746 lines
39 KiB
CSV
746 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,212300,1451291500,25000,25000,25000,25000,569
|
|
20231211,212200,1451291500,25000,25000,25000,25000,0
|
|
20231211,212100,1451291500,25000,25000,25000,25000,0
|
|
20231211,212000,1451291500,25000,25000,25000,25000,0
|
|
20231211,211900,1451291500,25000,25000,25000,25000,0
|
|
20231211,211800,1451291500,25000,25000,25000,25000,0
|
|
20231211,211700,1451291500,25000,25000,25000,25000,0
|
|
20231211,211600,1451291500,25000,25000,25000,25000,0
|
|
20231211,211500,1451291500,25000,25000,25000,25000,0
|
|
20231211,211400,1451291500,25000,25000,25000,25000,0
|
|
20231211,211300,1451291500,25000,25000,25000,25000,0
|
|
20231211,211200,1451291500,25000,25000,25000,25000,0
|
|
20231211,211100,1451291500,25000,25000,25000,25000,0
|
|
20231211,211000,1451291500,25000,25000,25000,25000,0
|
|
20231211,210900,1451291500,25000,25000,25000,25000,0
|
|
20231211,210800,1451291500,25000,25000,25000,25000,0
|
|
20231211,210700,1451291500,25000,25000,25000,25000,0
|
|
20231211,210600,1451291500,25000,25000,25000,25000,0
|
|
20231211,210500,1451291500,25000,25000,25000,25000,0
|
|
20231211,210400,1451291500,25000,25000,25000,25000,0
|
|
20231211,210300,1451291500,25000,25000,25000,25000,0
|
|
20231211,210200,1451291500,25000,25000,25000,25000,0
|
|
20231211,210100,1451291500,25000,25000,25000,25000,0
|
|
20231211,210000,1451291500,25000,25000,25000,25000,0
|
|
20231211,205900,1451291500,25000,25000,25000,25000,0
|
|
20231211,205800,1451291500,25000,25000,25000,25000,0
|
|
20231211,205700,1451291500,25000,25000,25000,25000,0
|
|
20231211,205600,1451291500,25000,25000,25000,25000,0
|
|
20231211,205500,1451291500,25000,25000,25000,25000,0
|
|
20231211,205400,1451291500,25000,25000,25000,25000,0
|
|
20231211,205300,1451291500,25000,25000,25000,25000,569
|
|
20231211,205200,1451291500,25000,25000,25000,25000,0
|
|
20231211,205100,1451291500,25000,25000,25000,25000,0
|
|
20231211,205000,1451291500,25000,25000,25000,25000,0
|
|
20231211,204900,1451291500,25000,25000,25000,25000,0
|
|
20231211,204800,1451291500,25000,25000,25000,25000,0
|
|
20231211,204700,1451291500,25000,25000,25000,25000,0
|
|
20231211,204600,1451291500,25000,25000,25000,25000,0
|
|
20231211,204500,1451291500,25000,25000,25000,25000,0
|
|
20231211,204400,1451291500,25000,25000,25000,25000,0
|
|
20231211,204300,1451291500,25000,25000,25000,25000,0
|
|
20231211,204200,1451291500,25000,25000,25000,25000,0
|
|
20231211,204100,1451291500,25000,25000,25000,25000,0
|
|
20231211,204000,1451291500,25000,25000,25000,25000,0
|
|
20231211,203900,1451291500,25000,25000,25000,25000,0
|
|
20231211,203800,1451291500,25000,25000,25000,25000,0
|
|
20231211,203700,1451291500,25000,25000,25000,25000,0
|
|
20231211,203600,1451291500,25000,25000,25000,25000,0
|
|
20231211,203500,1451291500,25000,25000,25000,25000,0
|
|
20231211,203400,1451291500,25000,25000,25000,25000,0
|
|
20231211,203300,1451291500,25000,25000,25000,25000,0
|
|
20231211,203200,1451291500,25000,25000,25000,25000,0
|
|
20231211,203100,1451291500,25000,25000,25000,25000,0
|
|
20231211,203000,1451291500,25000,25000,25000,25000,0
|
|
20231211,202900,1451291500,25000,25000,25000,25000,0
|
|
20231211,202800,1451291500,25000,25000,25000,25000,0
|
|
20231211,202700,1451291500,25000,25000,25000,25000,0
|
|
20231211,202600,1451291500,25000,25000,25000,25000,0
|
|
20231211,202500,1451291500,25000,25000,25000,25000,0
|
|
20231211,202400,1451291500,25000,25000,25000,25000,0
|
|
20231211,202300,1451291500,25000,25000,25000,25000,569
|
|
20231211,202200,1451291500,25000,25000,25000,25000,0
|
|
20231211,202100,1451291500,25000,25000,25000,25000,0
|
|
20231211,202000,1451291500,25000,25000,25000,25000,0
|
|
20231211,201900,1451291500,25000,25000,25000,25000,0
|
|
20231211,201800,1451291500,25000,25000,25000,25000,0
|
|
20231211,201700,1451291500,25000,25000,25000,25000,0
|
|
20231211,201600,1451291500,25000,25000,25000,25000,0
|
|
20231211,201500,1451291500,25000,25000,25000,25000,0
|
|
20231211,201400,1451291500,25000,25000,25000,25000,0
|
|
20231211,201300,1451291500,25000,25000,25000,25000,0
|
|
20231211,201200,1451291500,25000,25000,25000,25000,0
|
|
20231211,201100,1451291500,25000,25000,25000,25000,0
|
|
20231211,201000,1451291500,25000,25000,25000,25000,0
|
|
20231211,200900,1451291500,25000,25000,25000,25000,0
|
|
20231211,200800,1451291500,25000,25000,25000,25000,0
|
|
20231211,200700,1451291500,25000,25000,25000,25000,0
|
|
20231211,200600,1451291500,25000,25000,25000,25000,0
|
|
20231211,200500,1451291500,25000,25000,25000,25000,0
|
|
20231211,200400,1451291500,25000,25000,25000,25000,0
|
|
20231211,200300,1451291500,25000,25000,25000,25000,0
|
|
20231211,200200,1451291500,25000,25000,25000,25000,0
|
|
20231211,200100,1451291500,25000,25000,25000,25000,0
|
|
20231211,200000,1451291500,25000,25000,25000,25000,0
|
|
20231211,195900,1451291500,25000,25000,25000,25000,0
|
|
20231211,195800,1451291500,25000,25000,25000,25000,0
|
|
20231211,195700,1451291500,25000,25000,25000,25000,0
|
|
20231211,195600,1451291500,25000,25000,25000,25000,0
|
|
20231211,195500,1451291500,25000,25000,25000,25000,0
|
|
20231211,195400,1451291500,25000,25000,25000,25000,0
|
|
20231211,195300,1451291500,25000,25000,25000,25000,569
|
|
20231211,195200,1451291500,25000,25000,25000,25000,0
|
|
20231211,195100,1451291500,25000,25000,25000,25000,0
|
|
20231211,195000,1451291500,25000,25000,25000,25000,0
|
|
20231211,194900,1451291500,25000,25000,25000,25000,0
|
|
20231211,194800,1451291500,25000,25000,25000,25000,0
|
|
20231211,194700,1451291500,25000,25000,25000,25000,0
|
|
20231211,194600,1451291500,25000,25000,25000,25000,0
|
|
20231211,194500,1451291500,25000,25000,25000,25000,0
|
|
20231211,194400,1451291500,25000,25000,25000,25000,0
|
|
20231211,194300,1451291500,25000,25000,25000,25000,0
|
|
20231211,194200,1451291500,25000,25000,25000,25000,0
|
|
20231211,194100,1451291500,25000,25000,25000,25000,0
|
|
20231211,194000,1451291500,25000,25000,25000,25000,0
|
|
20231211,193900,1451291500,25000,25000,25000,25000,0
|
|
20231211,193800,1451291500,25000,25000,25000,25000,0
|
|
20231211,193700,1451291500,25000,25000,25000,25000,0
|
|
20231211,193600,1451291500,25000,25000,25000,25000,0
|
|
20231211,193500,1451291500,25000,25000,25000,25000,0
|
|
20231211,193400,1451291500,25000,25000,25000,25000,0
|
|
20231211,193300,1451291500,25000,25000,25000,25000,0
|
|
20231211,193200,1451291500,25000,25000,25000,25000,0
|
|
20231211,193100,1451291500,25000,25000,25000,25000,0
|
|
20231211,193000,1451291500,25000,25000,25000,25000,0
|
|
20231211,192900,1451291500,25000,25000,25000,25000,0
|
|
20231211,192800,1451291500,25000,25000,25000,25000,0
|
|
20231211,192700,1451291500,25000,25000,25000,25000,0
|
|
20231211,192600,1451291500,25000,25000,25000,25000,0
|
|
20231211,192500,1451291500,25000,25000,25000,25000,0
|
|
20231211,192400,1451291500,25000,25000,25000,25000,0
|
|
20231211,192300,1451291500,25000,25000,25000,25000,569
|
|
20231211,192200,1451291500,25000,25000,25000,25000,0
|
|
20231211,192100,1451291500,25000,25000,25000,25000,0
|
|
20231211,192000,1451291500,25000,25000,25000,25000,0
|
|
20231211,191900,1451291500,25000,25000,25000,25000,0
|
|
20231211,191800,1451291500,25000,25000,25000,25000,0
|
|
20231211,191700,1451291500,25000,25000,25000,25000,0
|
|
20231211,191600,1451291500,25000,25000,25000,25000,0
|
|
20231211,191500,1451291500,25000,25000,25000,25000,0
|
|
20231211,191400,1451291500,25000,25000,25000,25000,0
|
|
20231211,191300,1451291500,25000,25000,25000,25000,0
|
|
20231211,191200,1451291500,25000,25000,25000,25000,0
|
|
20231211,191100,1451291500,25000,25000,25000,25000,0
|
|
20231211,191000,1451291500,25000,25000,25000,25000,0
|
|
20231211,190900,1451291500,25000,25000,25000,25000,0
|
|
20231211,190800,1451291500,25000,25000,25000,25000,0
|
|
20231211,190700,1451291500,25000,25000,25000,25000,0
|
|
20231211,190600,1451291500,25000,25000,25000,25000,0
|
|
20231211,190500,1451291500,25000,25000,25000,25000,0
|
|
20231211,190400,1451291500,25000,25000,25000,25000,0
|
|
20231211,190300,1451291500,25000,25000,25000,25000,0
|
|
20231211,190200,1451291500,25000,25000,25000,25000,0
|
|
20231211,190100,1451291500,25000,25000,25000,25000,0
|
|
20231211,190000,1451291500,25000,25000,25000,25000,0
|
|
20231211,185900,1451291500,25000,25000,25000,25000,0
|
|
20231211,185800,1451291500,25000,25000,25000,25000,0
|
|
20231211,185700,1451291500,25000,25000,25000,25000,0
|
|
20231211,185600,1451291500,25000,25000,25000,25000,0
|
|
20231211,185500,1451291500,25000,25000,25000,25000,0
|
|
20231211,185400,1451291500,25000,25000,25000,25000,0
|
|
20231211,185300,1451291500,25000,25000,25000,25000,569
|
|
20231211,185200,1451291500,25000,25000,25000,25000,0
|
|
20231211,185100,1451291500,25000,25000,25000,25000,0
|
|
20231211,185000,1451291500,25000,25000,25000,25000,0
|
|
20231211,184900,1451291500,25000,25000,25000,25000,0
|
|
20231211,184800,1451291500,25000,25000,25000,25000,0
|
|
20231211,184700,1451291500,25000,25000,25000,25000,0
|
|
20231211,184600,1451291500,25000,25000,25000,25000,0
|
|
20231211,184500,1451291500,25000,25000,25000,25000,0
|
|
20231211,184400,1451291500,25000,25000,25000,25000,0
|
|
20231211,184300,1451291500,25000,25000,25000,25000,0
|
|
20231211,184200,1451291500,25000,25000,25000,25000,0
|
|
20231211,184100,1451291500,25000,25000,25000,25000,0
|
|
20231211,184000,1451291500,25000,25000,25000,25000,0
|
|
20231211,183900,1451291500,25000,25000,25000,25000,0
|
|
20231211,183800,1451291500,25000,25000,25000,25000,0
|
|
20231211,183700,1451291500,25000,25000,25000,25000,0
|
|
20231211,183600,1451291500,25000,25000,25000,25000,0
|
|
20231211,183500,1451291500,25000,25000,25000,25000,0
|
|
20231211,183400,1451291500,25000,25000,25000,25000,0
|
|
20231211,183300,1451291500,25000,25000,25000,25000,0
|
|
20231211,183200,1451291500,25000,25000,25000,25000,0
|
|
20231211,183100,1451291500,25000,25000,25000,25000,0
|
|
20231211,183000,1451291500,25000,25000,25000,25000,0
|
|
20231211,182900,1451291500,25000,25000,25000,25000,0
|
|
20231211,182800,1451291500,25000,25000,25000,25000,0
|
|
20231211,182700,1451291500,25000,25000,25000,25000,0
|
|
20231211,182600,1451291500,25000,25000,25000,25000,0
|
|
20231211,182500,1451291500,25000,25000,25000,25000,0
|
|
20231211,182400,1451291500,25000,25000,25000,25000,0
|
|
20231211,182300,1451291500,25000,25000,25000,25000,569
|
|
20231211,182200,1451291500,25000,25000,25000,25000,0
|
|
20231211,182100,1451291500,25000,25000,25000,25000,0
|
|
20231211,182000,1451291500,25000,25000,25000,25000,0
|
|
20231211,181900,1451291500,25000,25000,25000,25000,0
|
|
20231211,181800,1451291500,25000,25000,25000,25000,0
|
|
20231211,181700,1451291500,25000,25000,25000,25000,0
|
|
20231211,181600,1451291500,25000,25000,25000,25000,0
|
|
20231211,181500,1451291500,25000,25000,25000,25000,0
|
|
20231211,181400,1451291500,25000,25000,25000,25000,0
|
|
20231211,181300,1451291500,25000,25000,25000,25000,0
|
|
20231211,181200,1451291500,25000,25000,25000,25000,0
|
|
20231211,181100,1451291500,25000,25000,25000,25000,0
|
|
20231211,181000,1451291500,25000,25000,25000,25000,0
|
|
20231211,180900,1451291500,25000,25000,25000,25000,0
|
|
20231211,180800,1451291500,25000,25000,25000,25000,0
|
|
20231211,180700,1451291500,25000,25000,25000,25000,0
|
|
20231211,180600,1451291500,25000,25000,25000,25000,0
|
|
20231211,180500,1451291500,25000,25000,25000,25000,0
|
|
20231211,180400,1451291500,25000,25000,25000,25000,0
|
|
20231211,180300,1451291500,25000,25000,25000,25000,0
|
|
20231211,180200,1451291500,25000,25000,25000,25000,0
|
|
20231211,180100,1451291500,25000,25000,25000,25000,0
|
|
20231211,180000,1451291500,25000,25000,25000,25000,0
|
|
20231211,175900,1451291500,25000,25000,25000,25000,0
|
|
20231211,175800,1451291500,25000,25000,25000,25000,0
|
|
20231211,175700,1451291500,25000,25000,25000,25000,0
|
|
20231211,175600,1451291500,25000,25000,25000,25000,0
|
|
20231211,175500,1451291500,25000,25000,25000,25000,0
|
|
20231211,175400,1451291500,25000,25000,25000,25000,0
|
|
20231211,175300,1451291500,25000,25000,25000,25000,569
|
|
20231211,175200,1451291500,25000,25000,25000,25000,0
|
|
20231211,175100,1451291500,25000,25000,25000,25000,0
|
|
20231211,175000,1451291500,25000,25000,25000,25000,0
|
|
20231211,174900,1451291500,25000,25000,25000,25000,0
|
|
20231211,174800,1451291500,25000,25000,25000,25000,0
|
|
20231211,174700,1451291500,25000,25000,25000,25000,0
|
|
20231211,174600,1451291500,25000,25000,25000,25000,0
|
|
20231211,174500,1451291500,25000,25000,25000,25000,0
|
|
20231211,174400,1451291500,25000,25000,25000,25000,0
|
|
20231211,174300,1451291500,25000,25000,25000,25000,0
|
|
20231211,174200,1451291500,25000,25000,25000,25000,0
|
|
20231211,174100,1451291500,25000,25000,25000,25000,0
|
|
20231211,174000,1451291500,25000,25000,25000,25000,0
|
|
20231211,173900,1451291500,25000,25000,25000,25000,0
|
|
20231211,173800,1451291500,25000,25000,25000,25000,0
|
|
20231211,173700,1451291500,25000,25000,25000,25000,0
|
|
20231211,173600,1451291500,25000,25000,25000,25000,0
|
|
20231211,173500,1451291500,25000,25000,25000,25000,0
|
|
20231211,173400,1451291500,25000,25000,25000,25000,0
|
|
20231211,173300,1451291500,25000,25000,25000,25000,0
|
|
20231211,173200,1451291500,25000,25000,25000,25000,0
|
|
20231211,173100,1451291500,25000,25000,25000,25000,0
|
|
20231211,173000,1451291500,25000,25000,25000,25000,0
|
|
20231211,172900,1451291500,25000,25000,25000,25000,0
|
|
20231211,172800,1451291500,25000,25000,25000,25000,0
|
|
20231211,172700,1451291500,25000,25000,25000,25000,0
|
|
20231211,172600,1451291500,25000,25000,25000,25000,0
|
|
20231211,172500,1451291500,25000,25000,25000,25000,0
|
|
20231211,172400,1451291500,25000,25000,25000,25000,0
|
|
20231211,172300,1451291500,25000,25000,25000,25000,569
|
|
20231211,172200,1451291500,25000,25000,25000,25000,0
|
|
20231211,172100,1451291500,25000,25000,25000,25000,0
|
|
20231211,172000,1451291500,25000,25000,25000,25000,0
|
|
20231211,171900,1451291500,25000,25000,25000,25000,0
|
|
20231211,171800,1451291500,25000,25000,25000,25000,0
|
|
20231211,171700,1451291500,25000,25000,25000,25000,0
|
|
20231211,171600,1451291500,25000,25000,25000,25000,0
|
|
20231211,171500,1451291500,25000,25000,25000,25000,0
|
|
20231211,171400,1451291500,25000,25000,25000,25000,0
|
|
20231211,171300,1451291500,25000,25000,25000,25000,0
|
|
20231211,171200,1451291500,25000,25000,25000,25000,0
|
|
20231211,171100,1451291500,25000,25000,25000,25000,0
|
|
20231211,171000,1451291500,25000,25000,25000,25000,0
|
|
20231211,170900,1451291500,25000,25000,25000,25000,0
|
|
20231211,170800,1451291500,25000,25000,25000,25000,0
|
|
20231211,170700,1451291500,25000,25000,25000,25000,0
|
|
20231211,170600,1451291500,25000,25000,25000,25000,0
|
|
20231211,170500,1451291500,25000,25000,25000,25000,0
|
|
20231211,170400,1451291500,25000,25000,25000,25000,0
|
|
20231211,170300,1451291500,25000,25000,25000,25000,0
|
|
20231211,170200,1451291500,25000,25000,25000,25000,0
|
|
20231211,170100,1451291500,25000,25000,25000,25000,0
|
|
20231211,170000,1451291500,25000,25000,25000,25000,0
|
|
20231211,165900,1451291500,25000,25000,25000,25000,0
|
|
20231211,165800,1451291500,25000,25000,25000,25000,0
|
|
20231211,165700,1451291500,25000,25000,25000,25000,0
|
|
20231211,165600,1451291500,25000,25000,25000,25000,0
|
|
20231211,165500,1451291500,25000,25000,25000,25000,0
|
|
20231211,165400,1451291500,25000,25000,25000,25000,0
|
|
20231211,165300,1451291500,25000,25000,25000,25000,569
|
|
20231211,165200,1451291500,25000,25000,25000,25000,0
|
|
20231211,165100,1451291500,25000,25000,25000,25000,0
|
|
20231211,165000,1451291500,25000,25000,25000,25000,0
|
|
20231211,164900,1451291500,25000,25000,25000,25000,0
|
|
20231211,164800,1451291500,25000,25000,25000,25000,0
|
|
20231211,164700,1451291500,25000,25000,25000,25000,0
|
|
20231211,164600,1451291500,25000,25000,25000,25000,0
|
|
20231211,164500,1451291500,25000,25000,25000,25000,0
|
|
20231211,164400,1451291500,25000,25000,25000,25000,0
|
|
20231211,164300,1451291500,25000,25000,25000,25000,0
|
|
20231211,164200,1451291500,25000,25000,25000,25000,0
|
|
20231211,164100,1451291500,25000,25000,25000,25000,0
|
|
20231211,164000,1451291500,25000,25000,25000,25000,0
|
|
20231211,163900,1451291500,25000,25000,25000,25000,0
|
|
20231211,163800,1451291500,25000,25000,25000,25000,0
|
|
20231211,163700,1451291500,25000,25000,25000,25000,0
|
|
20231211,163600,1451291500,25000,25000,25000,25000,0
|
|
20231211,163500,1451291500,25000,25000,25000,25000,0
|
|
20231211,163400,1451291500,25000,25000,25000,25000,0
|
|
20231211,163300,1451291500,25000,25000,25000,25000,0
|
|
20231211,163200,1451291500,25000,25000,25000,25000,0
|
|
20231211,163100,1451291500,25000,25000,25000,25000,0
|
|
20231211,163000,1451291500,25000,25000,25000,25000,0
|
|
20231211,162900,1451291500,25000,25000,25000,25000,0
|
|
20231211,162800,1451291500,25000,25000,25000,25000,0
|
|
20231211,162700,1451291500,25000,25000,25000,25000,0
|
|
20231211,162600,1451291500,25000,25000,25000,25000,0
|
|
20231211,162500,1451291500,25000,25000,25000,25000,0
|
|
20231211,162400,1451291500,25000,25000,25000,25000,0
|
|
20231211,162300,1451291500,25000,25000,25000,25000,569
|
|
20231211,162200,1451291500,25000,25000,25000,25000,0
|
|
20231211,162100,1451291500,25000,25000,25000,25000,0
|
|
20231211,162000,1451291500,25000,25000,25000,25000,0
|
|
20231211,161900,1451291500,25000,25000,25000,25000,0
|
|
20231211,161800,1451291500,25000,25000,25000,25000,0
|
|
20231211,161700,1451291500,25000,25000,25000,25000,0
|
|
20231211,161600,1451291500,25000,25000,25000,25000,0
|
|
20231211,161500,1451291500,25000,25000,25000,25000,0
|
|
20231211,161400,1451291500,25000,25000,25000,25000,0
|
|
20231211,161300,1451291500,25000,25000,25000,25000,0
|
|
20231211,161200,1451291500,25000,25000,25000,25000,0
|
|
20231211,161100,1451291500,25000,25000,25000,25000,0
|
|
20231211,161000,1451291500,25000,25000,25000,25000,0
|
|
20231211,160900,1451291500,25000,25000,25000,25000,0
|
|
20231211,160800,1451291500,25000,25000,25000,25000,0
|
|
20231211,160700,1451291500,25000,25000,25000,25000,0
|
|
20231211,160600,1451291500,25000,25000,25000,25000,0
|
|
20231211,160500,1451291500,25000,25000,25000,25000,0
|
|
20231211,160400,1451291500,25000,25000,25000,25000,0
|
|
20231211,160300,1451291500,25000,25000,25000,25000,0
|
|
20231211,160200,1451291500,25000,25000,25000,25000,0
|
|
20231211,160100,1451291500,25000,25000,25000,25000,0
|
|
20231211,160000,1451291500,25000,25000,25000,25000,0
|
|
20231211,155900,1451291500,25000,25000,25000,25000,0
|
|
20231211,155800,1451291500,25000,25000,25000,25000,0
|
|
20231211,155700,1451291500,25000,25000,25000,25000,0
|
|
20231211,155600,1451291500,25000,25000,25000,25000,0
|
|
20231211,155500,1451291500,25000,25000,25000,25000,0
|
|
20231211,155400,1451291500,25000,25000,25000,25000,0
|
|
20231211,155300,1451291500,25000,25000,25000,25000,569
|
|
20231211,155200,1451291500,25000,25000,25000,25000,0
|
|
20231211,155100,1451291500,25000,25000,25000,25000,0
|
|
20231211,155000,1451291500,25000,25000,25000,25000,0
|
|
20231211,154900,1451291500,25000,25000,25000,25000,0
|
|
20231211,154800,1451291500,25000,25000,25000,25000,0
|
|
20231211,154700,1451291500,25000,25000,25000,25000,0
|
|
20231211,154600,1451291500,25000,25000,25000,25000,0
|
|
20231211,154500,1451291500,25000,25000,25000,25000,0
|
|
20231211,154400,1451291500,25000,25000,25000,25000,0
|
|
20231211,154300,1451291500,25000,25000,25000,25000,0
|
|
20231211,154200,1451291500,25000,25000,25000,25000,0
|
|
20231211,154100,1451291500,25000,25000,25000,25000,0
|
|
20231211,154000,1451291500,25000,25000,25000,25000,0
|
|
20231211,153900,1451291500,25000,25000,25000,25000,0
|
|
20231211,153800,1451291500,25000,25000,25000,25000,0
|
|
20231211,153700,1451291500,25000,25000,25000,25000,0
|
|
20231211,153600,1451291500,25000,25000,25000,25000,0
|
|
20231211,153500,1451291500,25000,25000,25000,25000,0
|
|
20231211,153400,1451291500,25000,25000,25000,25000,0
|
|
20231211,153300,1451291500,25000,25000,25000,25000,0
|
|
20231211,153200,1451291500,25000,25000,25000,25000,0
|
|
20231211,153100,1451291500,25000,25000,25000,25000,0
|
|
20231211,153000,1451291500,25000,25000,25000,25000,569
|
|
20231211,152900,1437066500,25100,25100,25100,25100,0
|
|
20231211,152800,1437066500,25100,25100,25100,25100,0
|
|
20231211,152700,1437066500,25100,25100,25100,25100,0
|
|
20231211,152600,1437066500,25100,25100,25100,25100,0
|
|
20231211,152500,1437066500,25100,25100,25100,25100,0
|
|
20231211,152400,1437066500,25100,25100,25100,25100,0
|
|
20231211,152300,1437066500,25100,25100,25100,25100,0
|
|
20231211,152200,1437066500,25100,25100,25100,25100,0
|
|
20231211,152100,1437066500,25100,25100,25100,25100,0
|
|
20231211,152000,1437066500,25100,25100,25100,25100,0
|
|
20231211,151900,1437066500,25100,25350,25500,25100,107
|
|
20231211,151800,1434348400,25450,25450,25450,25450,0
|
|
20231211,151700,1434348400,25450,25200,25450,25200,100
|
|
20231211,151600,1431810900,25150,25100,25150,25100,19
|
|
20231211,151500,1431333150,25100,25250,25250,25000,1015
|
|
20231211,151400,1405872750,25250,25250,25250,25250,0
|
|
20231211,151300,1405872750,25250,25250,25300,25250,108
|
|
20231211,151200,1403143250,25350,25350,25350,25350,2
|
|
20231211,151100,1403092550,25250,25250,25250,25250,20
|
|
20231211,151000,1402587550,25250,25250,25250,25250,2
|
|
20231211,150900,1402537050,25350,25350,25350,25350,0
|
|
20231211,150800,1402537050,25350,25350,25350,25350,4
|
|
20231211,150700,1402435650,25300,25300,25300,25300,14
|
|
20231211,150600,1402081450,25450,25450,25450,25450,0
|
|
20231211,150500,1402081450,25450,25450,25450,25450,0
|
|
20231211,150400,1402081450,25450,25450,25450,25450,0
|
|
20231211,150300,1402081450,25450,25450,25450,25450,0
|
|
20231211,150200,1402081450,25450,25350,25450,25350,30
|
|
20231211,150100,1401319050,25300,25300,25300,25300,10
|
|
20231211,150000,1401066050,25350,25400,25450,25350,69
|
|
20231211,145900,1399314000,25450,25350,25450,25350,30
|
|
20231211,145800,1398552350,25300,25300,25300,25300,54
|
|
20231211,145700,1397186150,25250,25250,25250,25250,0
|
|
20231211,145600,1397186150,25250,25250,25250,25250,1
|
|
20231211,145500,1397160900,25250,25250,25250,25250,0
|
|
20231211,145400,1397160900,25250,25200,25250,25200,100
|
|
20231211,145300,1394638400,25250,25100,25250,25100,654
|
|
20231211,145200,1378156150,25100,25400,25400,25100,1076
|
|
20231211,145100,1351015450,25450,25450,25450,25450,32
|
|
20231211,145000,1350201050,25700,25700,25700,25700,0
|
|
20231211,144900,1350201050,25700,25700,25700,25700,11
|
|
20231211,144800,1349918350,25800,26000,26000,25500,39
|
|
20231211,144700,1348916450,26050,25300,26050,25300,1000
|
|
20231211,144600,1323145450,25300,25200,25300,25200,2
|
|
20231211,144500,1323094950,25200,25200,25200,25200,0
|
|
20231211,144400,1323094950,25200,25200,25200,25200,0
|
|
20231211,144300,1323094950,25200,25200,25200,25200,0
|
|
20231211,144200,1323094950,25200,25200,25200,25200,3
|
|
20231211,144100,1323019350,25200,25150,25200,25150,2
|
|
20231211,144000,1322969000,25150,25150,25150,25150,0
|
|
20231211,143900,1322969000,25150,25150,25150,25150,0
|
|
20231211,143800,1322969000,25150,25150,25150,25150,0
|
|
20231211,143700,1322969000,25150,25150,25150,25150,0
|
|
20231211,143600,1322969000,25150,25150,25150,25150,1
|
|
20231211,143500,1322943850,25100,25100,25100,25100,0
|
|
20231211,143400,1322943850,25100,25100,25100,25100,0
|
|
20231211,143300,1322943850,25100,25100,25100,25100,0
|
|
20231211,143200,1322943850,25100,25100,25100,25100,0
|
|
20231211,143100,1322943850,25100,25100,25100,25100,0
|
|
20231211,143000,1322943850,25100,25100,25100,25100,0
|
|
20231211,142900,1322943850,25100,25100,25100,25100,0
|
|
20231211,142800,1322943850,25100,25100,25100,25100,181
|
|
20231211,142700,1318400750,25100,25100,25100,25100,0
|
|
20231211,142600,1318400750,25100,25100,25100,25100,5
|
|
20231211,142500,1318275250,25300,25300,25300,25300,0
|
|
20231211,142400,1318275250,25300,25300,25300,25300,5
|
|
20231211,142300,1318148750,25200,25200,25200,25200,1
|
|
20231211,142200,1318123550,25200,25200,25200,25200,3
|
|
20231211,142100,1318047950,25200,25200,25200,25200,10
|
|
20231211,142000,1317795950,25200,25200,25200,25200,2
|
|
20231211,141900,1317745550,25100,25150,25150,25100,5
|
|
20231211,141800,1317619850,25200,25200,25200,25200,0
|
|
20231211,141700,1317619850,25200,25200,25200,25200,0
|
|
20231211,141600,1317619850,25200,25200,25200,25200,0
|
|
20231211,141500,1317619850,25200,25200,25200,25200,0
|
|
20231211,141400,1317619850,25200,25200,25200,25200,3
|
|
20231211,141300,1317544250,25150,25150,25150,25150,0
|
|
20231211,141200,1317544250,25150,25150,25150,25150,2
|
|
20231211,141100,1317493950,25150,25150,25150,25150,3
|
|
20231211,141000,1317418500,25100,25100,25100,25100,0
|
|
20231211,140900,1317418500,25100,25100,25100,25100,76
|
|
20231211,140800,1315510900,25100,25100,25100,25100,64
|
|
20231211,140700,1313904500,25100,25100,25100,25100,0
|
|
20231211,140600,1313904500,25100,25100,25100,25100,0
|
|
20231211,140500,1313904500,25100,25100,25100,25100,0
|
|
20231211,140400,1313904500,25100,25150,25150,25100,25
|
|
20231211,140300,1313276400,25200,25200,25200,25200,16
|
|
20231211,140200,1312873200,25100,25100,25100,25100,5
|
|
20231211,140100,1312747700,25100,25100,25100,25050,57
|
|
20231211,140000,1311319450,25050,25150,25150,25050,50
|
|
20231211,135900,1310065950,25200,25200,25200,25200,0
|
|
20231211,135800,1310065950,25200,25200,25200,25200,0
|
|
20231211,135700,1310065950,25200,25200,25200,25200,0
|
|
20231211,135600,1310065950,25200,25200,25200,25200,0
|
|
20231211,135500,1310065950,25200,25200,25200,25200,0
|
|
20231211,135400,1310065950,25200,25200,25200,25200,43
|
|
20231211,135300,1308982350,25200,25200,25200,25200,1
|
|
20231211,135200,1308957150,25200,25200,25200,25200,0
|
|
20231211,135100,1308957150,25200,25250,25250,25200,3
|
|
20231211,135000,1308881500,25400,25300,25400,25300,54
|
|
20231211,134900,1307511100,25300,25200,25400,25200,1012
|
|
20231211,134800,1281893000,25050,25400,25400,25000,2223
|
|
20231211,134700,1226104200,25450,25450,25450,25450,5
|
|
20231211,134600,1225976950,25400,25400,25400,25400,32
|
|
20231211,134500,1225164150,25400,25400,25400,25400,1
|
|
20231211,134400,1225138750,25400,25400,25400,25400,3
|
|
20231211,134300,1225062550,25450,25450,25450,25450,1
|
|
20231211,134200,1225037100,25450,25450,25450,25450,25
|
|
20231211,134100,1224400850,25450,25450,25450,25450,41
|
|
20231211,134000,1223357400,25450,25450,25450,25450,21
|
|
20231211,133900,1222822950,25450,25400,25450,25350,43
|
|
20231211,133800,1221732150,25400,25450,25450,25400,42
|
|
20231211,133700,1220665250,25450,25450,25450,25450,0
|
|
20231211,133600,1220665250,25450,25450,25450,25450,1
|
|
20231211,133500,1220639800,25450,25450,25450,25450,0
|
|
20231211,133400,1220639800,25450,25450,25450,25450,0
|
|
20231211,133300,1220639800,25450,25450,25450,25450,25
|
|
20231211,133200,1220003550,25450,25500,25500,25450,319
|
|
20231211,133100,1211884950,25450,25450,25450,25450,125
|
|
20231211,133000,1208703700,25450,25550,25550,25450,424
|
|
20231211,132900,1197874300,25600,25600,25600,25600,0
|
|
20231211,132800,1197874300,25600,25600,25600,25600,0
|
|
20231211,132700,1197874300,25600,25600,25600,25600,0
|
|
20231211,132600,1197874300,25600,25600,25600,25600,0
|
|
20231211,132500,1197874300,25600,25650,25650,25600,102
|
|
20231211,132400,1195262950,25700,25700,25700,25700,0
|
|
20231211,132300,1195262950,25700,25700,25700,25700,0
|
|
20231211,132200,1195262950,25700,25700,25700,25700,0
|
|
20231211,132100,1195262950,25700,25700,25700,25700,0
|
|
20231211,132000,1195262950,25700,25700,25700,25700,0
|
|
20231211,131900,1195262950,25700,25700,25700,25700,13
|
|
20231211,131800,1194928850,25750,25750,25750,25750,1
|
|
20231211,131700,1194903100,25750,25750,25750,25750,20
|
|
20231211,131600,1194388100,25700,25700,25700,25700,4
|
|
20231211,131500,1194285300,25700,25700,25700,25700,1
|
|
20231211,131400,1194259600,25700,25700,25700,25700,2
|
|
20231211,131300,1194208200,25700,25700,25700,25700,0
|
|
20231211,131200,1194208200,25700,25700,25700,25700,0
|
|
20231211,131100,1194208200,25700,25700,25700,25700,5
|
|
20231211,131000,1194079700,25750,25750,25750,25750,83
|
|
20231211,130900,1191942450,25750,25750,25750,25750,8
|
|
20231211,130800,1191736450,25950,25950,25950,25950,0
|
|
20231211,130700,1191736450,25950,25950,25950,25950,0
|
|
20231211,130600,1191736450,25950,25900,25950,25900,115
|
|
20231211,130500,1188752300,25950,25950,25950,25950,0
|
|
20231211,130400,1188752300,25950,25950,25950,25950,0
|
|
20231211,130300,1188752300,25950,25950,25950,25950,0
|
|
20231211,130200,1188752300,25950,25950,25950,25950,0
|
|
20231211,130100,1188752300,25950,25950,25950,25950,2
|
|
20231211,130000,1188700400,25950,25950,25950,25950,1
|
|
20231211,125900,1188674450,25750,25750,25750,25750,0
|
|
20231211,125800,1188674450,25750,25750,25750,25750,0
|
|
20231211,125700,1188674450,25750,25750,25750,25750,0
|
|
20231211,125600,1188674450,25750,25750,25750,25750,2
|
|
20231211,125500,1188622950,25750,25750,25750,25750,0
|
|
20231211,125400,1188622950,25750,25750,25750,25750,0
|
|
20231211,125300,1188622950,25750,25750,25750,25750,0
|
|
20231211,125200,1188622950,25750,25750,25750,25750,0
|
|
20231211,125100,1188622950,25750,25750,25750,25750,0
|
|
20231211,125000,1188622950,25750,25750,25750,25750,3
|
|
20231211,124900,1188545700,25850,25850,25850,25850,1
|
|
20231211,124800,1188519850,25850,25850,25850,25850,0
|
|
20231211,124700,1188519850,25850,25850,25850,25850,0
|
|
20231211,124600,1188519850,25850,25850,25850,25850,0
|
|
20231211,124500,1188519850,25850,25850,25900,25850,177
|
|
20231211,124400,1183935750,25900,25900,25900,25900,0
|
|
20231211,124300,1183935750,25900,25800,25900,25800,62
|
|
20231211,124200,1182336050,25750,25750,25750,25750,1
|
|
20231211,124100,1182310300,25700,25700,25700,25700,0
|
|
20231211,124000,1182310300,25700,25700,25700,25700,0
|
|
20231211,123900,1182310300,25700,25700,25700,25700,0
|
|
20231211,123800,1182310300,25700,25700,25700,25700,0
|
|
20231211,123700,1182310300,25700,25700,25700,25700,0
|
|
20231211,123600,1182310300,25700,25700,25700,25700,39
|
|
20231211,123500,1181308000,25700,25700,25700,25700,16
|
|
20231211,123400,1180896800,25700,25700,25700,25700,0
|
|
20231211,123300,1180896800,25700,25700,25700,25700,0
|
|
20231211,123200,1180896800,25700,25700,25700,25700,0
|
|
20231211,123100,1180896800,25700,25700,25700,25700,0
|
|
20231211,123000,1180896800,25700,25700,25700,25700,1
|
|
20231211,122900,1180871100,25650,25650,25650,25650,5
|
|
20231211,122800,1180742850,25650,25650,25650,25650,0
|
|
20231211,122700,1180742850,25650,25650,25650,25650,0
|
|
20231211,122600,1180742850,25650,25650,25650,25650,1
|
|
20231211,122500,1180717200,25600,25700,25700,25600,237
|
|
20231211,122400,1174649000,25700,25700,25700,25700,0
|
|
20231211,122300,1174649000,25700,25700,25700,25700,0
|
|
20231211,122200,1174649000,25700,25700,25700,25700,1
|
|
20231211,122100,1174623300,25900,25900,25900,25900,0
|
|
20231211,122000,1174623300,25900,25850,25900,25850,10
|
|
20231211,121900,1174364350,25650,25650,25650,25650,0
|
|
20231211,121800,1174364350,25650,25650,25650,25650,0
|
|
20231211,121700,1174364350,25650,25650,25650,25650,0
|
|
20231211,121600,1174364350,25650,25650,25650,25650,1
|
|
20231211,121500,1174338700,25900,25900,25900,25900,0
|
|
20231211,121400,1174338700,25900,25900,25900,25900,8
|
|
20231211,121300,1174131500,25600,25600,25600,25600,0
|
|
20231211,121200,1174131500,25600,25600,25600,25600,1
|
|
20231211,121100,1174105900,25600,25550,25600,25550,3
|
|
20231211,121000,1174029150,25550,25550,25550,25550,1
|
|
20231211,120900,1174003600,25550,25550,25550,25550,0
|
|
20231211,120800,1174003600,25550,25550,25550,25550,0
|
|
20231211,120700,1174003600,25550,25550,25550,25550,0
|
|
20231211,120600,1174003600,25550,25550,25550,25550,1
|
|
20231211,120500,1173978050,25600,25500,25600,25500,19
|
|
20231211,120400,1173493450,25500,25600,25600,25500,368
|
|
20231211,120300,1164086200,25600,25650,25650,25600,50
|
|
20231211,120200,1162805900,25800,25800,25800,25800,0
|
|
20231211,120100,1162805900,25800,25800,25800,25800,0
|
|
20231211,120000,1162805900,25800,25800,25800,25800,0
|
|
20231211,115900,1162805900,25800,25800,25800,25800,0
|
|
20231211,115800,1162805900,25800,25800,25800,25800,0
|
|
20231211,115700,1162805900,25800,25800,25800,25800,0
|
|
20231211,115600,1162805900,25800,25800,25800,25800,1
|
|
20231211,115500,1162780100,25800,25800,25800,25800,10
|
|
20231211,115400,1162522100,25800,25800,25800,25800,0
|
|
20231211,115300,1162522100,25800,25800,25800,25800,1
|
|
20231211,115200,1162496300,25750,25750,25750,25750,0
|
|
20231211,115100,1162496300,25750,25750,25750,25750,0
|
|
20231211,115000,1162496300,25750,25750,25750,25750,0
|
|
20231211,114900,1162496300,25750,25750,25750,25750,63
|
|
20231211,114800,1160874050,25800,25800,25800,25800,2
|
|
20231211,114700,1160822450,25800,25800,25800,25800,2
|
|
20231211,114600,1160770850,25800,25800,25800,25800,0
|
|
20231211,114500,1160770850,25800,25800,25800,25800,0
|
|
20231211,114400,1160770850,25800,25800,25800,25800,0
|
|
20231211,114300,1160770850,25800,25800,25800,25800,0
|
|
20231211,114200,1160770850,25800,25800,25800,25800,0
|
|
20231211,114100,1160770850,25800,25800,25800,25800,1
|
|
20231211,114000,1160745050,25800,25800,25800,25800,0
|
|
20231211,113900,1160745050,25800,25850,25850,25800,251
|
|
20231211,113800,1154259500,25850,25850,25850,25850,19
|
|
20231211,113700,1153768350,25950,25950,25950,25950,0
|
|
20231211,113600,1153768350,25950,25950,25950,25950,0
|
|
20231211,113500,1153768350,25950,25950,25950,25950,2
|
|
20231211,113400,1153716450,26250,25850,26250,25850,150
|
|
20231211,113300,1149802400,25850,26150,26200,25850,81
|
|
20231211,113200,1147683400,26200,25850,26200,25800,156
|
|
20231211,113100,1143620000,25900,25650,25900,25600,63
|
|
20231211,113000,1141999300,25650,25650,25650,25650,0
|
|
20231211,112900,1141999300,25650,25650,25650,25650,0
|
|
20231211,112800,1141999300,25650,25700,25700,25650,20
|
|
20231211,112700,1141485850,25800,26000,26100,25800,150
|
|
20231211,112600,1137588050,26000,25850,26000,25850,193
|
|
20231211,112500,1132578250,25850,25800,25850,25800,43
|
|
20231211,112400,1131467200,25850,25850,25850,25850,0
|
|
20231211,112300,1131467200,25850,25850,25850,25850,0
|
|
20231211,112200,1131467200,25850,25850,25850,25850,0
|
|
20231211,112100,1131467200,25850,25650,25850,25650,33
|
|
20231211,112000,1130617400,25550,25550,25550,25550,100
|
|
20231211,111900,1128062400,25550,25550,25550,25550,1
|
|
20231211,111800,1128036850,25500,25650,25650,25500,173
|
|
20231211,111700,1123620850,25650,25650,25650,25650,0
|
|
20231211,111600,1123620850,25650,25650,25650,25650,15
|
|
20231211,111500,1123236100,25650,25650,25650,25650,3
|
|
20231211,111400,1123159150,25650,25650,25650,25650,11
|
|
20231211,111300,1122877000,25750,25750,25750,25750,2
|
|
20231211,111200,1122825500,25750,25750,25750,25750,28
|
|
20231211,111100,1122104500,25650,25650,25650,25500,183
|
|
20231211,111000,1117414300,25500,25500,25500,25500,0
|
|
20231211,110900,1117414300,25500,25500,25500,25500,60
|
|
20231211,110800,1115884300,25500,25500,25500,25500,1
|
|
20231211,110700,1115858800,25750,25750,25750,25750,0
|
|
20231211,110600,1115858800,25750,25350,25750,25350,259
|
|
20231211,110500,1109282700,25150,25850,25850,25100,1944
|
|
20231211,110400,1059633150,25900,25900,25900,25900,2
|
|
20231211,110300,1059581350,25900,25900,25900,25900,0
|
|
20231211,110200,1059581350,25900,25900,25900,25900,45
|
|
20231211,110100,1058415850,25900,25900,25900,25900,15
|
|
20231211,110000,1058027350,25900,25900,25900,25900,38
|
|
20231211,105900,1057043150,25900,25900,25900,25900,0
|
|
20231211,105800,1057043150,25900,25900,25900,25850,57
|
|
20231211,105700,1055569350,25900,25900,25950,25900,135
|
|
20231211,105600,1052072800,25900,25950,25950,25900,31
|
|
20231211,105500,1051269450,25950,25950,25950,25900,14
|
|
20231211,105400,1050906250,26000,26000,26050,26000,39
|
|
20231211,105300,1049892200,26000,26000,26000,26000,18
|
|
20231211,105200,1049424200,25950,25950,25950,25950,300
|
|
20231211,105100,1041639200,25950,25950,25950,25950,1
|
|
20231211,105000,1041613250,25950,25950,25950,25900,205
|
|
20231211,104900,1036293750,25950,25950,25950,25950,230
|
|
20231211,104800,1030325250,25950,25950,25950,25950,179
|
|
20231211,104700,1025680200,25950,25950,25950,25950,200
|
|
20231211,104600,1020490200,25950,26000,26000,25950,130
|
|
20231211,104500,1017110250,26000,26000,26000,26000,0
|
|
20231211,104400,1017110250,26000,26000,26000,26000,31
|
|
20231211,104300,1016304250,26000,26100,26100,26000,15
|
|
20231211,104200,1015912850,26150,26150,26150,26150,2
|
|
20231211,104100,1015860550,26150,26150,26150,26150,0
|
|
20231211,104000,1015860550,26150,26100,26150,26100,4
|
|
20231211,103900,1015756100,26150,26100,26150,26100,84
|
|
20231211,103800,1013559900,26150,26150,26150,26150,2
|
|
20231211,103700,1013507600,26100,26100,26100,26100,100
|
|
20231211,103600,1010897600,26150,26150,26150,26150,13
|
|
20231211,103500,1010557650,26150,26150,26150,26150,72
|
|
20231211,103400,1008674850,26150,26250,26250,26150,178
|
|
20231211,103300,1004009000,26250,26400,26400,26200,55
|
|
20231211,103200,1002565400,26400,26500,26500,26250,47
|
|
20231211,103100,1001326250,26500,26500,26500,26500,520
|
|
20231211,103000,987546250,26500,26350,26500,26350,2006
|
|
20231211,102900,934559950,26350,26250,26350,26250,207
|
|
20231211,102800,929125750,26250,26150,26250,26150,200
|
|
20231211,102700,923883900,26200,26200,26200,26150,390
|
|
20231211,102600,913666600,26200,26150,26250,26150,90
|
|
20231211,102500,911310600,26000,26100,26100,26000,25
|
|
20231211,102400,910658300,26000,26000,26000,26000,37
|
|
20231211,102300,909696300,25950,25900,26100,25900,88
|
|
20231211,102200,907405200,26100,26050,26100,26050,104
|
|
20231211,102100,904695850,26100,26350,26350,26100,121
|
|
20231211,102000,901536350,26350,26350,26350,26350,10
|
|
20231211,101900,901272850,26400,26400,26400,26400,14
|
|
20231211,101800,900903250,26400,26350,26400,26350,379
|
|
20231211,101700,890901700,26350,26150,26350,26150,845
|
|
20231211,101600,868663700,26000,26000,26000,25750,187
|
|
20231211,101500,863804700,25950,25850,25950,25750,241
|
|
20231211,101400,857578750,25850,25950,25950,25850,462
|
|
20231211,101300,845632250,25850,25900,25900,25850,1024
|
|
20231211,101200,819158550,25900,26000,26000,25900,678
|
|
20231211,101100,801539200,26000,26150,26150,26000,206
|
|
20231211,101000,796174000,26150,26100,26150,26100,164
|
|
20231211,100900,791893550,26100,26100,26100,26100,26
|
|
20231211,100800,791214950,26150,26150,26150,26150,17
|
|
20231211,100700,790770400,26200,26300,26300,26200,64
|
|
20231211,100600,789090200,26400,26350,26400,26350,36
|
|
20231211,100500,788139850,26400,26400,26400,26400,11
|
|
20231211,100400,787849450,26400,26400,26450,26400,76
|
|
20231211,100300,785841250,26400,26050,26400,26050,1511
|
|
20231211,100200,746008250,26050,26100,26100,26050,31
|
|
20231211,100100,745200150,26100,26050,26400,26050,1247
|
|
20231211,100000,712420100,26050,26350,26350,26050,146
|
|
20231211,095900,708610100,26400,26450,26450,26150,272
|
|
20231211,095800,701470400,26250,26300,26500,26250,121
|
|
20231211,095700,698270200,26400,26500,26550,26300,1466
|
|
20231211,095600,659419900,26600,26450,26600,26400,675
|
|
20231211,095500,641539900,26500,26250,26500,26250,1308
|
|
20231211,095400,607025750,26150,26100,26150,26000,23
|
|
20231211,095300,606425000,26100,26100,26100,26000,386
|
|
20231211,095200,596380800,26100,26300,26300,26000,318
|
|
20231211,095100,588074800,26300,26400,26450,26300,59
|
|
20231211,095000,586516800,26200,26250,26500,26200,658
|
|
20231211,094900,569121950,26250,26300,26300,26250,231
|
|
20231211,094800,563046700,26400,26300,26400,26250,1277
|
|
20231211,094700,529399650,26250,26100,26250,26000,652
|
|
20231211,094600,512336550,26100,26050,26100,26050,98
|
|
20231211,094500,509783450,26000,26000,26000,26000,270
|
|
20231211,094400,502763450,26000,25850,26000,25850,1376
|
|
20231211,094300,466998850,25850,25850,25850,25850,0
|
|
20231211,094200,466998850,25850,26200,26200,25850,31
|
|
20231211,094100,466197150,25850,25700,26200,25700,700
|
|
20231211,094000,447931800,25700,25950,25950,25700,156
|
|
20231211,093900,443913200,26000,26050,26150,25950,784
|
|
20231211,093800,423503400,26000,26200,26200,26000,1054
|
|
20231211,093700,396097650,26300,25750,26300,25700,3307
|
|
20231211,093600,309819150,26200,25450,26200,25400,1210
|
|
20231211,093500,278502250,25500,25550,25550,25450,814
|
|
20231211,093400,257785350,25500,25400,25600,25400,843
|
|
20231211,093300,236257450,25250,25200,25300,25200,147
|
|
20231211,093200,232549250,25100,25100,25100,25100,1
|
|
20231211,093100,232524150,25100,25050,25100,25050,49
|
|
20231211,093000,231294450,25000,24900,25000,24900,214
|
|
20231211,092900,225955250,24900,24900,24900,24900,29
|
|
20231211,092800,225233150,24700,24700,24700,24700,115
|
|
20231211,092700,222392650,24700,24700,24700,24700,0
|
|
20231211,092600,222392650,24700,24700,24700,24700,0
|
|
20231211,092500,222392650,24700,24700,24700,24700,24
|
|
20231211,092400,221799850,24650,24650,24650,24650,0
|
|
20231211,092300,221799850,24650,24650,24650,24650,46
|
|
20231211,092200,220665950,24650,24750,24750,24650,489
|
|
20231211,092100,208610600,24650,24750,24750,24650,319
|
|
20231211,092000,200746150,24750,24700,24750,24650,473
|
|
20231211,091900,189063800,24650,24600,24700,24600,1741
|
|
20231211,091800,146206600,24500,24500,24500,24500,85
|
|
20231211,091700,144124100,24500,24500,24600,24350,1091
|
|
20231211,091600,117422250,24600,24600,24600,24600,501
|
|
20231211,091500,105097650,24650,24700,24700,24650,582
|
|
20231211,091400,90749850,24700,24800,24800,24700,101
|
|
20231211,091300,88251650,24850,24850,24850,24850,0
|
|
20231211,091200,88251650,24850,24850,24850,24850,0
|
|
20231211,091100,88251650,24850,24850,24850,24850,2
|
|
20231211,091000,88201950,24650,24650,24650,24650,124
|
|
20231211,090900,85145350,24650,24600,24650,24500,515
|
|
20231211,090800,72470800,24650,24650,24650,24650,0
|
|
20231211,090700,72470800,24650,24650,24650,24650,326
|
|
20231211,090600,64434900,24650,24800,24800,24600,1389
|
|
20231211,090500,30212700,24900,24650,24900,24650,21
|
|
20231211,090400,29693500,24900,24750,24900,24600,163
|
|
20231211,090300,25679600,25100,24900,25100,24900,36
|
|
20231211,090200,24776700,24650,24600,24650,24600,500
|
|
20231211,090100,12464200,24600,24650,24650,24600,296
|
|
20231211,090000,5172850,24650,24600,24650,24600,160
|