745 lines
38 KiB
CSV
745 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,212200,860515550,24750,24750,24750,24750,151
|
|
20231213,212100,860515550,24750,24750,24750,24750,0
|
|
20231213,212000,860515550,24750,24750,24750,24750,0
|
|
20231213,211900,860515550,24750,24750,24750,24750,0
|
|
20231213,211800,860515550,24750,24750,24750,24750,0
|
|
20231213,211700,860515550,24750,24750,24750,24750,0
|
|
20231213,211600,860515550,24750,24750,24750,24750,0
|
|
20231213,211500,860515550,24750,24750,24750,24750,0
|
|
20231213,211400,860515550,24750,24750,24750,24750,0
|
|
20231213,211300,860515550,24750,24750,24750,24750,0
|
|
20231213,211200,860515550,24750,24750,24750,24750,0
|
|
20231213,211100,860515550,24750,24750,24750,24750,0
|
|
20231213,211000,860515550,24750,24750,24750,24750,0
|
|
20231213,210900,860515550,24750,24750,24750,24750,0
|
|
20231213,210800,860515550,24750,24750,24750,24750,0
|
|
20231213,210700,860515550,24750,24750,24750,24750,0
|
|
20231213,210600,860515550,24750,24750,24750,24750,0
|
|
20231213,210500,860515550,24750,24750,24750,24750,0
|
|
20231213,210400,860515550,24750,24750,24750,24750,0
|
|
20231213,210300,860515550,24750,24750,24750,24750,0
|
|
20231213,210200,860515550,24750,24750,24750,24750,0
|
|
20231213,210100,860515550,24750,24750,24750,24750,0
|
|
20231213,210000,860515550,24750,24750,24750,24750,0
|
|
20231213,205900,860515550,24750,24750,24750,24750,0
|
|
20231213,205800,860515550,24750,24750,24750,24750,0
|
|
20231213,205700,860515550,24750,24750,24750,24750,0
|
|
20231213,205600,860515550,24750,24750,24750,24750,0
|
|
20231213,205500,860515550,24750,24750,24750,24750,0
|
|
20231213,205400,860515550,24750,24750,24750,24750,0
|
|
20231213,205300,860515550,24750,24750,24750,24750,0
|
|
20231213,205200,860515550,24750,24750,24750,24750,151
|
|
20231213,205100,860515550,24750,24750,24750,24750,0
|
|
20231213,205000,860515550,24750,24750,24750,24750,0
|
|
20231213,204900,860515550,24750,24750,24750,24750,0
|
|
20231213,204800,860515550,24750,24750,24750,24750,0
|
|
20231213,204700,860515550,24750,24750,24750,24750,0
|
|
20231213,204600,860515550,24750,24750,24750,24750,0
|
|
20231213,204500,860515550,24750,24750,24750,24750,0
|
|
20231213,204400,860515550,24750,24750,24750,24750,0
|
|
20231213,204300,860515550,24750,24750,24750,24750,0
|
|
20231213,204200,860515550,24750,24750,24750,24750,0
|
|
20231213,204100,860515550,24750,24750,24750,24750,0
|
|
20231213,204000,860515550,24750,24750,24750,24750,0
|
|
20231213,203900,860515550,24750,24750,24750,24750,0
|
|
20231213,203800,860515550,24750,24750,24750,24750,0
|
|
20231213,203700,860515550,24750,24750,24750,24750,0
|
|
20231213,203600,860515550,24750,24750,24750,24750,0
|
|
20231213,203500,860515550,24750,24750,24750,24750,0
|
|
20231213,203400,860515550,24750,24750,24750,24750,0
|
|
20231213,203300,860515550,24750,24750,24750,24750,0
|
|
20231213,203200,860515550,24750,24750,24750,24750,0
|
|
20231213,203100,860515550,24750,24750,24750,24750,0
|
|
20231213,203000,860515550,24750,24750,24750,24750,0
|
|
20231213,202900,860515550,24750,24750,24750,24750,0
|
|
20231213,202800,860515550,24750,24750,24750,24750,0
|
|
20231213,202700,860515550,24750,24750,24750,24750,0
|
|
20231213,202600,860515550,24750,24750,24750,24750,0
|
|
20231213,202500,860515550,24750,24750,24750,24750,0
|
|
20231213,202400,860515550,24750,24750,24750,24750,0
|
|
20231213,202300,860515550,24750,24750,24750,24750,0
|
|
20231213,202200,860515550,24750,24750,24750,24750,151
|
|
20231213,202100,860515550,24750,24750,24750,24750,0
|
|
20231213,202000,860515550,24750,24750,24750,24750,0
|
|
20231213,201900,860515550,24750,24750,24750,24750,0
|
|
20231213,201800,860515550,24750,24750,24750,24750,0
|
|
20231213,201700,860515550,24750,24750,24750,24750,0
|
|
20231213,201600,860515550,24750,24750,24750,24750,0
|
|
20231213,201500,860515550,24750,24750,24750,24750,0
|
|
20231213,201400,860515550,24750,24750,24750,24750,0
|
|
20231213,201300,860515550,24750,24750,24750,24750,0
|
|
20231213,201200,860515550,24750,24750,24750,24750,0
|
|
20231213,201100,860515550,24750,24750,24750,24750,0
|
|
20231213,201000,860515550,24750,24750,24750,24750,0
|
|
20231213,200900,860515550,24750,24750,24750,24750,0
|
|
20231213,200800,860515550,24750,24750,24750,24750,0
|
|
20231213,200700,860515550,24750,24750,24750,24750,0
|
|
20231213,200600,860515550,24750,24750,24750,24750,0
|
|
20231213,200500,860515550,24750,24750,24750,24750,0
|
|
20231213,200400,860515550,24750,24750,24750,24750,0
|
|
20231213,200300,860515550,24750,24750,24750,24750,0
|
|
20231213,200200,860515550,24750,24750,24750,24750,0
|
|
20231213,200100,860515550,24750,24750,24750,24750,0
|
|
20231213,200000,860515550,24750,24750,24750,24750,0
|
|
20231213,195900,860515550,24750,24750,24750,24750,0
|
|
20231213,195800,860515550,24750,24750,24750,24750,0
|
|
20231213,195700,860515550,24750,24750,24750,24750,0
|
|
20231213,195600,860515550,24750,24750,24750,24750,0
|
|
20231213,195500,860515550,24750,24750,24750,24750,0
|
|
20231213,195400,860515550,24750,24750,24750,24750,0
|
|
20231213,195300,860515550,24750,24750,24750,24750,0
|
|
20231213,195200,860515550,24750,24750,24750,24750,151
|
|
20231213,195100,860515550,24750,24750,24750,24750,0
|
|
20231213,195000,860515550,24750,24750,24750,24750,0
|
|
20231213,194900,860515550,24750,24750,24750,24750,0
|
|
20231213,194800,860515550,24750,24750,24750,24750,0
|
|
20231213,194700,860515550,24750,24750,24750,24750,0
|
|
20231213,194600,860515550,24750,24750,24750,24750,0
|
|
20231213,194500,860515550,24750,24750,24750,24750,0
|
|
20231213,194400,860515550,24750,24750,24750,24750,0
|
|
20231213,194300,860515550,24750,24750,24750,24750,0
|
|
20231213,194200,860515550,24750,24750,24750,24750,0
|
|
20231213,194100,860515550,24750,24750,24750,24750,0
|
|
20231213,194000,860515550,24750,24750,24750,24750,0
|
|
20231213,193900,860515550,24750,24750,24750,24750,0
|
|
20231213,193800,860515550,24750,24750,24750,24750,0
|
|
20231213,193700,860515550,24750,24750,24750,24750,0
|
|
20231213,193600,860515550,24750,24750,24750,24750,0
|
|
20231213,193500,860515550,24750,24750,24750,24750,0
|
|
20231213,193400,860515550,24750,24750,24750,24750,0
|
|
20231213,193300,860515550,24750,24750,24750,24750,0
|
|
20231213,193200,860515550,24750,24750,24750,24750,0
|
|
20231213,193100,860515550,24750,24750,24750,24750,0
|
|
20231213,193000,860515550,24750,24750,24750,24750,0
|
|
20231213,192900,860515550,24750,24750,24750,24750,0
|
|
20231213,192800,860515550,24750,24750,24750,24750,0
|
|
20231213,192700,860515550,24750,24750,24750,24750,0
|
|
20231213,192600,860515550,24750,24750,24750,24750,0
|
|
20231213,192500,860515550,24750,24750,24750,24750,0
|
|
20231213,192400,860515550,24750,24750,24750,24750,0
|
|
20231213,192300,860515550,24750,24750,24750,24750,0
|
|
20231213,192200,860515550,24750,24750,24750,24750,151
|
|
20231213,192100,860515550,24750,24750,24750,24750,0
|
|
20231213,192000,860515550,24750,24750,24750,24750,0
|
|
20231213,191900,860515550,24750,24750,24750,24750,0
|
|
20231213,191800,860515550,24750,24750,24750,24750,0
|
|
20231213,191700,860515550,24750,24750,24750,24750,0
|
|
20231213,191600,860515550,24750,24750,24750,24750,0
|
|
20231213,191500,860515550,24750,24750,24750,24750,0
|
|
20231213,191400,860515550,24750,24750,24750,24750,0
|
|
20231213,191300,860515550,24750,24750,24750,24750,0
|
|
20231213,191200,860515550,24750,24750,24750,24750,0
|
|
20231213,191100,860515550,24750,24750,24750,24750,0
|
|
20231213,191000,860515550,24750,24750,24750,24750,0
|
|
20231213,190900,860515550,24750,24750,24750,24750,0
|
|
20231213,190800,860515550,24750,24750,24750,24750,0
|
|
20231213,190700,860515550,24750,24750,24750,24750,0
|
|
20231213,190600,860515550,24750,24750,24750,24750,0
|
|
20231213,190500,860515550,24750,24750,24750,24750,0
|
|
20231213,190400,860515550,24750,24750,24750,24750,0
|
|
20231213,190300,860515550,24750,24750,24750,24750,0
|
|
20231213,190200,860515550,24750,24750,24750,24750,0
|
|
20231213,190100,860515550,24750,24750,24750,24750,0
|
|
20231213,190000,860515550,24750,24750,24750,24750,0
|
|
20231213,185900,860515550,24750,24750,24750,24750,0
|
|
20231213,185800,860515550,24750,24750,24750,24750,0
|
|
20231213,185700,860515550,24750,24750,24750,24750,0
|
|
20231213,185600,860515550,24750,24750,24750,24750,0
|
|
20231213,185500,860515550,24750,24750,24750,24750,0
|
|
20231213,185400,860515550,24750,24750,24750,24750,0
|
|
20231213,185300,860515550,24750,24750,24750,24750,0
|
|
20231213,185200,860515550,24750,24750,24750,24750,151
|
|
20231213,185100,860515550,24750,24750,24750,24750,0
|
|
20231213,185000,860515550,24750,24750,24750,24750,0
|
|
20231213,184900,860515550,24750,24750,24750,24750,0
|
|
20231213,184800,860515550,24750,24750,24750,24750,0
|
|
20231213,184700,860515550,24750,24750,24750,24750,0
|
|
20231213,184600,860515550,24750,24750,24750,24750,0
|
|
20231213,184500,860515550,24750,24750,24750,24750,0
|
|
20231213,184400,860515550,24750,24750,24750,24750,0
|
|
20231213,184300,860515550,24750,24750,24750,24750,0
|
|
20231213,184200,860515550,24750,24750,24750,24750,0
|
|
20231213,184100,860515550,24750,24750,24750,24750,0
|
|
20231213,184000,860515550,24750,24750,24750,24750,0
|
|
20231213,183900,860515550,24750,24750,24750,24750,0
|
|
20231213,183800,860515550,24750,24750,24750,24750,0
|
|
20231213,183700,860515550,24750,24750,24750,24750,0
|
|
20231213,183600,860515550,24750,24750,24750,24750,0
|
|
20231213,183500,860515550,24750,24750,24750,24750,0
|
|
20231213,183400,860515550,24750,24750,24750,24750,0
|
|
20231213,183300,860515550,24750,24750,24750,24750,0
|
|
20231213,183200,860515550,24750,24750,24750,24750,0
|
|
20231213,183100,860515550,24750,24750,24750,24750,0
|
|
20231213,183000,860515550,24750,24750,24750,24750,0
|
|
20231213,182900,860515550,24750,24750,24750,24750,0
|
|
20231213,182800,860515550,24750,24750,24750,24750,0
|
|
20231213,182700,860515550,24750,24750,24750,24750,0
|
|
20231213,182600,860515550,24750,24750,24750,24750,0
|
|
20231213,182500,860515550,24750,24750,24750,24750,0
|
|
20231213,182400,860515550,24750,24750,24750,24750,0
|
|
20231213,182300,860515550,24750,24750,24750,24750,0
|
|
20231213,182200,860515550,24750,24750,24750,24750,151
|
|
20231213,182100,860515550,24750,24750,24750,24750,0
|
|
20231213,182000,860515550,24750,24750,24750,24750,0
|
|
20231213,181900,860515550,24750,24750,24750,24750,0
|
|
20231213,181800,860515550,24750,24750,24750,24750,0
|
|
20231213,181700,860515550,24750,24750,24750,24750,0
|
|
20231213,181600,860515550,24750,24750,24750,24750,0
|
|
20231213,181500,860515550,24750,24750,24750,24750,0
|
|
20231213,181400,860515550,24750,24750,24750,24750,0
|
|
20231213,181300,860515550,24750,24750,24750,24750,0
|
|
20231213,181200,860515550,24750,24750,24750,24750,0
|
|
20231213,181100,860515550,24750,24750,24750,24750,0
|
|
20231213,181000,860515550,24750,24750,24750,24750,0
|
|
20231213,180900,860515550,24750,24750,24750,24750,0
|
|
20231213,180800,860515550,24750,24750,24750,24750,0
|
|
20231213,180700,860515550,24750,24750,24750,24750,0
|
|
20231213,180600,860515550,24750,24750,24750,24750,0
|
|
20231213,180500,860515550,24750,24750,24750,24750,0
|
|
20231213,180400,860515550,24750,24750,24750,24750,0
|
|
20231213,180300,860515550,24750,24750,24750,24750,0
|
|
20231213,180200,860515550,24750,24750,24750,24750,0
|
|
20231213,180100,860515550,24750,24750,24750,24750,0
|
|
20231213,180000,860515550,24750,24750,24750,24750,0
|
|
20231213,175900,860515550,24750,24750,24750,24750,0
|
|
20231213,175800,860515550,24750,24750,24750,24750,0
|
|
20231213,175700,860515550,24750,24750,24750,24750,0
|
|
20231213,175600,860515550,24750,24750,24750,24750,0
|
|
20231213,175500,860515550,24750,24750,24750,24750,0
|
|
20231213,175400,860515550,24750,24750,24750,24750,0
|
|
20231213,175300,860515550,24750,24750,24750,24750,0
|
|
20231213,175200,860515550,24750,24750,24750,24750,151
|
|
20231213,175100,860515550,24750,24750,24750,24750,0
|
|
20231213,175000,860515550,24750,24750,24750,24750,0
|
|
20231213,174900,860515550,24750,24750,24750,24750,0
|
|
20231213,174800,860515550,24750,24750,24750,24750,0
|
|
20231213,174700,860515550,24750,24750,24750,24750,0
|
|
20231213,174600,860515550,24750,24750,24750,24750,0
|
|
20231213,174500,860515550,24750,24750,24750,24750,0
|
|
20231213,174400,860515550,24750,24750,24750,24750,0
|
|
20231213,174300,860515550,24750,24750,24750,24750,0
|
|
20231213,174200,860515550,24750,24750,24750,24750,0
|
|
20231213,174100,860515550,24750,24750,24750,24750,0
|
|
20231213,174000,860515550,24750,24750,24750,24750,0
|
|
20231213,173900,860515550,24750,24750,24750,24750,0
|
|
20231213,173800,860515550,24750,24750,24750,24750,0
|
|
20231213,173700,860515550,24750,24750,24750,24750,0
|
|
20231213,173600,860515550,24750,24750,24750,24750,0
|
|
20231213,173500,860515550,24750,24750,24750,24750,0
|
|
20231213,173400,860515550,24750,24750,24750,24750,0
|
|
20231213,173300,860515550,24750,24750,24750,24750,0
|
|
20231213,173200,860515550,24750,24750,24750,24750,0
|
|
20231213,173100,860515550,24750,24750,24750,24750,0
|
|
20231213,173000,860515550,24750,24750,24750,24750,0
|
|
20231213,172900,860515550,24750,24750,24750,24750,0
|
|
20231213,172800,860515550,24750,24750,24750,24750,0
|
|
20231213,172700,860515550,24750,24750,24750,24750,0
|
|
20231213,172600,860515550,24750,24750,24750,24750,0
|
|
20231213,172500,860515550,24750,24750,24750,24750,0
|
|
20231213,172400,860515550,24750,24750,24750,24750,0
|
|
20231213,172300,860515550,24750,24750,24750,24750,0
|
|
20231213,172200,860515550,24750,24750,24750,24750,151
|
|
20231213,172100,860515550,24750,24750,24750,24750,0
|
|
20231213,172000,860515550,24750,24750,24750,24750,0
|
|
20231213,171900,860515550,24750,24750,24750,24750,0
|
|
20231213,171800,860515550,24750,24750,24750,24750,0
|
|
20231213,171700,860515550,24750,24750,24750,24750,0
|
|
20231213,171600,860515550,24750,24750,24750,24750,0
|
|
20231213,171500,860515550,24750,24750,24750,24750,0
|
|
20231213,171400,860515550,24750,24750,24750,24750,0
|
|
20231213,171300,860515550,24750,24750,24750,24750,0
|
|
20231213,171200,860515550,24750,24750,24750,24750,0
|
|
20231213,171100,860515550,24750,24750,24750,24750,0
|
|
20231213,171000,860515550,24750,24750,24750,24750,0
|
|
20231213,170900,860515550,24750,24750,24750,24750,0
|
|
20231213,170800,860515550,24750,24750,24750,24750,0
|
|
20231213,170700,860515550,24750,24750,24750,24750,0
|
|
20231213,170600,860515550,24750,24750,24750,24750,0
|
|
20231213,170500,860515550,24750,24750,24750,24750,0
|
|
20231213,170400,860515550,24750,24750,24750,24750,0
|
|
20231213,170300,860515550,24750,24750,24750,24750,0
|
|
20231213,170200,860515550,24750,24750,24750,24750,0
|
|
20231213,170100,860515550,24750,24750,24750,24750,0
|
|
20231213,170000,860515550,24750,24750,24750,24750,0
|
|
20231213,165900,860515550,24750,24750,24750,24750,0
|
|
20231213,165800,860515550,24750,24750,24750,24750,0
|
|
20231213,165700,860515550,24750,24750,24750,24750,0
|
|
20231213,165600,860515550,24750,24750,24750,24750,0
|
|
20231213,165500,860515550,24750,24750,24750,24750,0
|
|
20231213,165400,860515550,24750,24750,24750,24750,0
|
|
20231213,165300,860515550,24750,24750,24750,24750,0
|
|
20231213,165200,860515550,24750,24750,24750,24750,151
|
|
20231213,165100,860515550,24750,24750,24750,24750,0
|
|
20231213,165000,860515550,24750,24750,24750,24750,0
|
|
20231213,164900,860515550,24750,24750,24750,24750,0
|
|
20231213,164800,860515550,24750,24750,24750,24750,0
|
|
20231213,164700,860515550,24750,24750,24750,24750,0
|
|
20231213,164600,860515550,24750,24750,24750,24750,0
|
|
20231213,164500,860515550,24750,24750,24750,24750,0
|
|
20231213,164400,860515550,24750,24750,24750,24750,0
|
|
20231213,164300,860515550,24750,24750,24750,24750,0
|
|
20231213,164200,860515550,24750,24750,24750,24750,0
|
|
20231213,164100,860515550,24750,24750,24750,24750,0
|
|
20231213,164000,860515550,24750,24750,24750,24750,0
|
|
20231213,163900,860515550,24750,24750,24750,24750,0
|
|
20231213,163800,860515550,24750,24750,24750,24750,0
|
|
20231213,163700,860515550,24750,24750,24750,24750,0
|
|
20231213,163600,860515550,24750,24750,24750,24750,0
|
|
20231213,163500,860515550,24750,24750,24750,24750,0
|
|
20231213,163400,860515550,24750,24750,24750,24750,0
|
|
20231213,163300,860515550,24750,24750,24750,24750,0
|
|
20231213,163200,860515550,24750,24750,24750,24750,0
|
|
20231213,163100,860515550,24750,24750,24750,24750,0
|
|
20231213,163000,860515550,24750,24750,24750,24750,0
|
|
20231213,162900,860515550,24750,24750,24750,24750,0
|
|
20231213,162800,860515550,24750,24750,24750,24750,0
|
|
20231213,162700,860515550,24750,24750,24750,24750,0
|
|
20231213,162600,860515550,24750,24750,24750,24750,0
|
|
20231213,162500,860515550,24750,24750,24750,24750,0
|
|
20231213,162400,860515550,24750,24750,24750,24750,0
|
|
20231213,162300,860515550,24750,24750,24750,24750,0
|
|
20231213,162200,860515550,24750,24750,24750,24750,151
|
|
20231213,162100,860515550,24750,24750,24750,24750,0
|
|
20231213,162000,860515550,24750,24750,24750,24750,0
|
|
20231213,161900,860515550,24750,24750,24750,24750,0
|
|
20231213,161800,860515550,24750,24750,24750,24750,0
|
|
20231213,161700,860515550,24750,24750,24750,24750,0
|
|
20231213,161600,860515550,24750,24750,24750,24750,0
|
|
20231213,161500,860515550,24750,24750,24750,24750,0
|
|
20231213,161400,860515550,24750,24750,24750,24750,0
|
|
20231213,161300,860515550,24750,24750,24750,24750,0
|
|
20231213,161200,860515550,24750,24750,24750,24750,0
|
|
20231213,161100,860515550,24750,24750,24750,24750,0
|
|
20231213,161000,860515550,24750,24750,24750,24750,0
|
|
20231213,160900,860515550,24750,24750,24750,24750,0
|
|
20231213,160800,860515550,24750,24750,24750,24750,0
|
|
20231213,160700,860515550,24750,24750,24750,24750,0
|
|
20231213,160600,860515550,24750,24750,24750,24750,0
|
|
20231213,160500,860515550,24750,24750,24750,24750,0
|
|
20231213,160400,860515550,24750,24750,24750,24750,0
|
|
20231213,160300,860515550,24750,24750,24750,24750,0
|
|
20231213,160200,860515550,24750,24750,24750,24750,0
|
|
20231213,160100,860515550,24750,24750,24750,24750,0
|
|
20231213,160000,860515550,24750,24750,24750,24750,0
|
|
20231213,155900,860515550,24750,24750,24750,24750,0
|
|
20231213,155800,860515550,24750,24750,24750,24750,0
|
|
20231213,155700,860515550,24750,24750,24750,24750,0
|
|
20231213,155600,860515550,24750,24750,24750,24750,0
|
|
20231213,155500,860515550,24750,24750,24750,24750,0
|
|
20231213,155400,860515550,24750,24750,24750,24750,0
|
|
20231213,155300,860515550,24750,24750,24750,24750,0
|
|
20231213,155200,860515550,24750,24750,24750,24750,151
|
|
20231213,155100,860515550,24750,24750,24750,24750,0
|
|
20231213,155000,860515550,24750,24750,24750,24750,0
|
|
20231213,154900,860515550,24750,24750,24750,24750,0
|
|
20231213,154800,860515550,24750,24750,24750,24750,0
|
|
20231213,154700,860515550,24750,24750,24750,24750,0
|
|
20231213,154600,860515550,24750,24750,24750,24750,0
|
|
20231213,154500,860515550,24750,24750,24750,24750,0
|
|
20231213,154400,860515550,24750,24750,24750,24750,0
|
|
20231213,154300,860515550,24750,24750,24750,24750,0
|
|
20231213,154200,860515550,24750,24750,24750,24750,0
|
|
20231213,154100,860515550,24750,24750,24750,24750,0
|
|
20231213,154000,860515550,24750,24750,24750,24750,0
|
|
20231213,153900,860515550,24750,24750,24750,24750,0
|
|
20231213,153800,860515550,24750,24750,24750,24750,0
|
|
20231213,153700,860515550,24750,24750,24750,24750,0
|
|
20231213,153600,860515550,24750,24750,24750,24750,0
|
|
20231213,153500,860515550,24750,24750,24750,24750,0
|
|
20231213,153400,860515550,24750,24750,24750,24750,0
|
|
20231213,153300,860515550,24750,24750,24750,24750,0
|
|
20231213,153200,860515550,24750,24750,24750,24750,0
|
|
20231213,153100,860515550,24750,24750,24750,24750,0
|
|
20231213,153000,860515550,24750,24750,24750,24750,151
|
|
20231213,152900,856778300,25100,25100,25100,25100,0
|
|
20231213,152800,856778300,25100,25100,25100,25100,0
|
|
20231213,152700,856778300,25100,25100,25100,25100,0
|
|
20231213,152600,856778300,25100,25100,25100,25100,0
|
|
20231213,152500,856778300,25100,25100,25100,25100,0
|
|
20231213,152400,856778300,25100,25100,25100,25100,0
|
|
20231213,152300,856778300,25100,25100,25100,25100,0
|
|
20231213,152200,856778300,25100,25100,25100,25100,0
|
|
20231213,152100,856778300,25100,25100,25100,25100,0
|
|
20231213,152000,856778300,25100,25100,25100,25100,0
|
|
20231213,151900,856778300,25100,24900,25250,24850,47
|
|
20231213,151800,855608050,25300,25050,25300,25050,15
|
|
20231213,151700,855231750,25000,25050,25050,25000,10
|
|
20231213,151600,854981500,25050,25250,25250,24800,18
|
|
20231213,151500,854534100,24750,24650,25350,24500,1117
|
|
20231213,151400,826547700,24350,24350,24350,24350,1
|
|
20231213,151300,826523350,24350,24350,24350,24350,194
|
|
20231213,151200,821799450,24350,24450,24450,24350,5
|
|
20231213,151100,821677400,24500,24500,24500,24300,519
|
|
20231213,151000,809008100,24800,24800,24800,24800,0
|
|
20231213,150900,809008100,24800,24800,24800,24800,1
|
|
20231213,150800,808983300,24800,24750,24850,24500,190
|
|
20231213,150700,804311250,24600,24800,24800,24600,45
|
|
20231213,150600,803195450,24750,24750,24750,24750,101
|
|
20231213,150500,800695700,24700,24700,24700,24700,52
|
|
20231213,150400,799411300,24550,24550,24550,24550,0
|
|
20231213,150300,799411300,24550,24550,24550,24550,0
|
|
20231213,150200,799411300,24550,24550,24550,24550,28
|
|
20231213,150100,798723900,24700,24600,24700,24550,59
|
|
20231213,150000,797272800,24750,24550,24750,24550,21
|
|
20231213,145900,796757050,24550,24550,24550,24550,197
|
|
20231213,145800,791920700,24550,24550,24550,24550,5
|
|
20231213,145700,791797950,24650,24650,24650,24550,570
|
|
20231213,145600,777763300,24650,24600,24650,24600,5
|
|
20231213,145500,777640100,24650,24650,24650,24650,0
|
|
20231213,145400,777640100,24650,24650,24650,24650,1
|
|
20231213,145300,777615450,24650,24650,24650,24650,126
|
|
20231213,145200,774509550,24650,24650,24650,24650,7
|
|
20231213,145100,774337000,24650,24650,24650,24650,74
|
|
20231213,145000,772512900,24700,24700,24700,24700,0
|
|
20231213,144900,772512900,24700,24700,24700,24700,6
|
|
20231213,144800,772364700,24700,24700,24700,24700,22
|
|
20231213,144700,771821300,24850,24700,24850,24700,117
|
|
20231213,144600,768930950,24900,24900,24900,24900,4
|
|
20231213,144500,768831350,24900,24900,24900,24900,0
|
|
20231213,144400,768831350,24900,24900,24900,24900,140
|
|
20231213,144300,765345350,24750,24750,24750,24750,0
|
|
20231213,144200,765345350,24750,24750,24750,24750,0
|
|
20231213,144100,765345350,24750,24750,24750,24750,426
|
|
20231213,144000,754801850,24800,24800,24800,24800,0
|
|
20231213,143900,754801850,24800,24800,24800,24800,28
|
|
20231213,143800,754107450,24800,24800,24800,24800,81
|
|
20231213,143700,752098650,24750,24750,24750,24750,0
|
|
20231213,143600,752098650,24750,24750,24750,24750,0
|
|
20231213,143500,752098650,24750,24750,24750,24750,250
|
|
20231213,143400,745911150,24800,24800,24800,24800,0
|
|
20231213,143300,745911150,24800,24800,24800,24800,0
|
|
20231213,143200,745911150,24800,24800,24800,24800,120
|
|
20231213,143100,742935150,24800,24800,24800,24800,10
|
|
20231213,143000,742687150,24800,24800,24800,24800,0
|
|
20231213,142900,742687150,24800,24800,24800,24800,0
|
|
20231213,142800,742687150,24800,24800,24800,24800,0
|
|
20231213,142700,742687150,24800,24800,24800,24800,1
|
|
20231213,142600,742662350,24800,24750,24800,24750,71
|
|
20231213,142500,740902550,24800,24750,24800,24750,20
|
|
20231213,142400,740407300,24800,24750,24800,24750,42
|
|
20231213,142300,739365800,24750,24750,24750,24750,100
|
|
20231213,142200,736890800,24650,24650,24650,24650,1
|
|
20231213,142100,736866150,24700,24750,24750,24700,497
|
|
20231213,142000,724581250,24800,24800,24800,24800,0
|
|
20231213,141900,724581250,24800,24750,24800,24750,9
|
|
20231213,141800,724358100,24800,24800,24800,24800,1
|
|
20231213,141700,724333300,24800,24800,24800,24800,0
|
|
20231213,141600,724333300,24800,24800,24800,24800,0
|
|
20231213,141500,724333300,24800,24800,24800,24800,302
|
|
20231213,141400,716843700,24850,24850,24850,24850,0
|
|
20231213,141300,716843700,24850,24850,24850,24850,1
|
|
20231213,141200,716818850,24850,24800,24850,24800,101
|
|
20231213,141100,714314000,24850,24800,24850,24800,6
|
|
20231213,141000,714165100,24850,24850,24850,24850,294
|
|
20231213,140900,706859200,24850,24850,24850,24850,0
|
|
20231213,140800,706859200,24850,24850,24850,24850,0
|
|
20231213,140700,706859200,24850,24850,24850,24850,37
|
|
20231213,140600,705939750,24850,24850,24850,24850,371
|
|
20231213,140500,696720400,24900,24900,24900,24900,14
|
|
20231213,140400,696371800,24900,24900,24900,24900,14
|
|
20231213,140300,696023200,24900,24950,24950,24900,457
|
|
20231213,140200,684639700,24950,24950,24950,24950,50
|
|
20231213,140100,683392200,24950,24950,24950,24950,2
|
|
20231213,140000,683342300,24950,24950,24950,24950,350
|
|
20231213,135900,674609800,24950,24950,24950,24950,0
|
|
20231213,135800,674609800,24950,25000,25000,24950,100
|
|
20231213,135700,672114000,25000,25000,25000,25000,0
|
|
20231213,135600,672114000,25000,25000,25000,25000,0
|
|
20231213,135500,672114000,25000,25000,25000,25000,86
|
|
20231213,135400,669964000,25000,25000,25000,25000,50
|
|
20231213,135300,668714000,25000,25000,25000,25000,0
|
|
20231213,135200,668714000,25000,25000,25000,25000,0
|
|
20231213,135100,668714000,25000,25000,25000,25000,0
|
|
20231213,135000,668714000,25000,25000,25000,25000,1
|
|
20231213,134900,668689000,25000,25000,25000,25000,0
|
|
20231213,134800,668689000,25000,25000,25000,25000,200
|
|
20231213,134700,663689000,25000,25000,25000,25000,250
|
|
20231213,134600,657439000,25000,25000,25000,25000,0
|
|
20231213,134500,657439000,25000,25000,25000,25000,0
|
|
20231213,134400,657439000,25000,25000,25000,25000,10
|
|
20231213,134300,657189000,25100,25100,25100,25100,0
|
|
20231213,134200,657189000,25100,25100,25100,25100,14
|
|
20231213,134100,656837600,25100,25100,25100,25100,34
|
|
20231213,134000,655984200,25000,25050,25050,25000,112
|
|
20231213,133900,653184100,25000,25100,25100,25000,334
|
|
20231213,133800,644827650,25100,25100,25100,25100,0
|
|
20231213,133700,644827650,25100,25100,25100,25100,0
|
|
20231213,133600,644827650,25100,25100,25100,25100,30
|
|
20231213,133500,644074650,25100,25100,25100,25100,1
|
|
20231213,133400,644049550,25200,25200,25200,25200,0
|
|
20231213,133300,644049550,25200,25200,25200,25200,0
|
|
20231213,133200,644049550,25200,25200,25200,25200,50
|
|
20231213,133100,642789550,25550,25550,25550,25550,0
|
|
20231213,133000,642789550,25550,25550,25550,25550,0
|
|
20231213,132900,642789550,25550,25550,25550,25550,0
|
|
20231213,132800,642789550,25550,25550,25550,25550,0
|
|
20231213,132700,642789550,25550,25550,25550,25550,0
|
|
20231213,132600,642789550,25550,25550,25550,25550,2
|
|
20231213,132500,642738450,25600,25600,25600,25600,0
|
|
20231213,132400,642738450,25600,25450,25600,25450,320
|
|
20231213,132300,634593600,25300,25300,25300,25300,0
|
|
20231213,132200,634593600,25300,25300,25300,25300,7
|
|
20231213,132100,634416500,25300,25300,25300,25300,0
|
|
20231213,132000,634416500,25300,25300,25300,25300,30
|
|
20231213,131900,633657500,25300,25350,25350,25300,39
|
|
20231213,131800,632668900,25400,25400,25400,25400,76
|
|
20231213,131700,630738500,25450,25450,25450,25450,0
|
|
20231213,131600,630738500,25450,25400,25450,25400,2
|
|
20231213,131500,630687650,25450,25450,25450,25450,9
|
|
20231213,131400,630458600,25450,25450,25450,25450,0
|
|
20231213,131300,630458600,25450,25450,25450,25450,0
|
|
20231213,131200,630458600,25450,25450,25450,25450,32
|
|
20231213,131100,629644200,25450,25450,25450,25450,0
|
|
20231213,131000,629644200,25450,25450,25450,25450,0
|
|
20231213,130900,629644200,25450,25450,25450,25450,0
|
|
20231213,130800,629644200,25450,25450,25450,25450,0
|
|
20231213,130700,629644200,25450,25450,25450,25450,0
|
|
20231213,130600,629644200,25450,25450,25450,25450,0
|
|
20231213,130500,629644200,25450,25450,25450,25450,0
|
|
20231213,130400,629644200,25450,25450,25450,25450,31
|
|
20231213,130300,628855250,25800,25800,25800,25800,0
|
|
20231213,130200,628855250,25800,25800,25800,25800,0
|
|
20231213,130100,628855250,25800,25800,25800,25800,0
|
|
20231213,130000,628855250,25800,25650,25800,25650,100
|
|
20231213,125900,626279050,25500,25500,25500,25500,0
|
|
20231213,125800,626279050,25500,25500,25500,25500,11
|
|
20231213,125700,625998550,25550,25550,25800,25550,341
|
|
20231213,125600,617245900,25600,25500,25600,25500,50
|
|
20231213,125500,615967100,25200,25600,25600,25200,51
|
|
20231213,125400,614681500,25600,25350,25600,25350,598
|
|
20231213,125300,599488400,25350,25350,25350,25350,0
|
|
20231213,125200,599488400,25350,25350,25350,25350,0
|
|
20231213,125100,599488400,25350,25350,25350,25350,0
|
|
20231213,125000,599488400,25350,25150,25350,25150,273
|
|
20231213,124900,592595250,25100,25100,25100,25100,57
|
|
20231213,124800,591164550,25100,25100,25100,25100,3
|
|
20231213,124700,591089250,25000,25000,25000,25000,0
|
|
20231213,124600,591089250,25000,25150,25150,25000,744
|
|
20231213,124500,572482650,25300,25300,25300,25300,0
|
|
20231213,124400,572482650,25300,25300,25300,25300,0
|
|
20231213,124300,572482650,25300,25300,25300,25300,0
|
|
20231213,124200,572482650,25300,25300,25300,25300,0
|
|
20231213,124100,572482650,25300,25300,25300,25300,0
|
|
20231213,124000,572482650,25300,25300,25300,25300,0
|
|
20231213,123900,572482650,25300,25300,25300,25300,0
|
|
20231213,123800,572482650,25300,25300,25300,25300,0
|
|
20231213,123700,572482650,25300,25300,25300,25300,0
|
|
20231213,123600,572482650,25300,25300,25300,25300,0
|
|
20231213,123500,572482650,25300,25300,25300,25300,0
|
|
20231213,123400,572482650,25300,25300,25300,25300,0
|
|
20231213,123300,572482650,25300,25300,25300,25300,0
|
|
20231213,123200,572482650,25300,25300,25300,25300,0
|
|
20231213,123100,572482650,25300,25300,25300,25300,0
|
|
20231213,123000,572482650,25300,25300,25300,25300,35
|
|
20231213,122900,571597150,25300,25050,25300,25050,70
|
|
20231213,122800,569827400,25050,25050,25050,25050,12
|
|
20231213,122700,569526800,25000,25050,25050,25000,118
|
|
20231213,122600,566576750,25050,25050,25050,25050,0
|
|
20231213,122500,566576750,25050,25050,25050,25050,2
|
|
20231213,122400,566526650,25050,25050,25050,25050,1
|
|
20231213,122300,566501600,25050,25050,25050,25050,2
|
|
20231213,122200,566451500,25050,25050,25050,25050,0
|
|
20231213,122100,566451500,25050,25050,25050,25050,0
|
|
20231213,122000,566451500,25050,25050,25050,25050,0
|
|
20231213,121900,566451500,25050,25050,25050,25050,0
|
|
20231213,121800,566451500,25050,25050,25050,25050,0
|
|
20231213,121700,566451500,25050,25050,25050,25050,30
|
|
20231213,121600,565700000,25250,25250,25250,25250,0
|
|
20231213,121500,565700000,25250,25250,25250,25250,0
|
|
20231213,121400,565700000,25250,25250,25250,25250,0
|
|
20231213,121300,565700000,25250,25050,25250,25050,1101
|
|
20231213,121200,537943900,25150,25150,25150,25150,0
|
|
20231213,121100,537943900,25150,25150,25150,25150,0
|
|
20231213,121000,537943900,25150,25150,25150,25150,0
|
|
20231213,120900,537943900,25150,25150,25150,25150,0
|
|
20231213,120800,537943900,25150,25150,25150,25150,0
|
|
20231213,120700,537943900,25150,25150,25150,25150,0
|
|
20231213,120600,537943900,25150,25150,25150,25150,0
|
|
20231213,120500,537943900,25150,25150,25150,25150,0
|
|
20231213,120400,537943900,25150,25150,25150,25150,0
|
|
20231213,120300,537943900,25150,25150,25150,25150,0
|
|
20231213,120200,537943900,25150,25150,25150,25150,1
|
|
20231213,120100,537918750,25100,25100,25100,25100,0
|
|
20231213,120000,537918750,25100,25050,25150,25050,57
|
|
20231213,115900,536488000,25000,25000,25000,25000,54
|
|
20231213,115800,535138000,24950,24950,24950,24950,0
|
|
20231213,115700,535138000,24950,24950,24950,24950,0
|
|
20231213,115600,535138000,24950,24950,24950,24950,0
|
|
20231213,115500,535138000,24950,24950,24950,24950,0
|
|
20231213,115400,535138000,24950,24950,24950,24950,21
|
|
20231213,115300,534614050,24950,24950,24950,24950,0
|
|
20231213,115200,534614050,24950,24950,24950,24950,0
|
|
20231213,115100,534614050,24950,24950,24950,24950,0
|
|
20231213,115000,534614050,24950,24950,24950,24950,0
|
|
20231213,114900,534614050,24950,24950,24950,24950,0
|
|
20231213,114800,534614050,24950,24950,24950,24950,5
|
|
20231213,114700,534489300,24950,24950,24950,24950,100
|
|
20231213,114600,531994300,24950,24950,24950,24950,1
|
|
20231213,114500,531969350,25000,25000,25000,25000,0
|
|
20231213,114400,531969350,25000,25000,25000,25000,0
|
|
20231213,114300,531969350,25000,25000,25000,25000,0
|
|
20231213,114200,531969350,25000,25000,25000,25000,8
|
|
20231213,114100,531769350,25000,25000,25000,25000,2
|
|
20231213,114000,531719350,25050,25050,25050,25050,0
|
|
20231213,113900,531719350,25050,25050,25050,25050,0
|
|
20231213,113800,531719350,25050,25050,25050,25050,3
|
|
20231213,113700,531644200,25050,25050,25050,25050,976
|
|
20231213,113600,507195400,25100,25100,25100,25100,0
|
|
20231213,113500,507195400,25100,25100,25100,25100,0
|
|
20231213,113400,507195400,25100,25100,25100,25100,107
|
|
20231213,113300,504509700,25100,25100,25100,25100,0
|
|
20231213,113200,504509700,25100,25100,25100,25100,0
|
|
20231213,113100,504509700,25100,25100,25100,25100,45
|
|
20231213,113000,503380200,25100,25100,25100,25100,0
|
|
20231213,112900,503380200,25100,25150,25150,25100,10
|
|
20231213,112800,503129150,25150,25150,25150,25150,0
|
|
20231213,112700,503129150,25150,25150,25150,25150,0
|
|
20231213,112600,503129150,25150,25150,25150,25150,0
|
|
20231213,112500,503129150,25150,25150,25150,25150,0
|
|
20231213,112400,503129150,25150,25150,25150,25150,0
|
|
20231213,112300,503129150,25150,25150,25150,25150,0
|
|
20231213,112200,503129150,25150,25150,25150,25150,0
|
|
20231213,112100,503129150,25150,25150,25150,25150,41
|
|
20231213,112000,502098000,25150,25150,25150,25150,30
|
|
20231213,111900,501343500,25250,25250,25250,25250,0
|
|
20231213,111800,501343500,25250,25250,25250,25250,0
|
|
20231213,111700,501343500,25250,25250,25250,25250,0
|
|
20231213,111600,501343500,25250,25250,25250,25250,0
|
|
20231213,111500,501343500,25250,25250,25250,25250,0
|
|
20231213,111400,501343500,25250,25250,25250,25250,0
|
|
20231213,111300,501343500,25250,25250,25250,25250,0
|
|
20231213,111200,501343500,25250,25250,25250,25250,0
|
|
20231213,111100,501343500,25250,25250,25250,25250,0
|
|
20231213,111000,501343500,25250,25250,25250,25250,1
|
|
20231213,110900,501318250,25250,25250,25250,25250,0
|
|
20231213,110800,501318250,25250,25250,25250,25250,0
|
|
20231213,110700,501318250,25250,25250,25250,25250,37
|
|
20231213,110600,500384000,25250,25250,25250,25250,0
|
|
20231213,110500,500384000,25250,25250,25250,25250,0
|
|
20231213,110400,500384000,25250,25250,25250,25250,0
|
|
20231213,110300,500384000,25250,25250,25250,25250,0
|
|
20231213,110200,500384000,25250,25250,25250,25250,16
|
|
20231213,110100,499980000,25250,25250,25250,25250,0
|
|
20231213,110000,499980000,25250,25250,25250,25250,0
|
|
20231213,105900,499980000,25250,25250,25250,25250,1
|
|
20231213,105800,499954750,25150,25150,25150,25150,72
|
|
20231213,105700,498143950,25050,25050,25050,25050,20
|
|
20231213,105600,497642950,25050,25050,25050,25050,12
|
|
20231213,105500,497342350,25050,25050,25050,25050,0
|
|
20231213,105400,497342350,25050,25050,25050,25050,0
|
|
20231213,105300,497342350,25050,25050,25050,25050,0
|
|
20231213,105200,497342350,25050,25050,25050,25050,0
|
|
20231213,105100,497342350,25050,25050,25050,25050,0
|
|
20231213,105000,497342350,25050,25050,25050,25050,0
|
|
20231213,104900,497342350,25050,25050,25050,25050,0
|
|
20231213,104800,497342350,25050,25050,25050,25050,0
|
|
20231213,104700,497342350,25050,25050,25050,25050,2
|
|
20231213,104600,497292250,25050,25050,25050,25000,78
|
|
20231213,104500,495339100,25000,25000,25000,25000,10
|
|
20231213,104400,495089100,25150,25150,25150,25150,29
|
|
20231213,104300,494359750,25000,25000,25000,25000,10
|
|
20231213,104200,494109750,25000,25000,25000,25000,10
|
|
20231213,104100,493859750,25000,25150,25150,25000,6
|
|
20231213,104000,493709150,25150,25150,25150,25150,0
|
|
20231213,103900,493709150,25150,25050,25150,25050,100
|
|
20231213,103800,491198550,24900,24900,24900,24900,0
|
|
20231213,103700,491198550,24900,24900,24900,24900,0
|
|
20231213,103600,491198550,24900,24900,24900,24900,0
|
|
20231213,103500,491198550,24900,24900,24900,24900,0
|
|
20231213,103400,491198550,24900,24900,24900,24900,3
|
|
20231213,103300,491123850,24900,25450,25450,24850,5354
|
|
20231213,103200,357522500,25500,25500,25500,25500,5
|
|
20231213,103100,357395000,25500,25500,25500,25500,137
|
|
20231213,103000,353901500,25450,25450,25450,25450,0
|
|
20231213,102900,353901500,25450,25450,25450,25450,0
|
|
20231213,102800,353901500,25450,25450,25450,25450,10
|
|
20231213,102700,353647000,25450,25450,25450,25450,0
|
|
20231213,102600,353647000,25450,25450,25450,25450,140
|
|
20231213,102500,350084000,25450,25450,25450,25450,0
|
|
20231213,102400,350084000,25450,25450,25450,25450,0
|
|
20231213,102300,350084000,25450,25450,25450,25450,60
|
|
20231213,102200,348557000,25450,25450,25450,25450,0
|
|
20231213,102100,348557000,25450,25450,25450,25450,135
|
|
20231213,102000,345121250,25350,25350,25350,25350,4
|
|
20231213,101900,345019850,25600,25600,25600,25600,273
|
|
20231213,101800,338031050,25650,26000,26000,25650,470
|
|
20231213,101700,325867850,26300,25200,26400,25200,3706
|
|
20231213,101600,229832700,25150,25150,25150,25150,64
|
|
20231213,101500,228223100,25000,25000,25000,25000,5
|
|
20231213,101400,228098100,25100,25100,25100,25100,0
|
|
20231213,101300,228098100,25100,25100,25100,25100,342
|
|
20231213,101200,219513900,25100,25100,25100,25100,0
|
|
20231213,101100,219513900,25100,24900,25100,24850,87
|
|
20231213,101000,217349700,24900,24950,24950,24900,290
|
|
20231213,100900,210119050,24950,25000,25000,24950,413
|
|
20231213,100800,199798150,25000,25200,25200,25000,785
|
|
20231213,100700,180128550,25200,25200,25200,25200,0
|
|
20231213,100600,180128550,25200,25200,25200,25200,85
|
|
20231213,100500,177986550,25250,25250,25250,25250,5
|
|
20231213,100400,177860300,25300,25300,25300,25300,0
|
|
20231213,100300,177860300,25300,25300,25300,25300,126
|
|
20231213,100200,174672500,25300,25300,25300,25300,1
|
|
20231213,100100,174647200,25300,25300,25300,25300,0
|
|
20231213,100000,174647200,25300,25300,25300,25300,39
|
|
20231213,095900,173660500,25400,25500,25500,25400,320
|
|
20231213,095800,165501700,25500,25500,25500,25500,1071
|
|
20231213,095700,138191200,25500,25500,25500,25500,0
|
|
20231213,095600,138191200,25500,25500,25500,25500,0
|
|
20231213,095500,138191200,25500,25500,25500,25500,42
|
|
20231213,095400,137120200,25500,25550,25550,25500,52
|
|
20231213,095300,135793500,25550,25550,25550,25550,60
|
|
20231213,095200,134260500,25550,25550,25550,25550,22
|
|
20231213,095100,133698400,25500,25500,25500,25500,0
|
|
20231213,095000,133698400,25500,25550,25550,25500,24
|
|
20231213,094900,133086350,25500,25500,25500,25500,0
|
|
20231213,094800,133086350,25500,25500,25500,25500,10
|
|
20231213,094700,132831350,25550,25550,25550,25500,9
|
|
20231213,094600,132601450,25500,25350,25500,25350,507
|
|
20231213,094500,119679200,25300,25300,25300,25300,0
|
|
20231213,094400,119679200,25300,25300,25300,25300,0
|
|
20231213,094300,119679200,25300,25300,25300,25300,0
|
|
20231213,094200,119679200,25300,25300,25300,25300,200
|
|
20231213,094100,114619200,25250,25250,25250,25250,1
|
|
20231213,094000,114593950,25250,25250,25250,25250,0
|
|
20231213,093900,114593950,25250,25250,25250,25250,0
|
|
20231213,093800,114593950,25250,25250,25250,25250,0
|
|
20231213,093700,114593950,25250,25250,25250,25250,0
|
|
20231213,093600,114593950,25250,25250,25250,25250,1
|
|
20231213,093500,114568700,25200,25250,25250,25200,12
|
|
20231213,093400,114266250,25200,25250,25250,25200,90
|
|
20231213,093300,111997500,25250,25250,25250,25250,44
|
|
20231213,093200,110886500,25250,25250,25250,25250,2
|
|
20231213,093100,110836000,25250,25250,25250,25250,0
|
|
20231213,093000,110836000,25250,25350,25500,25250,506
|
|
20231213,092900,97999250,25250,25300,25300,25200,61
|
|
20231213,092800,96459250,25350,25350,25350,25350,23
|
|
20231213,092700,95876200,25350,25350,25350,25350,21
|
|
20231213,092600,95343850,25450,25450,25450,25450,0
|
|
20231213,092500,95343850,25450,25450,25450,25450,0
|
|
20231213,092400,95343850,25450,25450,25450,25450,0
|
|
20231213,092300,95343850,25450,25450,25450,25450,6
|
|
20231213,092200,95191150,25450,25450,25450,25450,300
|
|
20231213,092100,87556150,25450,25500,25500,25450,117
|
|
20231213,092000,84573500,25400,25250,25400,25250,31
|
|
20231213,091900,83787900,25250,25250,25250,25250,1
|
|
20231213,091800,83762650,25250,25250,25250,25250,22
|
|
20231213,091700,83207150,25250,25250,25250,25250,5
|
|
20231213,091600,83080900,25250,25250,25250,25250,5
|
|
20231213,091500,82954650,25250,25250,25250,25250,112
|
|
20231213,091400,80126650,25250,25350,25350,25250,141
|
|
20231213,091300,76559800,25350,25400,25400,25350,175
|
|
20231213,091200,72115750,25450,25600,25600,25450,105
|
|
20231213,091100,69438950,25850,25500,26000,25500,501
|
|
20231213,091000,56434850,25400,25400,25400,25400,0
|
|
20231213,090900,56434850,25400,25400,25400,25400,0
|
|
20231213,090800,56434850,25400,25400,25400,25400,0
|
|
20231213,090700,56434850,25400,25400,25400,25400,52
|
|
20231213,090600,55114050,25500,25500,25500,25500,8
|
|
20231213,090500,54910050,25500,25550,25550,25500,100
|
|
20231213,090400,52357000,25500,25500,25500,25500,17
|
|
20231213,090300,51923500,25800,25400,25800,25400,500
|
|
20231213,090200,39036450,25400,25400,25400,25400,6
|
|
20231213,090100,38884050,25400,25500,25500,25400,774
|
|
20231213,090000,19212850,25550,26000,26000,25400,751
|