032304950,25650,25650,25650,25650,0
|
|
20231208,124200,1032304950,25650,25650,25650,25650,161
|
|
20231208,124100,1028175300,25650,25650,25650,25650,167
|
|
20231208,124000,1023891750,25600,25650,25650,25600,588
|
|
20231208,123900,1008820050,25600,25600,25600,25500,173
|
|
20231208,123800,1004391350,25600,25550,25650,25550,839
|
|
20231208,123700,982914250,25550,25550,25550,25550,22
|
|
20231208,123600,982352150,25550,25500,25550,25500,126
|
|
20231208,123500,979138400,25500,25500,25500,25500,16
|
|
20231208,123400,978730400,25500,25500,25500,25500,2
|
|
20231208,123300,978679400,25500,25500,25550,25450,111
|
|
20231208,123200,975848150,25500,25500,25500,25500,9
|
|
20231208,123100,975618650,25450,25500,25500,25450,128
|
|
20231208,123000,972359600,25450,25450,25450,25450,164
|
|
20231208,122900,968185800,25450,25450,25450,25400,188
|
|
20231208,122800,963402400,25400,25400,25400,25400,11
|
|
20231208,122700,963123000,25400,25550,25550,25400,1077
|
|
20231208,122600,935748150,25550,25450,25550,25450,131
|
|
20231208,122500,932412350,25400,25550,25550,25400,154
|
|
20231208,122400,928489350,25550,25600,25600,25550,45
|
|
20231208,122300,927337500,25600,25500,25600,25500,500
|
|
20231208,122200,914575000,25500,25450,25500,25450,35
|
|
20231208,122100,913682550,25450,25450,25500,25450,86
|
|
20231208,122000,911492400,25500,25550,25550,25400,433
|
|
20231208,121900,900471200,25550,25550,25550,25550,341
|
|
20231208,121800,891758650,25550,25550,25600,25550,76
|
|
20231208,121700,889815050,25550,25600,25600,25550,133
|
|
20231208,121600,886413700,25550,25550,25600,25550,167
|
|
20231208,121500,882145300,25500,25500,25550,25500,299
|
|
20231208,121400,874513700,25500,25400,25500,25400,1161
|
|
20231208,121300,844995950,25350,25300,25400,25300,68
|
|
20231208,121200,843272400,25300,25300,25300,25250,56
|
|
20231208,121100,841855650,25250,25300,25300,25250,32
|
|
20231208,121000,841046850,25350,25400,25400,25350,261
|
|
20231208,120900,834420500,25400,25400,25400,25400,303
|
|
20231208,120800,826724300,25400,25350,25400,25250,199
|
|
20231208,120700,821678000,25400,25350,25400,25250,404
|
|
20231208,120600,811424450,25150,25150,25350,25150,671
|
|
20231208,120500,794471550,25100,25150,25200,25050,727
|
|
20231208,120400,776192900,25150,24950,25150,24950,9088
|
|
20231208,120300,548932450,24950,24950,24950,24950,117
|
|
20231208,120200,546013300,24950,24950,24950,24950,0
|
|
20231208,120100,546013300,24950,24900,24950,24900,39
|
|
20231208,120000,545041250,24950,24950,24950,24950,51
|
|
20231208,115900,543768800,24900,24900,24900,24900,48
|
|
20231208,115800,542573600,24950,24950,24950,24950,15
|
|
20231208,115700,542199350,24950,24950,24950,24900,92
|
|
20231208,115600,539904150,25000,25000,25000,24950,268
|
|
20231208,115500,533204650,25000,25000,25000,25000,15
|
|
20231208,115400,532829650,25000,25000,25000,24950,128
|
|
20231208,115300,529629950,24950,24950,24950,24950,53
|
|
20231208,115200,528307600,24950,24900,24950,24900,11
|
|
20231208,115100,528033200,24950,25000,25000,24950,87
|
|
20231208,115000,525859700,24950,24950,24950,24900,640
|
|
20231208,114900,509892200,24950,24950,24950,24950,1
|
|
20231208,114800,509867250,24950,24900,24950,24900,839
|
|
20231208,114700,488941900,24850,24850,24850,24850,40
|
|
20231208,114600,487947900,24850,24850,24850,24850,18
|
|
20231208,114500,487500600,24800,24750,24800,24750,523
|
|
20231208,114400,474531850,24750,24750,24750,24750,30
|
|
20231208,114300,473789350,24750,24700,24750,24700,114
|
|
20231208,114200,470967900,24700,24700,24700,24700,15
|
|
20231208,114100,470597400,24700,24700,24700,24700,24
|
|
20231208,114000,470004600,24700,24750,24750,24700,21
|
|
20231208,113900,469484900,24750,24800,24850,24750,63
|
|
20231208,113800,467921850,24900,24900,24900,24900,0
|
|
20231208,113700,467921850,24900,24900,24900,24900,0
|
|
20231208,113600,467921850,24900,24850,24900,24850,123
|
|
20231208,113500,464865100,24850,24850,24900,24850,55
|
|
20231208,113400,463497600,24900,24900,24950,24900,17
|
|
20231208,113300,463074200,24950,24950,24950,24950,107
|
|
20231208,113200,460404550,24950,24900,24950,24900,236
|
|
20231208,113100,454526650,24900,24900,24900,24900,1
|
|
20231208,113000,454501750,24700,24950,24950,24700,67
|
|
20231208,112900,452833950,24950,24950,25000,24950,340
|
|
20231208,112800,444342750,24950,24900,24950,24900,106
|
|
20231208,112700,441701900,24950,24800,25000,24800,1643
|
|
20231208,112600,400810600,24800,24800,24800,24800,278
|
|
20231208,112500,393916200,24800,24650,24800,24650,1734
|
|
20231208,112400,351028500,24650,24650,24650,24650,0
|
|
20231208,112300,351028500,24650,24650,24650,24650,29
|
|
20231208,112200,350313650,24650,24650,24650,24650,15
|
|
20231208,112100,349943900,24650,24600,24650,24600,19
|
|
20231208,112000,349475600,24650,24650,24650,24650,15
|
|
20231208,111900,349105850,24650,24650,24650,24650,0
|
|
20231208,111800,349105850,24650,24600,24650,24600,115
|
|
20231208,111700,346276800,24600,24600,24600,24600,30
|
|
20231208,111600,345538800,24600,24650,24650,24600,145
|
|
20231208,111500,341971050,24650,24650,24650,24650,163
|
|
20231208,111400,337953100,24650,24650,24650,24600,612
|
|
20231208,111300,322894350,24600,24600,24600,24600,14
|
|
20231208,111200,322549950,24650,24600,24650,24600,7
|
|
20231208,111100,322377500,24600,24600,24650,24600,28
|
|
20231208,111000,321687450,24650,24600,24650,24600,18
|
|
20231208,110900,321244450,24650,24700,24700,24650,127
|
|
20231208,110800,318112300,24650,24550,24650,24550,558
|
|
20231208,110700,304369400,24450,24550,24550,24450,23
|
|
20231208,110600,303805250,24550,24400,24550,24400,3017
|
|
20231208,110500,230026600,24400,24400,24400,24400,0
|
|
20231208,110400,230026600,24400,24400,24400,24400,100
|
|
20231208,110300,227586600,24400,24400,24400,24350,39
|
|
20231208,110200,226635300,24400,24400,24400,24400,5
|
|
20231208,110100,226513300,24400,24400,24400,24400,15
|
|
20231208,110000,226147300,24400,24400,24400,24400,15
|
|
20231208,105900,225781300,24400,24400,24400,24400,18
|
|
20231208,105800,225342100,24400,24400,24400,24400,15
|
|
20231208,105700,224976100,24400,24400,24400,24400,15
|
|
20231208,105600,224610100,24400,24400,24400,24350,21
|
|
20231208,105500,224097750,24400,24350,24400,24350,17
|
|
20231208,105400,223683050,24400,24400,24400,24400,35
|
|
20231208,105300,222829050,24400,24400,24400,24400,2
|
|
20231208,105200,222780250,24400,24400,24400,24400,33
|
|
20231208,105100,221975050,24400,24400,24400,24400,17
|
|
20231208,105000,221560250,24400,24400,24400,24400,0
|
|
20231208,104900,221560250,24400,24400,24400,24400,35
|
|
20231208,104800,220706250,24400,24400,24400,24400,15
|
|
20231208,104700,220340250,24400,24400,24400,24400,15
|
|
20231208,104600,219974250,24400,24400,24400,24400,20
|
|
20231208,104500,219486250,24400,24400,24400,24400,33
|
|
20231208,104400,218681050,24400,24400,24400,24400,49
|
|
20231208,104300,217485450,24400,24400,24400,24400,0
|
|
20231208,104200,217485450,24400,24400,24400,24400,30
|
|
20231208,104100,216753450,24400,24350,24400,24350,56
|
|
20231208,104000,215388950,24400,24400,24400,24400,0
|
|
20231208,103900,215388950,24400,24400,24400,24400,0
|
|
20231208,103800,215388950,24400,24400,24400,24400,18
|
|
20231208,103700,214949750,24350,24350,24350,24350,1
|
|
20231208,103600,214925400,24400,24400,24400,24400,20
|
|
20231208,103500,214437400,24400,24450,24450,24400,98
|
|
20231208,103400,212044750,24450,24450,24450,24400,711
|
|
20231208,103300,194693300,24450,24450,24450,24450,311
|
|
20231208,103200,187089350,24450,24400,24450,24400,152
|
|
20231208,103100,183378450,24400,24400,24400,24350,63
|
|
20231208,103000,181841300,24400,24300,24400,24300,86
|
|
20231208,102900,179750000,24300,24300,24300,24300,63
|
|
20231208,102800,178219100,24300,24300,24300,24300,0
|
|
20231208,102700,178219100,24300,24300,24300,24300,18
|
|
20231208,102600,177781700,24300,24300,24300,24300,0
|
|
20231208,102500,177781700,24300,24250,24300,24200,25
|
|
20231208,102400,177175850,24200,24200,24200,24200,5
|
|
20231208,102300,177054850,24200,24200,24200,24200,19
|
|
20231208,102200,176595050,24200,24200,24200,24200,0
|
|
20231208,102100,176595050,24200,24200,24200,24200,0
|
|
20231208,102000,176595050,24200,24200,24200,24200,20
|
|
20231208,101900,176111050,24150,24150,24150,24150,0
|
|
20231208,101800,176111050,24150,24150,24150,24150,234
|
|
20231208,101700,170459950,24300,24300,24300,24300,0
|
|
20231208,101600,170459950,24300,24150,24300,24150,23
|
|
20231208,101500,169901800,24200,24200,24200,24200,101
|
|
20231208,101400,167457600,24150,24150,24150,24150,0
|
|
20231208,101300,167457600,24150,24350,24350,24150,123
|
|
20231208,101200,164483550,24450,24450,24450,24450,0
|
|
20231208,101100,164483550,24450,24450,24450,24450,0
|
|
20231208,101000,164483550,24450,24450,24450,24450,0
|
|
20231208,100900,164483550,24450,24200,24500,24200,324
|
|
20231208,100800,156575700,24200,24200,24200,24200,0
|
|
20231208,100700,156575700,24200,24200,24200,24200,0
|
|
20231208,100600,156575700,24200,24200,24200,24200,0
|
|
20231208,100500,156575700,24200,24200,24200,24150,138
|
|
20231208,100400,153241150,24200,24200,24200,24200,0
|
|
20231208,100300,153241150,24200,24200,24200,24200,0
|
|
20231208,100200,153241150,24200,24350,24350,24200,20
|
|
20231208,100100,152754300,24300,24300,24300,24300,18
|
|
20231208,100000,152316900,24300,24350,24350,24300,26
|
|
20231208,095900,151683900,24350,24350,24350,24350,1
|
|
20231208,095800,151659550,24500,24400,24500,24400,929
|
|
20231208,095700,128931150,24400,24350,24400,24350,134
|
|
20231208,095600,125668050,24350,24300,24350,24300,303
|
|
20231208,095500,118305100,24300,24300,24300,24300,139
|
|
20231208,095400,114927400,24300,24250,24300,24250,577
|
|
20231208,095300,100934250,24250,24250,24250,24250,0
|
|
20231208,095200,100934250,24250,24250,24250,24250,0
|
|
20231208,095100,100934250,24250,24250,24250,24150,319
|
|
20231208,095000,93221200,24250,24250,24250,24250,1
|
|
20231208,094900,93196950,24400,24400,24400,24400,0
|
|
20231208,094800,93196950,24400,24400,24400,24400,4
|
|
20231208,094700,93099350,24400,24400,24400,24400,18
|
|
20231208,094600,92660150,24400,24400,24400,24400,1
|
|
20231208,094500,92635750,24400,24400,24400,24400,33
|
|
20231208,094400,91830550,24400,24400,24400,24400,24
|
|
20231208,094300,91244950,24400,24400,24400,24400,10
|
|
20231208,094200,91000950,24400,24400,24400,24400,0
|
|
20231208,094100,91000950,24400,24400,24400,24400,0
|
|
20231208,094000,91000950,24400,24250,24400,24200,59
|
|
20231208,093900,89568500,24450,24300,24450,24300,50
|
|
20231208,093800,88346300,24450,24450,24450,24450,46
|
|
20231208,093700,87221600,24450,24450,24450,24450,0
|
|
20231208,093600,87221600,24450,24300,24450,24300,420
|
|
20231208,093500,76978900,24400,24400,24400,24400,0
|
|
20231208,093400,76978900,24400,24250,24400,24250,77
|
|
20231208,093300,75110050,24300,24250,24300,24250,177
|
|
20231208,093200,70817300,24250,24250,24250,24250,0
|
|
20231208,093100,70817300,24250,24250,24250,24250,0
|
|
20231208,093000,70817300,24250,24250,24250,24250,0
|
|
20231208,092900,70817300,24250,24200,24250,24200,43
|
|
20231208,092800,69775800,24150,24250,24250,24150,145
|
|
20231208,092700,66262050,24100,24100,24100,24100,9
|
|
20231208,092600,66045150,24100,24000,24100,24000,1098
|
|
20231208,092500,39588650,23900,23900,23900,23900,0
|
|
20231208,092400,39588650,23900,23900,23900,23900,0
|
|
20231208,092300,39588650,23900,23900,23900,23900,0
|
|
20231208,092200,39588650,23900,24050,24050,23900,19
|
|
20231208,092100,39131850,23950,23850,23950,23850,50
|
|
20231208,092000,37938550,23800,23800,23800,23800,0
|
|
20231208,091900,37938550,23800,23800,23800,23800,50
|
|
20231208,091800,36748550,23900,23900,23900,23900,18
|
|
20231208,091700,36318350,23900,23900,23900,23900,0
|
|
20231208,091600,36318350,23900,23900,23900,23900,0
|
|
20231208,091500,36318350,23900,23900,23900,23900,18
|
|
20231208,091400,35888150,23900,23900,23900,23900,0
|
|
20231208,091300,35888150,23900,23900,23900,23900,0
|
|
20231208,091200,35888150,23900,23900,23900,23900,0
|
|
20231208,091100,35888150,23900,23900,23900,23900,19
|
|
20231208,091000,35434050,23900,23900,23900,23900,2
|
|
20231208,090900,35386250,23800,23800,23800,23800,0
|
|
20231208,090800,35386250,23800,23900,23900,23800,10
|
|
20231208,090700,35147750,23950,23950,23950,23950,0
|
|
20231208,090600,35147750,23950,23950,23950,23950,71
|
|
20231208,090500,33447300,24050,24050,24050,24050,0
|
|
20231208,090400,33447300,24050,23600,24050,23600,800
|
|
20231208,090300,14269750,23450,23450,23450,23450,0
|
|
20231208,090200,14269750,23450,23650,23650,23450,274
|
|
20231208,090100,7804200,23650,24100,24100,23650,84
|
|
20231208,090000,5808100,24100,24100,24100,24100,230
|