746 lines
38 KiB
CSV
746 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,212300,485354700,25400,25400,25400,25400,1090
|
|
20231212,212200,485354700,25400,25400,25400,25400,0
|
|
20231212,212100,485354700,25400,25400,25400,25400,0
|
|
20231212,212000,485354700,25400,25400,25400,25400,0
|
|
20231212,211900,485354700,25400,25400,25400,25400,0
|
|
20231212,211800,485354700,25400,25400,25400,25400,0
|
|
20231212,211700,485354700,25400,25400,25400,25400,0
|
|
20231212,211600,485354700,25400,25400,25400,25400,0
|
|
20231212,211500,485354700,25400,25400,25400,25400,0
|
|
20231212,211400,485354700,25400,25400,25400,25400,0
|
|
20231212,211300,485354700,25400,25400,25400,25400,0
|
|
20231212,211200,485354700,25400,25400,25400,25400,0
|
|
20231212,211100,485354700,25400,25400,25400,25400,0
|
|
20231212,211000,485354700,25400,25400,25400,25400,0
|
|
20231212,210900,485354700,25400,25400,25400,25400,0
|
|
20231212,210800,485354700,25400,25400,25400,25400,0
|
|
20231212,210700,485354700,25400,25400,25400,25400,0
|
|
20231212,210600,485354700,25400,25400,25400,25400,0
|
|
20231212,210500,485354700,25400,25400,25400,25400,0
|
|
20231212,210400,485354700,25400,25400,25400,25400,0
|
|
20231212,210300,485354700,25400,25400,25400,25400,0
|
|
20231212,210200,485354700,25400,25400,25400,25400,0
|
|
20231212,210100,485354700,25400,25400,25400,25400,0
|
|
20231212,210000,485354700,25400,25400,25400,25400,0
|
|
20231212,205900,485354700,25400,25400,25400,25400,0
|
|
20231212,205800,485354700,25400,25400,25400,25400,0
|
|
20231212,205700,485354700,25400,25400,25400,25400,0
|
|
20231212,205600,485354700,25400,25400,25400,25400,0
|
|
20231212,205500,485354700,25400,25400,25400,25400,0
|
|
20231212,205400,485354700,25400,25400,25400,25400,0
|
|
20231212,205300,485354700,25400,25400,25400,25400,1090
|
|
20231212,205200,485354700,25400,25400,25400,25400,0
|
|
20231212,205100,485354700,25400,25400,25400,25400,0
|
|
20231212,205000,485354700,25400,25400,25400,25400,0
|
|
20231212,204900,485354700,25400,25400,25400,25400,0
|
|
20231212,204800,485354700,25400,25400,25400,25400,0
|
|
20231212,204700,485354700,25400,25400,25400,25400,0
|
|
20231212,204600,485354700,25400,25400,25400,25400,0
|
|
20231212,204500,485354700,25400,25400,25400,25400,0
|
|
20231212,204400,485354700,25400,25400,25400,25400,0
|
|
20231212,204300,485354700,25400,25400,25400,25400,0
|
|
20231212,204200,485354700,25400,25400,25400,25400,0
|
|
20231212,204100,485354700,25400,25400,25400,25400,0
|
|
20231212,204000,485354700,25400,25400,25400,25400,0
|
|
20231212,203900,485354700,25400,25400,25400,25400,0
|
|
20231212,203800,485354700,25400,25400,25400,25400,0
|
|
20231212,203700,485354700,25400,25400,25400,25400,0
|
|
20231212,203600,485354700,25400,25400,25400,25400,0
|
|
20231212,203500,485354700,25400,25400,25400,25400,0
|
|
20231212,203400,485354700,25400,25400,25400,25400,0
|
|
20231212,203300,485354700,25400,25400,25400,25400,0
|
|
20231212,203200,485354700,25400,25400,25400,25400,0
|
|
20231212,203100,485354700,25400,25400,25400,25400,0
|
|
20231212,203000,485354700,25400,25400,25400,25400,0
|
|
20231212,202900,485354700,25400,25400,25400,25400,0
|
|
20231212,202800,485354700,25400,25400,25400,25400,0
|
|
20231212,202700,485354700,25400,25400,25400,25400,0
|
|
20231212,202600,485354700,25400,25400,25400,25400,0
|
|
20231212,202500,485354700,25400,25400,25400,25400,0
|
|
20231212,202400,485354700,25400,25400,25400,25400,0
|
|
20231212,202300,485354700,25400,25400,25400,25400,1090
|
|
20231212,202200,485354700,25400,25400,25400,25400,0
|
|
20231212,202100,485354700,25400,25400,25400,25400,0
|
|
20231212,202000,485354700,25400,25400,25400,25400,0
|
|
20231212,201900,485354700,25400,25400,25400,25400,0
|
|
20231212,201800,485354700,25400,25400,25400,25400,0
|
|
20231212,201700,485354700,25400,25400,25400,25400,0
|
|
20231212,201600,485354700,25400,25400,25400,25400,0
|
|
20231212,201500,485354700,25400,25400,25400,25400,0
|
|
20231212,201400,485354700,25400,25400,25400,25400,0
|
|
20231212,201300,485354700,25400,25400,25400,25400,0
|
|
20231212,201200,485354700,25400,25400,25400,25400,0
|
|
20231212,201100,485354700,25400,25400,25400,25400,0
|
|
20231212,201000,485354700,25400,25400,25400,25400,0
|
|
20231212,200900,485354700,25400,25400,25400,25400,0
|
|
20231212,200800,485354700,25400,25400,25400,25400,0
|
|
20231212,200700,485354700,25400,25400,25400,25400,0
|
|
20231212,200600,485354700,25400,25400,25400,25400,0
|
|
20231212,200500,485354700,25400,25400,25400,25400,0
|
|
20231212,200400,485354700,25400,25400,25400,25400,0
|
|
20231212,200300,485354700,25400,25400,25400,25400,0
|
|
20231212,200200,485354700,25400,25400,25400,25400,0
|
|
20231212,200100,485354700,25400,25400,25400,25400,0
|
|
20231212,200000,485354700,25400,25400,25400,25400,0
|
|
20231212,195900,485354700,25400,25400,25400,25400,0
|
|
20231212,195800,485354700,25400,25400,25400,25400,0
|
|
20231212,195700,485354700,25400,25400,25400,25400,0
|
|
20231212,195600,485354700,25400,25400,25400,25400,0
|
|
20231212,195500,485354700,25400,25400,25400,25400,0
|
|
20231212,195400,485354700,25400,25400,25400,25400,0
|
|
20231212,195300,485354700,25400,25400,25400,25400,1090
|
|
20231212,195200,485354700,25400,25400,25400,25400,0
|
|
20231212,195100,485354700,25400,25400,25400,25400,0
|
|
20231212,195000,485354700,25400,25400,25400,25400,0
|
|
20231212,194900,485354700,25400,25400,25400,25400,0
|
|
20231212,194800,485354700,25400,25400,25400,25400,0
|
|
20231212,194700,485354700,25400,25400,25400,25400,0
|
|
20231212,194600,485354700,25400,25400,25400,25400,0
|
|
20231212,194500,485354700,25400,25400,25400,25400,0
|
|
20231212,194400,485354700,25400,25400,25400,25400,0
|
|
20231212,194300,485354700,25400,25400,25400,25400,0
|
|
20231212,194200,485354700,25400,25400,25400,25400,0
|
|
20231212,194100,485354700,25400,25400,25400,25400,0
|
|
20231212,194000,485354700,25400,25400,25400,25400,0
|
|
20231212,193900,485354700,25400,25400,25400,25400,0
|
|
20231212,193800,485354700,25400,25400,25400,25400,0
|
|
20231212,193700,485354700,25400,25400,25400,25400,0
|
|
20231212,193600,485354700,25400,25400,25400,25400,0
|
|
20231212,193500,485354700,25400,25400,25400,25400,0
|
|
20231212,193400,485354700,25400,25400,25400,25400,0
|
|
20231212,193300,485354700,25400,25400,25400,25400,0
|
|
20231212,193200,485354700,25400,25400,25400,25400,0
|
|
20231212,193100,485354700,25400,25400,25400,25400,0
|
|
20231212,193000,485354700,25400,25400,25400,25400,0
|
|
20231212,192900,485354700,25400,25400,25400,25400,0
|
|
20231212,192800,485354700,25400,25400,25400,25400,0
|
|
20231212,192700,485354700,25400,25400,25400,25400,0
|
|
20231212,192600,485354700,25400,25400,25400,25400,0
|
|
20231212,192500,485354700,25400,25400,25400,25400,0
|
|
20231212,192400,485354700,25400,25400,25400,25400,0
|
|
20231212,192300,485354700,25400,25400,25400,25400,1090
|
|
20231212,192200,485354700,25400,25400,25400,25400,0
|
|
20231212,192100,485354700,25400,25400,25400,25400,0
|
|
20231212,192000,485354700,25400,25400,25400,25400,0
|
|
20231212,191900,485354700,25400,25400,25400,25400,0
|
|
20231212,191800,485354700,25400,25400,25400,25400,0
|
|
20231212,191700,485354700,25400,25400,25400,25400,0
|
|
20231212,191600,485354700,25400,25400,25400,25400,0
|
|
20231212,191500,485354700,25400,25400,25400,25400,0
|
|
20231212,191400,485354700,25400,25400,25400,25400,0
|
|
20231212,191300,485354700,25400,25400,25400,25400,0
|
|
20231212,191200,485354700,25400,25400,25400,25400,0
|
|
20231212,191100,485354700,25400,25400,25400,25400,0
|
|
20231212,191000,485354700,25400,25400,25400,25400,0
|
|
20231212,190900,485354700,25400,25400,25400,25400,0
|
|
20231212,190800,485354700,25400,25400,25400,25400,0
|
|
20231212,190700,485354700,25400,25400,25400,25400,0
|
|
20231212,190600,485354700,25400,25400,25400,25400,0
|
|
20231212,190500,485354700,25400,25400,25400,25400,0
|
|
20231212,190400,485354700,25400,25400,25400,25400,0
|
|
20231212,190300,485354700,25400,25400,25400,25400,0
|
|
20231212,190200,485354700,25400,25400,25400,25400,0
|
|
20231212,190100,485354700,25400,25400,25400,25400,0
|
|
20231212,190000,485354700,25400,25400,25400,25400,0
|
|
20231212,185900,485354700,25400,25400,25400,25400,0
|
|
20231212,185800,485354700,25400,25400,25400,25400,0
|
|
20231212,185700,485354700,25400,25400,25400,25400,0
|
|
20231212,185600,485354700,25400,25400,25400,25400,0
|
|
20231212,185500,485354700,25400,25400,25400,25400,0
|
|
20231212,185400,485354700,25400,25400,25400,25400,0
|
|
20231212,185300,485354700,25400,25400,25400,25400,1090
|
|
20231212,185200,485354700,25400,25400,25400,25400,0
|
|
20231212,185100,485354700,25400,25400,25400,25400,0
|
|
20231212,185000,485354700,25400,25400,25400,25400,0
|
|
20231212,184900,485354700,25400,25400,25400,25400,0
|
|
20231212,184800,485354700,25400,25400,25400,25400,0
|
|
20231212,184700,485354700,25400,25400,25400,25400,0
|
|
20231212,184600,485354700,25400,25400,25400,25400,0
|
|
20231212,184500,485354700,25400,25400,25400,25400,0
|
|
20231212,184400,485354700,25400,25400,25400,25400,0
|
|
20231212,184300,485354700,25400,25400,25400,25400,0
|
|
20231212,184200,485354700,25400,25400,25400,25400,0
|
|
20231212,184100,485354700,25400,25400,25400,25400,0
|
|
20231212,184000,485354700,25400,25400,25400,25400,0
|
|
20231212,183900,485354700,25400,25400,25400,25400,0
|
|
20231212,183800,485354700,25400,25400,25400,25400,0
|
|
20231212,183700,485354700,25400,25400,25400,25400,0
|
|
20231212,183600,485354700,25400,25400,25400,25400,0
|
|
20231212,183500,485354700,25400,25400,25400,25400,0
|
|
20231212,183400,485354700,25400,25400,25400,25400,0
|
|
20231212,183300,485354700,25400,25400,25400,25400,0
|
|
20231212,183200,485354700,25400,25400,25400,25400,0
|
|
20231212,183100,485354700,25400,25400,25400,25400,0
|
|
20231212,183000,485354700,25400,25400,25400,25400,0
|
|
20231212,182900,485354700,25400,25400,25400,25400,0
|
|
20231212,182800,485354700,25400,25400,25400,25400,0
|
|
20231212,182700,485354700,25400,25400,25400,25400,0
|
|
20231212,182600,485354700,25400,25400,25400,25400,0
|
|
20231212,182500,485354700,25400,25400,25400,25400,0
|
|
20231212,182400,485354700,25400,25400,25400,25400,0
|
|
20231212,182300,485354700,25400,25400,25400,25400,1090
|
|
20231212,182200,485354700,25400,25400,25400,25400,0
|
|
20231212,182100,485354700,25400,25400,25400,25400,0
|
|
20231212,182000,485354700,25400,25400,25400,25400,0
|
|
20231212,181900,485354700,25400,25400,25400,25400,0
|
|
20231212,181800,485354700,25400,25400,25400,25400,0
|
|
20231212,181700,485354700,25400,25400,25400,25400,0
|
|
20231212,181600,485354700,25400,25400,25400,25400,0
|
|
20231212,181500,485354700,25400,25400,25400,25400,0
|
|
20231212,181400,485354700,25400,25400,25400,25400,0
|
|
20231212,181300,485354700,25400,25400,25400,25400,0
|
|
20231212,181200,485354700,25400,25400,25400,25400,0
|
|
20231212,181100,485354700,25400,25400,25400,25400,0
|
|
20231212,181000,485354700,25400,25400,25400,25400,0
|
|
20231212,180900,485354700,25400,25400,25400,25400,0
|
|
20231212,180800,485354700,25400,25400,25400,25400,0
|
|
20231212,180700,485354700,25400,25400,25400,25400,0
|
|
20231212,180600,485354700,25400,25400,25400,25400,0
|
|
20231212,180500,485354700,25400,25400,25400,25400,0
|
|
20231212,180400,485354700,25400,25400,25400,25400,0
|
|
20231212,180300,485354700,25400,25400,25400,25400,0
|
|
20231212,180200,485354700,25400,25400,25400,25400,0
|
|
20231212,180100,485354700,25400,25400,25400,25400,0
|
|
20231212,180000,485354700,25400,25400,25400,25400,0
|
|
20231212,175900,485354700,25400,25400,25400,25400,0
|
|
20231212,175800,485354700,25400,25400,25400,25400,0
|
|
20231212,175700,485354700,25400,25400,25400,25400,0
|
|
20231212,175600,485354700,25400,25400,25400,25400,0
|
|
20231212,175500,485354700,25400,25400,25400,25400,0
|
|
20231212,175400,485354700,25400,25400,25400,25400,0
|
|
20231212,175300,485354700,25400,25400,25400,25400,1090
|
|
20231212,175200,485354700,25400,25400,25400,25400,0
|
|
20231212,175100,485354700,25400,25400,25400,25400,0
|
|
20231212,175000,485354700,25400,25400,25400,25400,0
|
|
20231212,174900,485354700,25400,25400,25400,25400,0
|
|
20231212,174800,485354700,25400,25400,25400,25400,0
|
|
20231212,174700,485354700,25400,25400,25400,25400,0
|
|
20231212,174600,485354700,25400,25400,25400,25400,0
|
|
20231212,174500,485354700,25400,25400,25400,25400,0
|
|
20231212,174400,485354700,25400,25400,25400,25400,0
|
|
20231212,174300,485354700,25400,25400,25400,25400,0
|
|
20231212,174200,485354700,25400,25400,25400,25400,0
|
|
20231212,174100,485354700,25400,25400,25400,25400,0
|
|
20231212,174000,485354700,25400,25400,25400,25400,0
|
|
20231212,173900,485354700,25400,25400,25400,25400,0
|
|
20231212,173800,485354700,25400,25400,25400,25400,0
|
|
20231212,173700,485354700,25400,25400,25400,25400,0
|
|
20231212,173600,485354700,25400,25400,25400,25400,0
|
|
20231212,173500,485354700,25400,25400,25400,25400,0
|
|
20231212,173400,485354700,25400,25400,25400,25400,0
|
|
20231212,173300,485354700,25400,25400,25400,25400,0
|
|
20231212,173200,485354700,25400,25400,25400,25400,0
|
|
20231212,173100,485354700,25400,25400,25400,25400,0
|
|
20231212,173000,485354700,25400,25400,25400,25400,0
|
|
20231212,172900,485354700,25400,25400,25400,25400,0
|
|
20231212,172800,485354700,25400,25400,25400,25400,0
|
|
20231212,172700,485354700,25400,25400,25400,25400,0
|
|
20231212,172600,485354700,25400,25400,25400,25400,0
|
|
20231212,172500,485354700,25400,25400,25400,25400,0
|
|
20231212,172400,485354700,25400,25400,25400,25400,0
|
|
20231212,172300,485354700,25400,25400,25400,25400,1090
|
|
20231212,172200,485354700,25400,25400,25400,25400,0
|
|
20231212,172100,485354700,25400,25400,25400,25400,0
|
|
20231212,172000,485354700,25400,25400,25400,25400,0
|
|
20231212,171900,485354700,25400,25400,25400,25400,0
|
|
20231212,171800,485354700,25400,25400,25400,25400,0
|
|
20231212,171700,485354700,25400,25400,25400,25400,0
|
|
20231212,171600,485354700,25400,25400,25400,25400,0
|
|
20231212,171500,485354700,25400,25400,25400,25400,0
|
|
20231212,171400,485354700,25400,25400,25400,25400,0
|
|
20231212,171300,485354700,25400,25400,25400,25400,0
|
|
20231212,171200,485354700,25400,25400,25400,25400,0
|
|
20231212,171100,485354700,25400,25400,25400,25400,0
|
|
20231212,171000,485354700,25400,25400,25400,25400,0
|
|
20231212,170900,485354700,25400,25400,25400,25400,0
|
|
20231212,170800,485354700,25400,25400,25400,25400,0
|
|
20231212,170700,485354700,25400,25400,25400,25400,0
|
|
20231212,170600,485354700,25400,25400,25400,25400,0
|
|
20231212,170500,485354700,25400,25400,25400,25400,0
|
|
20231212,170400,485354700,25400,25400,25400,25400,0
|
|
20231212,170300,485354700,25400,25400,25400,25400,0
|
|
20231212,170200,485354700,25400,25400,25400,25400,0
|
|
20231212,170100,485354700,25400,25400,25400,25400,0
|
|
20231212,170000,485354700,25400,25400,25400,25400,0
|
|
20231212,165900,485354700,25400,25400,25400,25400,0
|
|
20231212,165800,485354700,25400,25400,25400,25400,0
|
|
20231212,165700,485354700,25400,25400,25400,25400,0
|
|
20231212,165600,485354700,25400,25400,25400,25400,0
|
|
20231212,165500,485354700,25400,25400,25400,25400,0
|
|
20231212,165400,485354700,25400,25400,25400,25400,0
|
|
20231212,165300,485354700,25400,25400,25400,25400,1090
|
|
20231212,165200,485354700,25400,25400,25400,25400,0
|
|
20231212,165100,485354700,25400,25400,25400,25400,0
|
|
20231212,165000,485354700,25400,25400,25400,25400,0
|
|
20231212,164900,485354700,25400,25400,25400,25400,0
|
|
20231212,164800,485354700,25400,25400,25400,25400,0
|
|
20231212,164700,485354700,25400,25400,25400,25400,0
|
|
20231212,164600,485354700,25400,25400,25400,25400,0
|
|
20231212,164500,485354700,25400,25400,25400,25400,0
|
|
20231212,164400,485354700,25400,25400,25400,25400,0
|
|
20231212,164300,485354700,25400,25400,25400,25400,0
|
|
20231212,164200,485354700,25400,25400,25400,25400,0
|
|
20231212,164100,485354700,25400,25400,25400,25400,0
|
|
20231212,164000,485354700,25400,25400,25400,25400,0
|
|
20231212,163900,485354700,25400,25400,25400,25400,0
|
|
20231212,163800,485354700,25400,25400,25400,25400,0
|
|
20231212,163700,485354700,25400,25400,25400,25400,0
|
|
20231212,163600,485354700,25400,25400,25400,25400,0
|
|
20231212,163500,485354700,25400,25400,25400,25400,0
|
|
20231212,163400,485354700,25400,25400,25400,25400,0
|
|
20231212,163300,485354700,25400,25400,25400,25400,0
|
|
20231212,163200,485354700,25400,25400,25400,25400,0
|
|
20231212,163100,485354700,25400,25400,25400,25400,0
|
|
20231212,163000,485354700,25400,25400,25400,25400,0
|
|
20231212,162900,485354700,25400,25400,25400,25400,0
|
|
20231212,162800,485354700,25400,25400,25400,25400,0
|
|
20231212,162700,485354700,25400,25400,25400,25400,0
|
|
20231212,162600,485354700,25400,25400,25400,25400,0
|
|
20231212,162500,485354700,25400,25400,25400,25400,0
|
|
20231212,162400,485354700,25400,25400,25400,25400,0
|
|
20231212,162300,485354700,25400,25400,25400,25400,1090
|
|
20231212,162200,485354700,25400,25400,25400,25400,0
|
|
20231212,162100,485354700,25400,25400,25400,25400,0
|
|
20231212,162000,485354700,25400,25400,25400,25400,0
|
|
20231212,161900,485354700,25400,25400,25400,25400,0
|
|
20231212,161800,485354700,25400,25400,25400,25400,0
|
|
20231212,161700,485354700,25400,25400,25400,25400,0
|
|
20231212,161600,485354700,25400,25400,25400,25400,0
|
|
20231212,161500,485354700,25400,25400,25400,25400,0
|
|
20231212,161400,485354700,25400,25400,25400,25400,0
|
|
20231212,161300,485354700,25400,25400,25400,25400,0
|
|
20231212,161200,485354700,25400,25400,25400,25400,0
|
|
20231212,161100,485354700,25400,25400,25400,25400,0
|
|
20231212,161000,485354700,25400,25400,25400,25400,0
|
|
20231212,160900,485354700,25400,25400,25400,25400,0
|
|
20231212,160800,485354700,25400,25400,25400,25400,0
|
|
20231212,160700,485354700,25400,25400,25400,25400,0
|
|
20231212,160600,485354700,25400,25400,25400,25400,0
|
|
20231212,160500,485354700,25400,25400,25400,25400,0
|
|
20231212,160400,485354700,25400,25400,25400,25400,0
|
|
20231212,160300,485354700,25400,25400,25400,25400,0
|
|
20231212,160200,485354700,25400,25400,25400,25400,0
|
|
20231212,160100,485354700,25400,25400,25400,25400,0
|
|
20231212,160000,485354700,25400,25400,25400,25400,0
|
|
20231212,155900,485354700,25400,25400,25400,25400,0
|
|
20231212,155800,485354700,25400,25400,25400,25400,0
|
|
20231212,155700,485354700,25400,25400,25400,25400,0
|
|
20231212,155600,485354700,25400,25400,25400,25400,0
|
|
20231212,155500,485354700,25400,25400,25400,25400,0
|
|
20231212,155400,485354700,25400,25400,25400,25400,0
|
|
20231212,155300,485354700,25400,25400,25400,25400,1090
|
|
20231212,155200,485354700,25400,25400,25400,25400,0
|
|
20231212,155100,485354700,25400,25400,25400,25400,0
|
|
20231212,155000,485354700,25400,25400,25400,25400,0
|
|
20231212,154900,485354700,25400,25400,25400,25400,0
|
|
20231212,154800,485354700,25400,25400,25400,25400,0
|
|
20231212,154700,485354700,25400,25400,25400,25400,0
|
|
20231212,154600,485354700,25400,25400,25400,25400,0
|
|
20231212,154500,485354700,25400,25400,25400,25400,0
|
|
20231212,154400,485354700,25400,25400,25400,25400,0
|
|
20231212,154300,485354700,25400,25400,25400,25400,0
|
|
20231212,154200,485354700,25400,25400,25400,25400,0
|
|
20231212,154100,485354700,25400,25400,25400,25400,0
|
|
20231212,154000,485354700,25400,25400,25400,25400,0
|
|
20231212,153900,485354700,25400,25400,25400,25400,0
|
|
20231212,153800,485354700,25400,25400,25400,25400,0
|
|
20231212,153700,485354700,25400,25400,25400,25400,0
|
|
20231212,153600,485354700,25400,25400,25400,25400,0
|
|
20231212,153500,485354700,25400,25400,25400,25400,0
|
|
20231212,153400,485354700,25400,25400,25400,25400,0
|
|
20231212,153300,485354700,25400,25400,25400,25400,0
|
|
20231212,153200,485354700,25400,25400,25400,25400,0
|
|
20231212,153100,485354700,25400,25400,25400,25400,0
|
|
20231212,153000,485354700,25400,25400,25400,25400,1090
|
|
20231212,152900,457668700,25750,25750,25750,25750,0
|
|
20231212,152800,457668700,25750,25750,25750,25750,0
|
|
20231212,152700,457668700,25750,25750,25750,25750,0
|
|
20231212,152600,457668700,25750,25750,25750,25750,0
|
|
20231212,152500,457668700,25750,25750,25750,25750,0
|
|
20231212,152400,457668700,25750,25750,25750,25750,0
|
|
20231212,152300,457668700,25750,25750,25750,25750,0
|
|
20231212,152200,457668700,25750,25750,25750,25750,0
|
|
20231212,152100,457668700,25750,25750,25750,25750,0
|
|
20231212,152000,457668700,25750,25750,25750,25750,0
|
|
20231212,151900,457668700,25750,25450,25750,25450,31
|
|
20231212,151800,456878550,25750,25750,25750,25750,18
|
|
20231212,151700,456415050,25700,25650,25700,25650,127
|
|
20231212,151600,453152450,25400,25700,25700,25400,51
|
|
20231212,151500,451855550,25350,25750,25750,25350,1111
|
|
20231212,151400,423601700,25600,25700,25700,25600,597
|
|
20231212,151300,408308200,25750,25750,25750,25750,0
|
|
20231212,151200,408308200,25750,25750,25750,25750,0
|
|
20231212,151100,408308200,25750,25750,25750,25750,1
|
|
20231212,151000,408282450,25600,25750,25750,25600,11
|
|
20231212,150900,407999350,25750,25750,25750,25750,0
|
|
20231212,150800,407999350,25750,25700,25750,25700,11
|
|
20231212,150700,407716150,25600,25600,25600,25600,103
|
|
20231212,150600,405079350,25600,25600,25600,25600,2
|
|
20231212,150500,405028150,25500,25600,25600,25500,19
|
|
20231212,150400,404543550,25500,25500,25500,25500,7
|
|
20231212,150300,404365050,25500,25500,25500,25500,10
|
|
20231212,150200,404110050,25600,25600,25600,25600,1
|
|
20231212,150100,404084450,25600,25600,25600,25600,0
|
|
20231212,150000,404084450,25600,25600,25600,25600,0
|
|
20231212,145900,404084450,25600,25600,25600,25600,3
|
|
20231212,145800,404007650,25600,25600,25600,25600,0
|
|
20231212,145700,404007650,25600,25600,25600,25600,0
|
|
20231212,145600,404007650,25600,25600,25600,25600,4
|
|
20231212,145500,403905250,25600,25600,25600,25600,0
|
|
20231212,145400,403905250,25600,25600,25600,25600,0
|
|
20231212,145300,403905250,25600,25600,25600,25600,0
|
|
20231212,145200,403905250,25600,25550,25600,25550,100
|
|
20231212,145100,401347750,25550,25550,25550,25550,113
|
|
20231212,145000,398460600,25550,25550,25550,25550,0
|
|
20231212,144900,398460600,25550,25500,25550,25500,77
|
|
20231212,144800,396497050,25500,25500,25500,25500,26
|
|
20231212,144700,395834050,25500,25500,25500,25500,71
|
|
20231212,144600,394023550,25500,25500,25500,25500,7
|
|
20231212,144500,393845050,25450,25450,25450,25450,0
|
|
20231212,144400,393845050,25450,25450,25450,25450,100
|
|
20231212,144300,391300050,25500,25500,25500,25500,0
|
|
20231212,144200,391300050,25500,25550,25550,25500,100
|
|
20231212,144100,388749350,25550,25550,25550,25550,7
|
|
20231212,144000,388570500,25600,25600,25600,25600,0
|
|
20231212,143900,388570500,25600,25600,25600,25600,0
|
|
20231212,143800,388570500,25600,25600,25600,25600,0
|
|
20231212,143700,388570500,25600,25600,25600,25600,0
|
|
20231212,143600,388570500,25600,25600,25600,25600,0
|
|
20231212,143500,388570500,25600,25600,25600,25600,0
|
|
20231212,143400,388570500,25600,25600,25600,25600,0
|
|
20231212,143300,388570500,25600,25600,25600,25600,0
|
|
20231212,143200,388570500,25600,25600,25600,25600,0
|
|
20231212,143100,388570500,25600,25600,25600,25600,0
|
|
20231212,143000,388570500,25600,25650,25650,25600,2
|
|
20231212,142900,388519250,25500,25500,25500,25500,0
|
|
20231212,142800,388519250,25500,25500,25500,25500,150
|
|
20231212,142700,384694250,25700,25700,25700,25700,0
|
|
20231212,142600,384694250,25700,25700,25700,25700,0
|
|
20231212,142500,384694250,25700,25700,25700,25700,0
|
|
20231212,142400,384694250,25700,25700,25700,25700,0
|
|
20231212,142300,384694250,25700,25700,25700,25700,0
|
|
20231212,142200,384694250,25700,25700,25700,25700,0
|
|
20231212,142100,384694250,25700,25700,25700,25700,0
|
|
20231212,142000,384694250,25700,25700,25700,25700,0
|
|
20231212,141900,384694250,25700,25700,25700,25700,0
|
|
20231212,141800,384694250,25700,25700,25700,25700,0
|
|
20231212,141700,384694250,25700,25700,25700,25700,0
|
|
20231212,141600,384694250,25700,25700,25700,25700,0
|
|
20231212,141500,384694250,25700,25700,25700,25700,11
|
|
20231212,141400,384411550,25700,25700,25700,25700,0
|
|
20231212,141300,384411550,25700,25700,25700,25700,0
|
|
20231212,141200,384411550,25700,25700,25700,25700,62
|
|
20231212,141100,382818150,25750,25750,25750,25750,0
|
|
20231212,141000,382818150,25750,25750,25750,25750,0
|
|
20231212,140900,382818150,25750,25750,25750,25750,0
|
|
20231212,140800,382818150,25750,25750,25750,25750,1
|
|
20231212,140700,382792400,25500,25500,25500,25500,0
|
|
20231212,140600,382792400,25500,25550,25550,25500,47
|
|
20231212,140500,381593100,25550,25550,25550,25550,58
|
|
20231212,140400,380111200,25550,25550,25550,25550,0
|
|
20231212,140300,380111200,25550,25550,25550,25550,0
|
|
20231212,140200,380111200,25550,25550,25550,25550,0
|
|
20231212,140100,380111200,25550,25550,25550,25550,0
|
|
20231212,140000,380111200,25550,25550,25550,25550,21
|
|
20231212,135900,379574650,25550,25550,25550,25550,0
|
|
20231212,135800,379574650,25550,25550,25550,25550,0
|
|
20231212,135700,379574650,25550,25750,25750,25550,251
|
|
20231212,135600,373139100,25800,25800,25800,25800,153
|
|
20231212,135500,369191700,25900,25900,25900,25900,0
|
|
20231212,135400,369191700,25900,25900,25900,25900,1
|
|
20231212,135300,369165800,25950,25950,25950,25950,0
|
|
20231212,135200,369165800,25950,25950,25950,25950,0
|
|
20231212,135100,369165800,25950,25950,25950,25950,0
|
|
20231212,135000,369165800,25950,25950,25950,25950,0
|
|
20231212,134900,369165800,25950,25950,25950,25950,0
|
|
20231212,134800,369165800,25950,25950,25950,25950,0
|
|
20231212,134700,369165800,25950,25950,25950,25950,0
|
|
20231212,134600,369165800,25950,25900,25950,25900,100
|
|
20231212,134500,366573300,25950,25950,25950,25950,0
|
|
20231212,134400,366573300,25950,25900,26000,25900,1001
|
|
20231212,134300,340567100,25900,25900,25900,25900,100
|
|
20231212,134200,337977100,25950,25900,25950,25900,100
|
|
20231212,134100,335385100,25950,25750,25950,25750,200
|
|
20231212,134000,330218250,25600,25600,25600,25600,0
|
|
20231212,133900,330218250,25600,25600,25600,25600,4
|
|
20231212,133800,330115850,25600,25650,25650,25600,80
|
|
20231212,133700,328065850,25650,25650,25650,25650,80
|
|
20231212,133600,326013850,25800,25800,25800,25800,0
|
|
20231212,133500,326013850,25800,25800,25800,25800,0
|
|
20231212,133400,326013850,25800,25800,25800,25800,500
|
|
20231212,133300,313113850,25800,25800,25800,25800,1
|
|
20231212,133200,313088050,25700,25700,25700,25700,40
|
|
20231212,133100,312060050,25800,25800,25800,25800,0
|
|
20231212,133000,312060050,25800,25650,25800,25650,2
|
|
20231212,132900,312008600,25650,25700,25700,25650,40
|
|
20231212,132800,310982050,25700,25700,25700,25700,0
|
|
20231212,132700,310982050,25700,25700,25700,25700,1
|
|
20231212,132600,310956350,25850,25800,25850,25800,260
|
|
20231212,132500,304240250,25750,25750,25750,25750,65
|
|
20231212,132400,302566500,25750,25750,25750,25750,5
|
|
20231212,132300,302437750,25750,25550,25750,25550,354
|
|
20231212,132200,293348950,25650,25650,25650,25650,0
|
|
20231212,132100,293348950,25650,25650,25650,25650,0
|
|
20231212,132000,293348950,25650,25500,25650,25500,10
|
|
20231212,131900,293093600,25500,25500,25500,25500,52
|
|
20231212,131800,291767600,25350,25350,25350,25350,0
|
|
20231212,131700,291767600,25350,25350,25350,25350,0
|
|
20231212,131600,291767600,25350,25350,25350,25350,0
|
|
20231212,131500,291767600,25350,25350,25350,25350,140
|
|
20231212,131400,288218600,25350,25350,25350,25350,0
|
|
20231212,131300,288218600,25350,25350,25350,25350,0
|
|
20231212,131200,288218600,25350,25350,25350,25350,0
|
|
20231212,131100,288218600,25350,25350,25350,25350,0
|
|
20231212,131000,288218600,25350,25350,25350,25350,5
|
|
20231212,130900,288091850,25350,25350,25350,25350,0
|
|
20231212,130800,288091850,25350,25350,25350,25350,0
|
|
20231212,130700,288091850,25350,25400,25400,25350,300
|
|
20231212,130600,280486800,25450,25450,25450,25450,0
|
|
20231212,130500,280486800,25450,25450,25450,25450,0
|
|
20231212,130400,280486800,25450,25450,25450,25450,0
|
|
20231212,130300,280486800,25450,25450,25450,25450,0
|
|
20231212,130200,280486800,25450,25500,25500,25450,2
|
|
20231212,130100,280435850,25400,25400,25400,25400,1
|
|
20231212,130000,280410450,25350,25350,25350,25350,1
|
|
20231212,125900,280385100,25400,25400,25400,25400,0
|
|
20231212,125800,280385100,25400,25400,25400,25400,0
|
|
20231212,125700,280385100,25400,25400,25400,25400,1
|
|
20231212,125600,280359700,25400,25400,25400,25400,1
|
|
20231212,125500,280334300,25400,25400,25400,25400,5
|
|
20231212,125400,280207300,25400,25400,25400,25400,150
|
|
20231212,125300,276397300,25350,25350,25350,25350,0
|
|
20231212,125200,276397300,25350,25350,25350,25350,0
|
|
20231212,125100,276397300,25350,25350,25350,25350,50
|
|
20231212,125000,275129800,25400,25400,25400,25400,0
|
|
20231212,124900,275129800,25400,25400,25400,25400,3
|
|
20231212,124800,275053600,25500,25500,25500,25500,20
|
|
20231212,124700,274543600,25500,25400,25500,25400,122
|
|
20231212,124600,271437600,25500,25500,25500,25500,1
|
|
20231212,124500,271412100,25500,25500,25500,25500,0
|
|
20231212,124400,271412100,25500,25500,25500,25500,2
|
|
20231212,124300,271361100,25500,25500,25500,25500,14
|
|
20231212,124200,271004100,25400,25400,25400,25400,0
|
|
20231212,124100,271004100,25400,25500,25500,25400,41
|
|
20231212,124000,269959600,25500,25400,25500,25400,32
|
|
20231212,123900,269146700,25450,25450,25450,25450,0
|
|
20231212,123800,269146700,25450,25450,25450,25450,0
|
|
20231212,123700,269146700,25450,25450,25450,25450,1
|
|
20231212,123600,269121250,25450,25450,25450,25450,3
|
|
20231212,123500,269044900,25450,25500,25500,25450,16
|
|
20231212,123400,268637650,25450,25450,25450,25450,0
|
|
20231212,123300,268637650,25450,25450,25450,25450,46
|
|
20231212,123200,267466950,25450,25450,25450,25450,0
|
|
20231212,123100,267466950,25450,25400,25450,25400,45
|
|
20231212,123000,266323450,25450,25450,25450,25450,36
|
|
20231212,122900,265407250,25450,25450,25450,25450,0
|
|
20231212,122800,265407250,25450,25450,25450,25450,0
|
|
20231212,122700,265407250,25450,25400,25450,25400,100
|
|
20231212,122600,262864700,25400,25400,25400,25400,0
|
|
20231212,122500,262864700,25400,25400,25400,25400,0
|
|
20231212,122400,262864700,25400,25400,25400,25400,0
|
|
20231212,122300,262864700,25400,25400,25400,25400,0
|
|
20231212,122200,262864700,25400,25400,25400,25400,0
|
|
20231212,122100,262864700,25400,25400,25400,25400,0
|
|
20231212,122000,262864700,25400,25400,25400,25400,0
|
|
20231212,121900,262864700,25400,25400,25400,25400,0
|
|
20231212,121800,262864700,25400,25400,25400,25400,0
|
|
20231212,121700,262864700,25400,25400,25400,25400,1
|
|
20231212,121600,262839300,25450,25450,25450,25450,0
|
|
20231212,121500,262839300,25450,25450,25450,25450,0
|
|
20231212,121400,262839300,25450,25450,25450,25450,1
|
|
20231212,121300,262813850,25350,25350,25350,25350,588
|
|
20231212,121200,247908050,25300,25300,25300,25300,0
|
|
20231212,121100,247908050,25300,25300,25300,25300,0
|
|
20231212,121000,247908050,25300,25250,25300,25250,67
|
|
20231212,120900,246213000,25150,25150,25150,25150,0
|
|
20231212,120800,246213000,25150,25150,25150,25150,0
|
|
20231212,120700,246213000,25150,25150,25150,25150,0
|
|
20231212,120600,246213000,25150,25150,25150,25150,30
|
|
20231212,120500,245458500,25250,25250,25250,25250,0
|
|
20231212,120400,245458500,25250,25250,25250,25250,0
|
|
20231212,120300,245458500,25250,25250,25250,25250,0
|
|
20231212,120200,245458500,25250,25250,25250,25250,0
|
|
20231212,120100,245458500,25250,25250,25250,25250,0
|
|
20231212,120000,245458500,25250,25250,25250,25250,1
|
|
20231212,115900,245433250,25200,25200,25200,25200,53
|
|
20231212,115800,244097650,25250,25250,25250,25250,1
|
|
20231212,115700,244072400,25350,25350,25350,25350,0
|
|
20231212,115600,244072400,25350,25350,25350,25350,0
|
|
20231212,115500,244072400,25350,25350,25350,25350,0
|
|
20231212,115400,244072400,25350,25350,25350,25350,0
|
|
20231212,115300,244072400,25350,25350,25350,25350,0
|
|
20231212,115200,244072400,25350,25350,25350,25350,0
|
|
20231212,115100,244072400,25350,25350,25350,25350,0
|
|
20231212,115000,244072400,25350,25350,25350,25350,0
|
|
20231212,114900,244072400,25350,25350,25350,25350,0
|
|
20231212,114800,244072400,25350,25350,25350,25350,0
|
|
20231212,114700,244072400,25350,25350,25350,25350,0
|
|
20231212,114600,244072400,25350,25200,25350,25200,50
|
|
20231212,114500,242807050,25300,25300,25300,25300,0
|
|
20231212,114400,242807050,25300,25300,25300,25300,0
|
|
20231212,114300,242807050,25300,25300,25300,25300,0
|
|
20231212,114200,242807050,25300,25300,25300,25300,1
|
|
20231212,114100,242781750,25200,25200,25200,25200,1
|
|
20231212,114000,242756550,25200,25200,25200,25200,0
|
|
20231212,113900,242756550,25200,25050,25200,24950,93
|
|
20231212,113800,240433100,25300,25300,25300,25300,0
|
|
20231212,113700,240433100,25300,25300,25300,25300,0
|
|
20231212,113600,240433100,25300,25300,25300,25300,0
|
|
20231212,113500,240433100,25300,25300,25300,25300,0
|
|
20231212,113400,240433100,25300,25300,25300,25300,0
|
|
20231212,113300,240433100,25300,25100,25350,25100,103
|
|
20231212,113200,237836700,25000,25000,25000,25000,1
|
|
20231212,113100,237811700,25000,25000,25000,25000,6
|
|
20231212,113000,237661700,25000,25000,25000,25000,101
|
|
20231212,112900,235136700,25000,25000,25000,25000,1
|
|
20231212,112800,235111700,25100,25100,25100,25100,1
|
|
20231212,112700,235086600,25000,25050,25050,25000,200
|
|
20231212,112600,230083350,25050,25050,25050,25050,0
|
|
20231212,112500,230083350,25050,25050,25050,25050,0
|
|
20231212,112400,230083350,25050,25050,25050,25050,0
|
|
20231212,112300,230083350,25050,25050,25050,25050,36
|
|
20231212,112200,229181550,25050,25050,25050,25050,80
|
|
20231212,112100,227177550,25050,25050,25100,25050,48
|
|
20231212,112000,225975100,25100,25100,25100,25100,3
|
|
20231212,111900,225899800,25200,25200,25200,25200,0
|
|
20231212,111800,225899800,25200,25200,25200,25200,0
|
|
20231212,111700,225899800,25200,25200,25200,25200,1
|
|
20231212,111600,225874600,25200,25200,25200,25200,1
|
|
20231212,111500,225849400,25200,25200,25200,25200,0
|
|
20231212,111400,225849400,25200,25200,25200,25200,1
|
|
20231212,111300,225824200,25200,25200,25200,25200,0
|
|
20231212,111200,225824200,25200,25200,25200,25200,34
|
|
20231212,111100,224967400,25200,25250,25250,25200,50
|
|
20231212,111000,223707150,25350,25350,25350,25350,1
|
|
20231212,110900,223681800,25200,25200,25200,25200,0
|
|
20231212,110800,223681800,25200,25200,25200,25200,0
|
|
20231212,110700,223681800,25200,25200,25200,25200,0
|
|
20231212,110600,223681800,25200,25200,25200,25200,0
|
|
20231212,110500,223681800,25200,25200,25200,25200,0
|
|
20231212,110400,223681800,25200,25200,25200,25200,0
|
|
20231212,110300,223681800,25200,25200,25200,25200,0
|
|
20231212,110200,223681800,25200,25200,25200,25200,50
|
|
20231212,110100,222421800,25200,25200,25200,25200,0
|
|
20231212,110000,222421800,25200,25200,25200,25200,0
|
|
20231212,105900,222421800,25200,25200,25200,25200,0
|
|
20231212,105800,222421800,25200,25200,25200,25200,0
|
|
20231212,105700,222421800,25200,25200,25200,25200,0
|
|
20231212,105600,222421800,25200,25200,25200,25200,0
|
|
20231212,105500,222421800,25200,25200,25200,25200,0
|
|
20231212,105400,222421800,25200,25200,25200,25200,150
|
|
20231212,105300,218641800,25300,25350,25350,25300,442
|
|
20231212,105200,207458400,25300,25300,25300,25300,0
|
|
20231212,105100,207458400,25300,25300,25300,25300,10
|
|
20231212,105000,207205400,25300,25300,25300,25300,28
|
|
20231212,104900,206497000,25300,25250,25300,25250,25
|
|
20231212,104800,205865000,25200,25200,25200,25200,0
|
|
20231212,104700,205865000,25200,25200,25200,25200,23
|
|
20231212,104600,205285400,25200,25200,25200,25200,0
|
|
20231212,104500,205285400,25200,25150,25200,25150,12
|
|
20231212,104400,204983550,25150,25150,25150,25150,2
|
|
20231212,104300,204933250,25100,25100,25100,25100,0
|
|
20231212,104200,204933250,25100,25100,25100,25100,192
|
|
20231212,104100,200114050,25100,25100,25100,25100,0
|
|
20231212,104000,200114050,25100,25100,25100,25100,23
|
|
20231212,103900,199536750,25100,25100,25100,25100,0
|
|
20231212,103800,199536750,25100,25100,25100,25100,0
|
|
20231212,103700,199536750,25100,25100,25100,25100,1
|
|
20231212,103600,199511650,25100,25100,25100,25100,0
|
|
20231212,103500,199511650,25100,25100,25100,25100,30
|
|
20231212,103400,198758650,25050,25050,25050,25050,0
|
|
20231212,103300,198758650,25050,25050,25050,25050,5
|
|
20231212,103200,198633400,25100,25100,25100,25100,46
|
|
20231212,103100,197478800,25100,25100,25100,25100,0
|
|
20231212,103000,197478800,25100,25100,25100,25100,0
|
|
20231212,102900,197478800,25100,25100,25100,25100,0
|
|
20231212,102800,197478800,25100,25100,25100,25100,4
|
|
20231212,102700,197378400,25100,25100,25100,25100,0
|
|
20231212,102600,197378400,25100,25100,25100,25100,8
|
|
20231212,102500,197177600,25100,25100,25100,25100,0
|
|
20231212,102400,197177600,25100,25100,25100,25100,3
|
|
20231212,102300,197102300,25000,25000,25000,25000,39
|
|
20231212,102200,196127300,25100,25100,25100,25100,2
|
|
20231212,102100,196077100,25050,25050,25050,25050,0
|
|
20231212,102000,196077100,25050,25050,25050,25050,0
|
|
20231212,101900,196077100,25050,25050,25050,25050,0
|
|
20231212,101800,196077100,25050,25050,25050,25050,149
|
|
20231212,101700,192344650,25050,25050,25050,25050,0
|
|
20231212,101600,192344650,25050,25050,25050,25050,0
|
|
20231212,101500,192344650,25050,25050,25050,25050,0
|
|
20231212,101400,192344650,25050,25150,25150,25050,18
|
|
20231212,101300,191893000,25200,25200,25200,25200,1
|
|
20231212,101200,191867800,25250,25250,25250,25250,1
|
|
20231212,101100,191842550,25250,25300,25300,25250,13
|
|
20231212,101000,191514050,25250,25250,25250,25200,20
|
|
20231212,100900,191009300,25250,25250,25250,25250,0
|
|
20231212,100800,191009300,25250,25250,25250,25250,0
|
|
20231212,100700,191009300,25250,25250,25250,25250,10
|
|
20231212,100600,190756800,25250,25250,25250,25250,0
|
|
20231212,100500,190756800,25250,25250,25250,25250,1
|
|
20231212,100400,190731550,25200,25200,25200,25200,0
|
|
20231212,100300,190731550,25200,25200,25200,25200,5
|
|
20231212,100200,190605550,25250,25250,25250,25250,0
|
|
20231212,100100,190605550,25250,25250,25250,25250,0
|
|
20231212,100000,190605550,25250,25250,25250,25250,1
|
|
20231212,095900,190580300,25050,25050,25050,25050,30
|
|
20231212,095800,189828800,25050,25050,25050,25050,15
|
|
20231212,095700,189453050,25000,25000,25050,25000,13
|
|
20231212,095600,189127800,25000,25050,25050,25000,101
|
|
20231212,095500,186600250,25050,25050,25050,25050,55
|
|
20231212,095400,185222500,25050,25100,25100,25050,5
|
|
20231212,095300,185097050,25100,25200,25200,25100,190
|
|
20231212,095200,180326550,25150,25200,25200,25150,489
|
|
20231212,095100,168020900,25200,25250,25250,25200,12
|
|
20231212,095000,167718000,25300,25400,25400,25300,35
|
|
20231212,094900,166831600,25400,25400,25400,25400,16
|
|
20231212,094800,166425200,25850,25400,25850,25400,22
|
|
20231212,094700,165860800,25400,25400,25400,25400,50
|
|
20231212,094600,164590800,25400,25150,25400,25150,11
|
|
20231212,094500,164313900,25200,25200,25250,25150,95
|
|
20231212,094400,161923250,25200,25400,25400,25200,538
|
|
20231212,094300,148331600,25400,25450,25450,25400,86
|
|
20231212,094200,146147000,25650,25650,25650,25650,90
|
|
20231212,094100,143838500,25400,25600,25600,25400,202
|
|
20231212,094000,138689700,25900,25900,25900,25900,12
|
|
20231212,093900,138378900,25500,25500,25500,25500,0
|
|
20231212,093800,138378900,25500,25500,25500,25500,57
|
|
20231212,093700,136925400,25950,25950,25950,25950,100
|
|
20231212,093600,134330400,25400,26000,26000,25400,79
|
|
20231212,093500,132278800,26000,25350,26000,25350,314
|
|
20231212,093400,124198950,25250,25250,25250,25250,5
|
|
20231212,093300,124072700,25250,25250,25250,25250,8
|
|
20231212,093200,123870700,25250,25200,25250,25200,17
|
|
20231212,093100,123441900,25250,25450,25450,25250,440
|
|
20231212,093000,112287950,25500,25500,25500,25500,10
|
|
20231212,092900,112032950,25500,25600,25600,25500,91
|
|
20231212,092800,109710950,25600,25600,25600,25500,224
|
|
20231212,092700,103991050,25650,25800,25800,25650,168
|
|
20231212,092600,99673600,25850,25800,26100,25800,168
|
|
20231212,092500,95311000,26100,25950,26100,25650,348
|
|
20231212,092400,86243550,26000,26050,26100,25500,308
|
|
20231212,092300,78299750,26100,26050,26100,26050,168
|
|
20231212,092200,73916000,26100,25850,26100,25800,200
|
|
20231212,092100,68731800,25500,25650,26300,25450,724
|
|
20231212,092000,49832850,26200,25450,26200,25400,480
|
|
20231212,091900,37459550,25450,25950,25950,25300,180
|
|
20231212,091800,32865650,26000,25050,26000,25050,744
|
|
20231212,091700,13899450,25100,25250,25250,25100,224
|
|
20231212,091600,8273800,25250,25250,25250,25250,8
|
|
20231212,091500,8071800,25300,25300,25300,25300,1
|
|
20231212,091400,8046500,25350,25350,25350,25350,10
|
|
20231212,091300,7793000,25350,25200,25350,25200,18
|
|
20231212,091200,7339250,25200,25350,25350,25200,11
|
|
20231212,091100,7060550,25200,25200,25200,25200,1
|
|
20231212,091000,7035350,25350,25350,25350,25350,17
|
|
20231212,090900,6604400,25200,25200,25200,25200,1
|
|
20231212,090800,6579200,25100,25100,25100,25100,1
|
|
20231212,090700,6554100,25100,25100,25100,25100,2
|
|
20231212,090600,6503900,25050,25050,25050,25050,0
|
|
20231212,090500,6503900,25050,25050,25100,25050,40
|
|
20231212,090400,5501450,25050,25050,25050,25050,29
|
|
20231212,090300,4775000,25000,25000,25000,25000,0
|
|
20231212,090200,4775000,25000,25000,25000,25000,0
|
|
20231212,090100,4775000,25000,25000,25000,25000,150
|
|
20231212,090000,1025000,25000,25000,25000,25000,41
|