745 lines
38 KiB
CSV
745 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,212200,320472650,24750,24750,24750,24750,353
|
|
20231214,212100,320472650,24750,24750,24750,24750,0
|
|
20231214,212000,320472650,24750,24750,24750,24750,0
|
|
20231214,211900,320472650,24750,24750,24750,24750,0
|
|
20231214,211800,320472650,24750,24750,24750,24750,0
|
|
20231214,211700,320472650,24750,24750,24750,24750,0
|
|
20231214,211600,320472650,24750,24750,24750,24750,0
|
|
20231214,211500,320472650,24750,24750,24750,24750,0
|
|
20231214,211400,320472650,24750,24750,24750,24750,0
|
|
20231214,211300,320472650,24750,24750,24750,24750,0
|
|
20231214,211200,320472650,24750,24750,24750,24750,0
|
|
20231214,211100,320472650,24750,24750,24750,24750,0
|
|
20231214,211000,320472650,24750,24750,24750,24750,0
|
|
20231214,210900,320472650,24750,24750,24750,24750,0
|
|
20231214,210800,320472650,24750,24750,24750,24750,0
|
|
20231214,210700,320472650,24750,24750,24750,24750,0
|
|
20231214,210600,320472650,24750,24750,24750,24750,0
|
|
20231214,210500,320472650,24750,24750,24750,24750,0
|
|
20231214,210400,320472650,24750,24750,24750,24750,0
|
|
20231214,210300,320472650,24750,24750,24750,24750,0
|
|
20231214,210200,320472650,24750,24750,24750,24750,0
|
|
20231214,210100,320472650,24750,24750,24750,24750,0
|
|
20231214,210000,320472650,24750,24750,24750,24750,0
|
|
20231214,205900,320472650,24750,24750,24750,24750,0
|
|
20231214,205800,320472650,24750,24750,24750,24750,0
|
|
20231214,205700,320472650,24750,24750,24750,24750,0
|
|
20231214,205600,320472650,24750,24750,24750,24750,0
|
|
20231214,205500,320472650,24750,24750,24750,24750,0
|
|
20231214,205400,320472650,24750,24750,24750,24750,0
|
|
20231214,205300,320472650,24750,24750,24750,24750,0
|
|
20231214,205200,320472650,24750,24750,24750,24750,353
|
|
20231214,205100,320472650,24750,24750,24750,24750,0
|
|
20231214,205000,320472650,24750,24750,24750,24750,0
|
|
20231214,204900,320472650,24750,24750,24750,24750,0
|
|
20231214,204800,320472650,24750,24750,24750,24750,0
|
|
20231214,204700,320472650,24750,24750,24750,24750,0
|
|
20231214,204600,320472650,24750,24750,24750,24750,0
|
|
20231214,204500,320472650,24750,24750,24750,24750,0
|
|
20231214,204400,320472650,24750,24750,24750,24750,0
|
|
20231214,204300,320472650,24750,24750,24750,24750,0
|
|
20231214,204200,320472650,24750,24750,24750,24750,0
|
|
20231214,204100,320472650,24750,24750,24750,24750,0
|
|
20231214,204000,320472650,24750,24750,24750,24750,0
|
|
20231214,203900,320472650,24750,24750,24750,24750,0
|
|
20231214,203800,320472650,24750,24750,24750,24750,0
|
|
20231214,203700,320472650,24750,24750,24750,24750,0
|
|
20231214,203600,320472650,24750,24750,24750,24750,0
|
|
20231214,203500,320472650,24750,24750,24750,24750,0
|
|
20231214,203400,320472650,24750,24750,24750,24750,0
|
|
20231214,203300,320472650,24750,24750,24750,24750,0
|
|
20231214,203200,320472650,24750,24750,24750,24750,0
|
|
20231214,203100,320472650,24750,24750,24750,24750,0
|
|
20231214,203000,320472650,24750,24750,24750,24750,0
|
|
20231214,202900,320472650,24750,24750,24750,24750,0
|
|
20231214,202800,320472650,24750,24750,24750,24750,0
|
|
20231214,202700,320472650,24750,24750,24750,24750,0
|
|
20231214,202600,320472650,24750,24750,24750,24750,0
|
|
20231214,202500,320472650,24750,24750,24750,24750,0
|
|
20231214,202400,320472650,24750,24750,24750,24750,0
|
|
20231214,202300,320472650,24750,24750,24750,24750,0
|
|
20231214,202200,320472650,24750,24750,24750,24750,353
|
|
20231214,202100,320472650,24750,24750,24750,24750,0
|
|
20231214,202000,320472650,24750,24750,24750,24750,0
|
|
20231214,201900,320472650,24750,24750,24750,24750,0
|
|
20231214,201800,320472650,24750,24750,24750,24750,0
|
|
20231214,201700,320472650,24750,24750,24750,24750,0
|
|
20231214,201600,320472650,24750,24750,24750,24750,0
|
|
20231214,201500,320472650,24750,24750,24750,24750,0
|
|
20231214,201400,320472650,24750,24750,24750,24750,0
|
|
20231214,201300,320472650,24750,24750,24750,24750,0
|
|
20231214,201200,320472650,24750,24750,24750,24750,0
|
|
20231214,201100,320472650,24750,24750,24750,24750,0
|
|
20231214,201000,320472650,24750,24750,24750,24750,0
|
|
20231214,200900,320472650,24750,24750,24750,24750,0
|
|
20231214,200800,320472650,24750,24750,24750,24750,0
|
|
20231214,200700,320472650,24750,24750,24750,24750,0
|
|
20231214,200600,320472650,24750,24750,24750,24750,0
|
|
20231214,200500,320472650,24750,24750,24750,24750,0
|
|
20231214,200400,320472650,24750,24750,24750,24750,0
|
|
20231214,200300,320472650,24750,24750,24750,24750,0
|
|
20231214,200200,320472650,24750,24750,24750,24750,0
|
|
20231214,200100,320472650,24750,24750,24750,24750,0
|
|
20231214,200000,320472650,24750,24750,24750,24750,0
|
|
20231214,195900,320472650,24750,24750,24750,24750,0
|
|
20231214,195800,320472650,24750,24750,24750,24750,0
|
|
20231214,195700,320472650,24750,24750,24750,24750,0
|
|
20231214,195600,320472650,24750,24750,24750,24750,0
|
|
20231214,195500,320472650,24750,24750,24750,24750,0
|
|
20231214,195400,320472650,24750,24750,24750,24750,0
|
|
20231214,195300,320472650,24750,24750,24750,24750,0
|
|
20231214,195200,320472650,24750,24750,24750,24750,353
|
|
20231214,195100,320472650,24750,24750,24750,24750,0
|
|
20231214,195000,320472650,24750,24750,24750,24750,0
|
|
20231214,194900,320472650,24750,24750,24750,24750,0
|
|
20231214,194800,320472650,24750,24750,24750,24750,0
|
|
20231214,194700,320472650,24750,24750,24750,24750,0
|
|
20231214,194600,320472650,24750,24750,24750,24750,0
|
|
20231214,194500,320472650,24750,24750,24750,24750,0
|
|
20231214,194400,320472650,24750,24750,24750,24750,0
|
|
20231214,194300,320472650,24750,24750,24750,24750,0
|
|
20231214,194200,320472650,24750,24750,24750,24750,0
|
|
20231214,194100,320472650,24750,24750,24750,24750,0
|
|
20231214,194000,320472650,24750,24750,24750,24750,0
|
|
20231214,193900,320472650,24750,24750,24750,24750,0
|
|
20231214,193800,320472650,24750,24750,24750,24750,0
|
|
20231214,193700,320472650,24750,24750,24750,24750,0
|
|
20231214,193600,320472650,24750,24750,24750,24750,0
|
|
20231214,193500,320472650,24750,24750,24750,24750,0
|
|
20231214,193400,320472650,24750,24750,24750,24750,0
|
|
20231214,193300,320472650,24750,24750,24750,24750,0
|
|
20231214,193200,320472650,24750,24750,24750,24750,0
|
|
20231214,193100,320472650,24750,24750,24750,24750,0
|
|
20231214,193000,320472650,24750,24750,24750,24750,0
|
|
20231214,192900,320472650,24750,24750,24750,24750,0
|
|
20231214,192800,320472650,24750,24750,24750,24750,0
|
|
20231214,192700,320472650,24750,24750,24750,24750,0
|
|
20231214,192600,320472650,24750,24750,24750,24750,0
|
|
20231214,192500,320472650,24750,24750,24750,24750,0
|
|
20231214,192400,320472650,24750,24750,24750,24750,0
|
|
20231214,192300,320472650,24750,24750,24750,24750,0
|
|
20231214,192200,320472650,24750,24750,24750,24750,353
|
|
20231214,192100,320472650,24750,24750,24750,24750,0
|
|
20231214,192000,320472650,24750,24750,24750,24750,0
|
|
20231214,191900,320472650,24750,24750,24750,24750,0
|
|
20231214,191800,320472650,24750,24750,24750,24750,0
|
|
20231214,191700,320472650,24750,24750,24750,24750,0
|
|
20231214,191600,320472650,24750,24750,24750,24750,0
|
|
20231214,191500,320472650,24750,24750,24750,24750,0
|
|
20231214,191400,320472650,24750,24750,24750,24750,0
|
|
20231214,191300,320472650,24750,24750,24750,24750,0
|
|
20231214,191200,320472650,24750,24750,24750,24750,0
|
|
20231214,191100,320472650,24750,24750,24750,24750,0
|
|
20231214,191000,320472650,24750,24750,24750,24750,0
|
|
20231214,190900,320472650,24750,24750,24750,24750,0
|
|
20231214,190800,320472650,24750,24750,24750,24750,0
|
|
20231214,190700,320472650,24750,24750,24750,24750,0
|
|
20231214,190600,320472650,24750,24750,24750,24750,0
|
|
20231214,190500,320472650,24750,24750,24750,24750,0
|
|
20231214,190400,320472650,24750,24750,24750,24750,0
|
|
20231214,190300,320472650,24750,24750,24750,24750,0
|
|
20231214,190200,320472650,24750,24750,24750,24750,0
|
|
20231214,190100,320472650,24750,24750,24750,24750,0
|
|
20231214,190000,320472650,24750,24750,24750,24750,0
|
|
20231214,185900,320472650,24750,24750,24750,24750,0
|
|
20231214,185800,320472650,24750,24750,24750,24750,0
|
|
20231214,185700,320472650,24750,24750,24750,24750,0
|
|
20231214,185600,320472650,24750,24750,24750,24750,0
|
|
20231214,185500,320472650,24750,24750,24750,24750,0
|
|
20231214,185400,320472650,24750,24750,24750,24750,0
|
|
20231214,185300,320472650,24750,24750,24750,24750,0
|
|
20231214,185200,320472650,24750,24750,24750,24750,353
|
|
20231214,185100,320472650,24750,24750,24750,24750,0
|
|
20231214,185000,320472650,24750,24750,24750,24750,0
|
|
20231214,184900,320472650,24750,24750,24750,24750,0
|
|
20231214,184800,320472650,24750,24750,24750,24750,0
|
|
20231214,184700,320472650,24750,24750,24750,24750,0
|
|
20231214,184600,320472650,24750,24750,24750,24750,0
|
|
20231214,184500,320472650,24750,24750,24750,24750,0
|
|
20231214,184400,320472650,24750,24750,24750,24750,0
|
|
20231214,184300,320472650,24750,24750,24750,24750,0
|
|
20231214,184200,320472650,24750,24750,24750,24750,0
|
|
20231214,184100,320472650,24750,24750,24750,24750,0
|
|
20231214,184000,320472650,24750,24750,24750,24750,0
|
|
20231214,183900,320472650,24750,24750,24750,24750,0
|
|
20231214,183800,320472650,24750,24750,24750,24750,0
|
|
20231214,183700,320472650,24750,24750,24750,24750,0
|
|
20231214,183600,320472650,24750,24750,24750,24750,0
|
|
20231214,183500,320472650,24750,24750,24750,24750,0
|
|
20231214,183400,320472650,24750,24750,24750,24750,0
|
|
20231214,183300,320472650,24750,24750,24750,24750,0
|
|
20231214,183200,320472650,24750,24750,24750,24750,0
|
|
20231214,183100,320472650,24750,24750,24750,24750,0
|
|
20231214,183000,320472650,24750,24750,24750,24750,0
|
|
20231214,182900,320472650,24750,24750,24750,24750,0
|
|
20231214,182800,320472650,24750,24750,24750,24750,0
|
|
20231214,182700,320472650,24750,24750,24750,24750,0
|
|
20231214,182600,320472650,24750,24750,24750,24750,0
|
|
20231214,182500,320472650,24750,24750,24750,24750,0
|
|
20231214,182400,320472650,24750,24750,24750,24750,0
|
|
20231214,182300,320472650,24750,24750,24750,24750,0
|
|
20231214,182200,320472650,24750,24750,24750,24750,353
|
|
20231214,182100,320472650,24750,24750,24750,24750,0
|
|
20231214,182000,320472650,24750,24750,24750,24750,0
|
|
20231214,181900,320472650,24750,24750,24750,24750,0
|
|
20231214,181800,320472650,24750,24750,24750,24750,0
|
|
20231214,181700,320472650,24750,24750,24750,24750,0
|
|
20231214,181600,320472650,24750,24750,24750,24750,0
|
|
20231214,181500,320472650,24750,24750,24750,24750,0
|
|
20231214,181400,320472650,24750,24750,24750,24750,0
|
|
20231214,181300,320472650,24750,24750,24750,24750,0
|
|
20231214,181200,320472650,24750,24750,24750,24750,0
|
|
20231214,181100,320472650,24750,24750,24750,24750,0
|
|
20231214,181000,320472650,24750,24750,24750,24750,0
|
|
20231214,180900,320472650,24750,24750,24750,24750,0
|
|
20231214,180800,320472650,24750,24750,24750,24750,0
|
|
20231214,180700,320472650,24750,24750,24750,24750,0
|
|
20231214,180600,320472650,24750,24750,24750,24750,0
|
|
20231214,180500,320472650,24750,24750,24750,24750,0
|
|
20231214,180400,320472650,24750,24750,24750,24750,0
|
|
20231214,180300,320472650,24750,24750,24750,24750,0
|
|
20231214,180200,320472650,24750,24750,24750,24750,0
|
|
20231214,180100,320472650,24750,24750,24750,24750,0
|
|
20231214,180000,320472650,24750,24750,24750,24750,0
|
|
20231214,175900,320472650,24750,24750,24750,24750,0
|
|
20231214,175800,320472650,24750,24750,24750,24750,0
|
|
20231214,175700,320472650,24750,24750,24750,24750,0
|
|
20231214,175600,320472650,24750,24750,24750,24750,0
|
|
20231214,175500,320472650,24750,24750,24750,24750,0
|
|
20231214,175400,320472650,24750,24750,24750,24750,0
|
|
20231214,175300,320472650,24750,24750,24750,24750,0
|
|
20231214,175200,320472650,24750,24750,24750,24750,353
|
|
20231214,175100,320472650,24750,24750,24750,24750,0
|
|
20231214,175000,320472650,24750,24750,24750,24750,0
|
|
20231214,174900,320472650,24750,24750,24750,24750,0
|
|
20231214,174800,320472650,24750,24750,24750,24750,0
|
|
20231214,174700,320472650,24750,24750,24750,24750,0
|
|
20231214,174600,320472650,24750,24750,24750,24750,0
|
|
20231214,174500,320472650,24750,24750,24750,24750,0
|
|
20231214,174400,320472650,24750,24750,24750,24750,0
|
|
20231214,174300,320472650,24750,24750,24750,24750,0
|
|
20231214,174200,320472650,24750,24750,24750,24750,0
|
|
20231214,174100,320472650,24750,24750,24750,24750,0
|
|
20231214,174000,320472650,24750,24750,24750,24750,0
|
|
20231214,173900,320472650,24750,24750,24750,24750,0
|
|
20231214,173800,320472650,24750,24750,24750,24750,0
|
|
20231214,173700,320472650,24750,24750,24750,24750,0
|
|
20231214,173600,320472650,24750,24750,24750,24750,0
|
|
20231214,173500,320472650,24750,24750,24750,24750,0
|
|
20231214,173400,320472650,24750,24750,24750,24750,0
|
|
20231214,173300,320472650,24750,24750,24750,24750,0
|
|
20231214,173200,320472650,24750,24750,24750,24750,0
|
|
20231214,173100,320472650,24750,24750,24750,24750,0
|
|
20231214,173000,320472650,24750,24750,24750,24750,0
|
|
20231214,172900,320472650,24750,24750,24750,24750,0
|
|
20231214,172800,320472650,24750,24750,24750,24750,0
|
|
20231214,172700,320472650,24750,24750,24750,24750,0
|
|
20231214,172600,320472650,24750,24750,24750,24750,0
|
|
20231214,172500,320472650,24750,24750,24750,24750,0
|
|
20231214,172400,320472650,24750,24750,24750,24750,0
|
|
20231214,172300,320472650,24750,24750,24750,24750,0
|
|
20231214,172200,320472650,24750,24750,24750,24750,353
|
|
20231214,172100,320472650,24750,24750,24750,24750,0
|
|
20231214,172000,320472650,24750,24750,24750,24750,0
|
|
20231214,171900,320472650,24750,24750,24750,24750,0
|
|
20231214,171800,320472650,24750,24750,24750,24750,0
|
|
20231214,171700,320472650,24750,24750,24750,24750,0
|
|
20231214,171600,320472650,24750,24750,24750,24750,0
|
|
20231214,171500,320472650,24750,24750,24750,24750,0
|
|
20231214,171400,320472650,24750,24750,24750,24750,0
|
|
20231214,171300,320472650,24750,24750,24750,24750,0
|
|
20231214,171200,320472650,24750,24750,24750,24750,0
|
|
20231214,171100,320472650,24750,24750,24750,24750,0
|
|
20231214,171000,320472650,24750,24750,24750,24750,0
|
|
20231214,170900,320472650,24750,24750,24750,24750,0
|
|
20231214,170800,320472650,24750,24750,24750,24750,0
|
|
20231214,170700,320472650,24750,24750,24750,24750,0
|
|
20231214,170600,320472650,24750,24750,24750,24750,0
|
|
20231214,170500,320472650,24750,24750,24750,24750,0
|
|
20231214,170400,320472650,24750,24750,24750,24750,0
|
|
20231214,170300,320472650,24750,24750,24750,24750,0
|
|
20231214,170200,320472650,24750,24750,24750,24750,0
|
|
20231214,170100,320472650,24750,24750,24750,24750,0
|
|
20231214,170000,320472650,24750,24750,24750,24750,0
|
|
20231214,165900,320472650,24750,24750,24750,24750,0
|
|
20231214,165800,320472650,24750,24750,24750,24750,0
|
|
20231214,165700,320472650,24750,24750,24750,24750,0
|
|
20231214,165600,320472650,24750,24750,24750,24750,0
|
|
20231214,165500,320472650,24750,24750,24750,24750,0
|
|
20231214,165400,320472650,24750,24750,24750,24750,0
|
|
20231214,165300,320472650,24750,24750,24750,24750,0
|
|
20231214,165200,320472650,24750,24750,24750,24750,353
|
|
20231214,165100,320472650,24750,24750,24750,24750,0
|
|
20231214,165000,320472650,24750,24750,24750,24750,0
|
|
20231214,164900,320472650,24750,24750,24750,24750,0
|
|
20231214,164800,320472650,24750,24750,24750,24750,0
|
|
20231214,164700,320472650,24750,24750,24750,24750,0
|
|
20231214,164600,320472650,24750,24750,24750,24750,0
|
|
20231214,164500,320472650,24750,24750,24750,24750,0
|
|
20231214,164400,320472650,24750,24750,24750,24750,0
|
|
20231214,164300,320472650,24750,24750,24750,24750,0
|
|
20231214,164200,320472650,24750,24750,24750,24750,0
|
|
20231214,164100,320472650,24750,24750,24750,24750,0
|
|
20231214,164000,320472650,24750,24750,24750,24750,0
|
|
20231214,163900,320472650,24750,24750,24750,24750,0
|
|
20231214,163800,320472650,24750,24750,24750,24750,0
|
|
20231214,163700,320472650,24750,24750,24750,24750,0
|
|
20231214,163600,320472650,24750,24750,24750,24750,0
|
|
20231214,163500,320472650,24750,24750,24750,24750,0
|
|
20231214,163400,320472650,24750,24750,24750,24750,0
|
|
20231214,163300,320472650,24750,24750,24750,24750,0
|
|
20231214,163200,320472650,24750,24750,24750,24750,0
|
|
20231214,163100,320472650,24750,24750,24750,24750,0
|
|
20231214,163000,320472650,24750,24750,24750,24750,0
|
|
20231214,162900,320472650,24750,24750,24750,24750,0
|
|
20231214,162800,320472650,24750,24750,24750,24750,0
|
|
20231214,162700,320472650,24750,24750,24750,24750,0
|
|
20231214,162600,320472650,24750,24750,24750,24750,0
|
|
20231214,162500,320472650,24750,24750,24750,24750,0
|
|
20231214,162400,320472650,24750,24750,24750,24750,0
|
|
20231214,162300,320472650,24750,24750,24750,24750,0
|
|
20231214,162200,320472650,24750,24750,24750,24750,353
|
|
20231214,162100,320472650,24750,24750,24750,24750,0
|
|
20231214,162000,320472650,24750,24750,24750,24750,0
|
|
20231214,161900,320472650,24750,24750,24750,24750,0
|
|
20231214,161800,320472650,24750,24750,24750,24750,0
|
|
20231214,161700,320472650,24750,24750,24750,24750,0
|
|
20231214,161600,320472650,24750,24750,24750,24750,0
|
|
20231214,161500,320472650,24750,24750,24750,24750,0
|
|
20231214,161400,320472650,24750,24750,24750,24750,0
|
|
20231214,161300,320472650,24750,24750,24750,24750,0
|
|
20231214,161200,320472650,24750,24750,24750,24750,0
|
|
20231214,161100,320472650,24750,24750,24750,24750,0
|
|
20231214,161000,320472650,24750,24750,24750,24750,0
|
|
20231214,160900,320472650,24750,24750,24750,24750,0
|
|
20231214,160800,320472650,24750,24750,24750,24750,0
|
|
20231214,160700,320472650,24750,24750,24750,24750,0
|
|
20231214,160600,320472650,24750,24750,24750,24750,0
|
|
20231214,160500,320472650,24750,24750,24750,24750,0
|
|
20231214,160400,320472650,24750,24750,24750,24750,0
|
|
20231214,160300,320472650,24750,24750,24750,24750,0
|
|
20231214,160200,320472650,24750,24750,24750,24750,0
|
|
20231214,160100,320472650,24750,24750,24750,24750,0
|
|
20231214,160000,320472650,24750,24750,24750,24750,0
|
|
20231214,155900,320472650,24750,24750,24750,24750,0
|
|
20231214,155800,320472650,24750,24750,24750,24750,0
|
|
20231214,155700,320472650,24750,24750,24750,24750,0
|
|
20231214,155600,320472650,24750,24750,24750,24750,0
|
|
20231214,155500,320472650,24750,24750,24750,24750,0
|
|
20231214,155400,320472650,24750,24750,24750,24750,0
|
|
20231214,155300,320472650,24750,24750,24750,24750,0
|
|
20231214,155200,320472650,24750,24750,24750,24750,353
|
|
20231214,155100,320472650,24750,24750,24750,24750,0
|
|
20231214,155000,320472650,24750,24750,24750,24750,0
|
|
20231214,154900,320472650,24750,24750,24750,24750,0
|
|
20231214,154800,320472650,24750,24750,24750,24750,0
|
|
20231214,154700,320472650,24750,24750,24750,24750,0
|
|
20231214,154600,320472650,24750,24750,24750,24750,0
|
|
20231214,154500,320472650,24750,24750,24750,24750,0
|
|
20231214,154400,320472650,24750,24750,24750,24750,0
|
|
20231214,154300,320472650,24750,24750,24750,24750,0
|
|
20231214,154200,320472650,24750,24750,24750,24750,0
|
|
20231214,154100,320472650,24750,24750,24750,24750,0
|
|
20231214,154000,320472650,24750,24750,24750,24750,0
|
|
20231214,153900,320472650,24750,24750,24750,24750,0
|
|
20231214,153800,320472650,24750,24750,24750,24750,0
|
|
20231214,153700,320472650,24750,24750,24750,24750,0
|
|
20231214,153600,320472650,24750,24750,24750,24750,0
|
|
20231214,153500,320472650,24750,24750,24750,24750,0
|
|
20231214,153400,320472650,24750,24750,24750,24750,0
|
|
20231214,153300,320472650,24750,24750,24750,24750,0
|
|
20231214,153200,320472650,24750,24750,24750,24750,0
|
|
20231214,153100,320472650,24750,24750,24750,24750,0
|
|
20231214,153000,320472650,24750,24750,24750,24750,353
|
|
20231214,152900,311735900,24650,24650,24650,24650,0
|
|
20231214,152800,311735900,24650,24650,24650,24650,0
|
|
20231214,152700,311735900,24650,24650,24650,24650,0
|
|
20231214,152600,311735900,24650,24650,24650,24650,0
|
|
20231214,152500,311735900,24650,24650,24650,24650,0
|
|
20231214,152400,311735900,24650,24650,24650,24650,0
|
|
20231214,152300,311735900,24650,24650,24650,24650,0
|
|
20231214,152200,311735900,24650,24650,24650,24650,0
|
|
20231214,152100,311735900,24650,24650,24650,24650,0
|
|
20231214,152000,311735900,24650,24650,24650,24650,0
|
|
20231214,151900,311735900,24650,24650,24650,24650,20
|
|
20231214,151800,311242900,24600,24600,24600,24600,51
|
|
20231214,151700,309988300,24600,24600,24600,24600,1000
|
|
20231214,151600,285388300,24600,24600,24600,24600,7
|
|
20231214,151500,285216100,24600,24700,24700,24600,163
|
|
20231214,151400,281191400,24700,24700,24700,24700,12
|
|
20231214,151300,280895000,24750,24750,24750,24750,0
|
|
20231214,151200,280895000,24750,24750,24750,24750,201
|
|
20231214,151100,275920250,24750,24700,24750,24700,29
|
|
20231214,151000,275203550,24700,24700,24700,24700,0
|
|
20231214,150900,275203550,24700,24700,24700,24700,0
|
|
20231214,150800,275203550,24700,24700,24700,24700,12
|
|
20231214,150700,274907150,24700,24700,24700,24700,0
|
|
20231214,150600,274907150,24700,24700,24700,24700,33
|
|
20231214,150500,274092050,24700,24700,24700,24700,0
|
|
20231214,150400,274092050,24700,24700,24700,24700,23
|
|
20231214,150300,273523950,24700,24700,24700,24700,30
|
|
20231214,150200,272782950,24700,24700,24700,24700,0
|
|
20231214,150100,272782950,24700,24700,24700,24700,0
|
|
20231214,150000,272782950,24700,24700,24700,24700,0
|
|
20231214,145900,272782950,24700,24700,24700,24700,20
|
|
20231214,145800,272288950,24700,24700,24700,24700,31
|
|
20231214,145700,271523250,24750,24750,24750,24750,2
|
|
20231214,145600,271473750,24850,24850,24850,24850,2
|
|
20231214,145500,271424050,24700,24700,24700,24700,0
|
|
20231214,145400,271424050,24700,24700,24700,24700,17
|
|
20231214,145300,271004150,24700,24700,24700,24700,0
|
|
20231214,145200,271004150,24700,24700,24700,24700,0
|
|
20231214,145100,271004150,24700,24700,24700,24700,0
|
|
20231214,145000,271004150,24700,24700,24700,24700,14
|
|
20231214,144900,270658350,24850,24850,24850,24850,0
|
|
20231214,144800,270658350,24850,24850,24850,24850,0
|
|
20231214,144700,270658350,24850,24850,24850,24850,12
|
|
20231214,144600,270360150,24700,24750,24750,24700,250
|
|
20231214,144500,264180650,24800,24800,24800,24800,0
|
|
20231214,144400,264180650,24800,24800,24800,24800,1
|
|
20231214,144300,264155850,24750,24750,24750,24750,0
|
|
20231214,144200,264155850,24750,24750,24750,24750,250
|
|
20231214,144100,257968350,24750,24750,24750,24750,70
|
|
20231214,144000,256235850,24850,24850,24850,24850,0
|
|
20231214,143900,256235850,24850,24850,24850,24850,0
|
|
20231214,143800,256235850,24850,24850,24850,24850,0
|
|
20231214,143700,256235850,24850,24850,24850,24850,0
|
|
20231214,143600,256235850,24850,24850,24850,24850,0
|
|
20231214,143500,256235850,24850,24850,24850,24850,0
|
|
20231214,143400,256235850,24850,24850,24850,24850,0
|
|
20231214,143300,256235850,24850,24850,24850,24850,0
|
|
20231214,143200,256235850,24850,24850,24850,24850,0
|
|
20231214,143100,256235850,24850,24850,24850,24850,0
|
|
20231214,143000,256235850,24850,24850,24850,24850,0
|
|
20231214,142900,256235850,24850,24900,24900,24850,103
|
|
20231214,142800,253675000,24900,24900,24900,24900,0
|
|
20231214,142700,253675000,24900,24900,24900,24900,0
|
|
20231214,142600,253675000,24900,24900,24900,24900,0
|
|
20231214,142500,253675000,24900,24950,25100,24900,270
|
|
20231214,142400,246925850,24950,24950,24950,24950,0
|
|
20231214,142300,246925850,24950,24950,24950,24950,23
|
|
20231214,142200,246352000,24900,24900,24900,24900,0
|
|
20231214,142100,246352000,24900,24900,24900,24900,0
|
|
20231214,142000,246352000,24900,24900,24900,24900,0
|
|
20231214,141900,246352000,24900,24900,24900,24900,0
|
|
20231214,141800,246352000,24900,24900,24900,24900,225
|
|
20231214,141700,240749500,24900,24900,24900,24900,45
|
|
20231214,141600,239629000,24900,24900,24900,24900,50
|
|
20231214,141500,238384000,24950,24950,24950,24950,0
|
|
20231214,141400,238384000,24950,24950,24950,24950,0
|
|
20231214,141300,238384000,24950,24950,24950,24950,30
|
|
20231214,141200,237635500,24900,24900,24900,24900,0
|
|
20231214,141100,237635500,24900,24900,24900,24900,1
|
|
20231214,141000,237610600,24900,24900,24900,24900,0
|
|
20231214,140900,237610600,24900,24950,24950,24900,58
|
|
20231214,140800,236165200,24950,24850,24950,24850,182
|
|
20231214,140700,231638400,24850,24850,24850,24850,35
|
|
20231214,140600,230768650,24850,24850,24850,24850,0
|
|
20231214,140500,230768650,24850,24800,24850,24800,207
|
|
20231214,140400,225634100,24750,24750,24750,24750,100
|
|
20231214,140300,223159100,24750,24750,24750,24750,0
|
|
20231214,140200,223159100,24750,24750,24750,24750,10
|
|
20231214,140100,222911600,24750,24700,24750,24700,185
|
|
20231214,140000,218336900,24600,24600,24600,24600,20
|
|
20231214,135900,217844900,24650,24650,24650,24650,0
|
|
20231214,135800,217844900,24650,24650,24650,24650,0
|
|
20231214,135700,217844900,24650,24650,24650,24650,12
|
|
20231214,135600,217549100,24600,24600,24600,24600,0
|
|
20231214,135500,217549100,24600,24600,24600,24600,0
|
|
20231214,135400,217549100,24600,24600,24600,24600,0
|
|
20231214,135300,217549100,24600,24600,24600,24600,0
|
|
20231214,135200,217549100,24600,24600,24600,24600,0
|
|
20231214,135100,217549100,24600,24600,24600,24600,0
|
|
20231214,135000,217549100,24600,24600,24600,24600,84
|
|
20231214,134900,215482700,24650,24650,24650,24650,1
|
|
20231214,134800,215458050,24550,24550,24550,24550,0
|
|
20231214,134700,215458050,24550,24550,24550,24550,0
|
|
20231214,134600,215458050,24550,24550,24550,24550,0
|
|
20231214,134500,215458050,24550,24550,24550,24550,0
|
|
20231214,134400,215458050,24550,24550,24550,24550,0
|
|
20231214,134300,215458050,24550,24550,24550,24550,0
|
|
20231214,134200,215458050,24550,24550,24550,24550,0
|
|
20231214,134100,215458050,24550,24550,24550,24550,0
|
|
20231214,134000,215458050,24550,24550,24550,24550,66
|
|
20231214,133900,213837750,24550,24550,24550,24550,0
|
|
20231214,133800,213837750,24550,24550,24550,24550,0
|
|
20231214,133700,213837750,24550,24550,24550,24550,0
|
|
20231214,133600,213837750,24550,24550,24550,24550,0
|
|
20231214,133500,213837750,24550,24550,24550,24550,0
|
|
20231214,133400,213837750,24550,24550,24550,24550,0
|
|
20231214,133300,213837750,24550,24550,24550,24550,1
|
|
20231214,133200,213813200,24400,24400,24400,24400,0
|
|
20231214,133100,213813200,24400,24400,24400,24400,0
|
|
20231214,133000,213813200,24400,24400,24400,24400,0
|
|
20231214,132900,213813200,24400,24400,24400,24400,0
|
|
20231214,132800,213813200,24400,24400,24400,24400,50
|
|
20231214,132700,212593200,24400,24400,24400,24400,0
|
|
20231214,132600,212593200,24400,24400,24400,24400,0
|
|
20231214,132500,212593200,24400,24400,24400,24400,0
|
|
20231214,132400,212593200,24400,24400,24400,24400,0
|
|
20231214,132300,212593200,24400,24400,24400,24400,0
|
|
20231214,132200,212593200,24400,24400,24400,24400,0
|
|
20231214,132100,212593200,24400,24400,24400,24400,100
|
|
20231214,132000,210153200,24400,24400,24400,24400,0
|
|
20231214,131900,210153200,24400,24400,24400,24400,0
|
|
20231214,131800,210153200,24400,24400,24400,24400,1
|
|
20231214,131700,210128800,24400,24400,24400,24400,0
|
|
20231214,131600,210128800,24400,24450,24450,24400,50
|
|
20231214,131500,208907850,24450,24450,24450,24450,0
|
|
20231214,131400,208907850,24450,24450,24450,24450,0
|
|
20231214,131300,208907850,24450,24500,24500,24450,45
|
|
20231214,131200,207807150,24700,24700,24700,24700,35
|
|
20231214,131100,206942650,24500,24500,24500,24500,0
|
|
20231214,131000,206942650,24500,24500,24500,24500,0
|
|
20231214,130900,206942650,24500,24500,24500,24500,0
|
|
20231214,130800,206942650,24500,24500,24500,24500,47
|
|
20231214,130700,205791150,24450,24450,24450,24450,0
|
|
20231214,130600,205791150,24450,24450,24450,24450,0
|
|
20231214,130500,205791150,24450,24450,24450,24450,0
|
|
20231214,130400,205791150,24450,24450,24450,24450,0
|
|
20231214,130300,205791150,24450,24450,24450,24450,0
|
|
20231214,130200,205791150,24450,24450,24450,24450,0
|
|
20231214,130100,205791150,24450,24500,24500,24450,112
|
|
20231214,130000,203050100,24750,24750,24750,24750,0
|
|
20231214,125900,203050100,24750,24750,24750,24750,0
|
|
20231214,125800,203050100,24750,24750,24750,24750,0
|
|
20231214,125700,203050100,24750,24750,24750,24750,0
|
|
20231214,125600,203050100,24750,24750,24750,24750,0
|
|
20231214,125500,203050100,24750,24700,24750,24700,10
|
|
20231214,125400,202802750,24800,24800,24800,24800,0
|
|
20231214,125300,202802750,24800,24800,24800,24800,0
|
|
20231214,125200,202802750,24800,24800,24800,24800,0
|
|
20231214,125100,202802750,24800,24800,24800,24800,0
|
|
20231214,125000,202802750,24800,24700,24800,24700,35
|
|
20231214,124900,201936900,24450,24450,24450,24450,0
|
|
20231214,124800,201936900,24450,24450,24450,24450,0
|
|
20231214,124700,201936900,24450,24450,24450,24450,10
|
|
20231214,124600,201692400,24450,24450,24450,24450,1
|
|
20231214,124500,201667950,24800,24800,24800,24800,0
|
|
20231214,124400,201667950,24800,24800,24800,24800,0
|
|
20231214,124300,201667950,24800,24800,24800,24800,0
|
|
20231214,124200,201667950,24800,24800,24800,24800,0
|
|
20231214,124100,201667950,24800,24800,24800,24800,0
|
|
20231214,124000,201667950,24800,24500,24800,24500,971
|
|
20231214,123900,177841400,24500,24500,24500,24500,0
|
|
20231214,123800,177841400,24500,24500,24500,24500,0
|
|
20231214,123700,177841400,24500,24500,24500,24500,0
|
|
20231214,123600,177841400,24500,24500,24500,24500,34
|
|
20231214,123500,177008400,24500,24500,24500,24500,0
|
|
20231214,123400,177008400,24500,24500,24500,24500,0
|
|
20231214,123300,177008400,24500,24500,24500,24500,0
|
|
20231214,123200,177008400,24500,24500,24500,24500,0
|
|
20231214,123100,177008400,24500,24500,24500,24500,20
|
|
20231214,123000,176518400,24500,24500,24500,24500,0
|
|
20231214,122900,176518400,24500,24500,24500,24500,1
|
|
20231214,122800,176493900,24450,24450,24450,24450,0
|
|
20231214,122700,176493900,24450,24450,24450,24450,0
|
|
20231214,122600,176493900,24450,24450,24450,24450,10
|
|
20231214,122500,176249400,24450,24450,24450,24450,0
|
|
20231214,122400,176249400,24450,24450,24450,24450,1
|
|
20231214,122300,176224950,24300,24300,24300,24300,0
|
|
20231214,122200,176224950,24300,24300,24300,24300,0
|
|
20231214,122100,176224950,24300,24300,24300,24300,3
|
|
20231214,122000,176152050,24350,24350,24350,24350,0
|
|
20231214,121900,176152050,24350,24350,24350,24350,0
|
|
20231214,121800,176152050,24350,24350,24350,24350,0
|
|
20231214,121700,176152050,24350,24350,24350,24350,0
|
|
20231214,121600,176152050,24350,24350,24350,24350,0
|
|
20231214,121500,176152050,24350,24350,24350,24350,0
|
|
20231214,121400,176152050,24350,24350,24350,24350,0
|
|
20231214,121300,176152050,24350,24350,24350,24350,0
|
|
20231214,121200,176152050,24350,24350,24350,24350,50
|
|
20231214,121100,174934550,24350,24350,24350,24350,0
|
|
20231214,121000,174934550,24350,24350,24350,24350,81
|
|
20231214,120900,172962200,24350,24350,24350,24350,0
|
|
20231214,120800,172962200,24350,24350,24350,24350,416
|
|
20231214,120700,162832600,24350,24350,24350,24350,0
|
|
20231214,120600,162832600,24350,24350,24350,24350,0
|
|
20231214,120500,162832600,24350,24350,24350,24350,0
|
|
20231214,120400,162832600,24350,24350,24350,24350,1
|
|
20231214,120300,162808250,24550,24550,24550,24550,0
|
|
20231214,120200,162808250,24550,24550,24550,24550,0
|
|
20231214,120100,162808250,24550,24550,24550,24550,0
|
|
20231214,120000,162808250,24550,24550,24550,24550,0
|
|
20231214,115900,162808250,24550,24550,24550,24550,0
|
|
20231214,115800,162808250,24550,24550,24550,24550,0
|
|
20231214,115700,162808250,24550,24550,24550,24550,1
|
|
20231214,115600,162783700,24350,24350,24350,24350,0
|
|
20231214,115500,162783700,24350,24350,24350,24350,0
|
|
20231214,115400,162783700,24350,24350,24350,24350,0
|
|
20231214,115300,162783700,24350,24350,24350,24350,0
|
|
20231214,115200,162783700,24350,24350,24350,24350,1
|
|
20231214,115100,162759350,24350,24350,24350,24350,0
|
|
20231214,115000,162759350,24350,24350,24350,24350,0
|
|
20231214,114900,162759350,24350,24350,24350,24350,0
|
|
20231214,114800,162759350,24350,24350,24350,24350,0
|
|
20231214,114700,162759350,24350,24350,24350,24350,0
|
|
20231214,114600,162759350,24350,24350,24350,24350,0
|
|
20231214,114500,162759350,24350,24350,24350,24350,0
|
|
20231214,114400,162759350,24350,24350,24350,24350,0
|
|
20231214,114300,162759350,24350,24350,24350,24350,0
|
|
20231214,114200,162759350,24350,24350,24350,24350,0
|
|
20231214,114100,162759350,24350,24350,24350,24350,10
|
|
20231214,114000,162515850,24450,24450,24450,24450,0
|
|
20231214,113900,162515850,24450,24450,24450,24450,0
|
|
20231214,113800,162515850,24450,24450,24450,24450,0
|
|
20231214,113700,162515850,24450,24450,24450,24450,0
|
|
20231214,113600,162515850,24450,24450,24450,24450,0
|
|
20231214,113500,162515850,24450,24450,24450,24450,0
|
|
20231214,113400,162515850,24450,24450,24450,24450,0
|
|
20231214,113300,162515850,24450,24450,24450,24450,0
|
|
20231214,113200,162515850,24450,24450,24450,24450,0
|
|
20231214,113100,162515850,24450,24600,24600,24350,227
|
|
20231214,113000,156970050,24700,24700,24700,24700,1
|
|
20231214,112900,156945350,24700,24700,24700,24700,2
|
|
20231214,112800,156895950,24700,24700,24700,24700,0
|
|
20231214,112700,156895950,24700,24700,24700,24700,0
|
|
20231214,112600,156895950,24700,24700,24700,24700,0
|
|
20231214,112500,156895950,24700,24700,24700,24700,13
|
|
20231214,112400,156574850,24700,24700,24700,24700,0
|
|
20231214,112300,156574850,24700,24700,24700,24700,0
|
|
20231214,112200,156574850,24700,24700,24700,24700,0
|
|
20231214,112100,156574850,24700,24700,24700,24700,0
|
|
20231214,112000,156574850,24700,24700,24700,24700,16
|
|
20231214,111900,156179650,24650,24650,24650,24650,63
|
|
20231214,111800,154626700,24650,24650,24650,24650,0
|
|
20231214,111700,154626700,24650,24650,24650,24650,2
|
|
20231214,111600,154577400,24650,24650,24650,24650,1
|
|
20231214,111500,154552750,24650,24650,24650,24650,0
|
|
20231214,111400,154552750,24650,24650,24650,24650,0
|
|
20231214,111300,154552750,24650,24650,24650,24650,27
|
|
20231214,111200,153887200,24500,24500,24500,24500,0
|
|
20231214,111100,153887200,24500,24500,24500,24500,0
|
|
20231214,111000,153887200,24500,24500,24500,24500,0
|
|
20231214,110900,153887200,24500,24500,24500,24500,0
|
|
20231214,110800,153887200,24500,24500,24500,24500,283
|
|
20231214,110700,146953700,24700,24700,24700,24700,0
|
|
20231214,110600,146953700,24700,24700,24700,24700,0
|
|
20231214,110500,146953700,24700,24700,24700,24700,0
|
|
20231214,110400,146953700,24700,24700,24700,24700,0
|
|
20231214,110300,146953700,24700,24700,24700,24700,0
|
|
20231214,110200,146953700,24700,24700,24700,24700,1
|
|
20231214,110100,146929000,24500,24500,24500,24500,0
|
|
20231214,110000,146929000,24500,24500,24500,24500,1
|
|
20231214,105900,146904500,24700,24700,24700,24700,0
|
|
20231214,105800,146904500,24700,24700,24700,24700,0
|
|
20231214,105700,146904500,24700,24700,24700,24700,0
|
|
20231214,105600,146904500,24700,24700,24700,24700,200
|
|
20231214,105500,141964500,24700,24700,24700,24700,5
|
|
20231214,105400,141841000,24700,24700,24700,24700,0
|
|
20231214,105300,141841000,24700,24700,24700,24700,0
|
|
20231214,105200,141841000,24700,24700,24700,24700,0
|
|
20231214,105100,141841000,24700,24700,24700,24700,0
|
|
20231214,105000,141841000,24700,24700,24700,24700,100
|
|
20231214,104900,139371000,24700,24700,24700,24700,0
|
|
20231214,104800,139371000,24700,24700,24700,24700,0
|
|
20231214,104700,139371000,24700,24700,24700,24700,1
|
|
20231214,104600,139346300,24700,24700,24700,24700,0
|
|
20231214,104500,139346300,24700,24700,24700,24700,0
|
|
20231214,104400,139346300,24700,24700,24700,24700,0
|
|
20231214,104300,139346300,24700,24700,24700,24700,0
|
|
20231214,104200,139346300,24700,24700,24700,24700,0
|
|
20231214,104100,139346300,24700,24700,24700,24700,0
|
|
20231214,104000,139346300,24700,24700,24700,24700,0
|
|
20231214,103900,139346300,24700,24700,24700,24700,1
|
|
20231214,103800,139321600,24800,24800,24800,24800,0
|
|
20231214,103700,139321600,24800,24800,24800,24800,0
|
|
20231214,103600,139321600,24800,24800,24800,24800,0
|
|
20231214,103500,139321600,24800,24500,24800,24500,500
|
|
20231214,103400,126954400,24500,24500,24500,24500,0
|
|
20231214,103300,126954400,24500,24500,24500,24500,1
|
|
20231214,103200,126929900,24350,24350,24350,24350,0
|
|
20231214,103100,126929900,24350,24350,24350,24350,1
|
|
20231214,103000,126905550,24350,24350,24350,24350,0
|
|
20231214,102900,126905550,24350,24400,24400,24350,60
|
|
20231214,102800,125444050,24400,24400,24400,24400,1
|
|
20231214,102700,125419650,24400,24400,24400,24400,8
|
|
20231214,102600,125224450,24400,24400,24400,24400,2
|
|
20231214,102500,125175650,24400,24400,24400,24400,0
|
|
20231214,102400,125175650,24400,24400,24400,24400,0
|
|
20231214,102300,125175650,24400,24400,24400,24400,0
|
|
20231214,102200,125175650,24400,24400,24400,24400,0
|
|
20231214,102100,125175650,24400,24450,24450,24350,25
|
|
20231214,102000,124565500,24650,24650,24650,24650,0
|
|
20231214,101900,124565500,24650,24650,24650,24650,0
|
|
20231214,101800,124565500,24650,24650,24650,24650,0
|
|
20231214,101700,124565500,24650,24650,24650,24650,0
|
|
20231214,101600,124565500,24650,24650,24650,24650,10
|
|
20231214,101500,124319000,24650,24650,24650,24650,10
|
|
20231214,101400,124072500,24650,24650,24650,24650,10
|
|
20231214,101300,123826000,24650,24450,24650,24450,200
|
|
20231214,101200,118910850,24350,24350,24350,24350,0
|
|
20231214,101100,118910850,24350,24350,24350,24350,0
|
|
20231214,101000,118910850,24350,24350,24350,24350,0
|
|
20231214,100900,118910850,24350,24350,24350,24350,0
|
|
20231214,100800,118910850,24350,24350,24350,24350,0
|
|
20231214,100700,118910850,24350,24350,24350,24350,10
|
|
20231214,100600,118667350,24350,24350,24350,24350,64
|
|
20231214,100500,117108950,24300,24300,24300,24300,55
|
|
20231214,100400,115772450,24300,24300,24300,24300,0
|
|
20231214,100300,115772450,24300,24300,24300,24300,0
|
|
20231214,100200,115772450,24300,24300,24300,24300,167
|
|
20231214,100100,111714350,24350,24350,24350,24350,0
|
|
20231214,100000,111714350,24350,24350,24350,24350,8
|
|
20231214,095900,111519550,24350,24350,24350,24350,0
|
|
20231214,095800,111519550,24350,24350,24350,24350,0
|
|
20231214,095700,111519550,24350,24350,24350,24350,17
|
|
20231214,095600,111105600,24400,24400,24400,24400,6
|
|
20231214,095500,110959200,24450,24450,24450,24450,0
|
|
20231214,095400,110959200,24450,24450,24450,24450,144
|
|
20231214,095300,107438400,24400,24400,24400,24400,0
|
|
20231214,095200,107438400,24400,24400,24400,24400,1
|
|
20231214,095100,107414000,24450,24450,24450,24450,0
|
|
20231214,095000,107414000,24450,24450,24450,24450,0
|
|
20231214,094900,107414000,24450,24350,24450,24350,55
|
|
20231214,094800,106072250,24350,24350,24350,24350,50
|
|
20231214,094700,104854750,24350,24450,24450,24350,419
|
|
20231214,094600,94633600,24450,24600,24600,24450,176
|
|
20231214,094500,90320350,24550,24550,24550,24550,0
|
|
20231214,094400,90320350,24550,24600,24600,24550,17
|
|
20231214,094300,89902250,24600,24600,24600,24600,87
|
|
20231214,094200,87762050,24700,24700,24700,24700,0
|
|
20231214,094100,87762050,24700,24700,24700,24700,5
|
|
20231214,094000,87638550,24700,24650,24700,24650,3
|
|
20231214,093900,87564500,24650,24600,24750,24600,50
|
|
20231214,093800,86328400,24600,24650,24650,24600,219
|
|
20231214,093700,80935100,24900,24900,24900,24900,4
|
|
20231214,093600,80835500,24900,24900,24900,24900,0
|
|
20231214,093500,80835500,24900,24900,24900,24900,1
|
|
20231214,093400,80810600,24700,24700,24700,24700,28
|
|
20231214,093300,80119000,24700,24750,24750,24700,230
|
|
20231214,093200,74437850,24700,24650,24700,24650,87
|
|
20231214,093100,72292650,24650,24650,24650,24650,0
|
|
20231214,093000,72292650,24650,24650,24650,24650,0
|
|
20231214,092900,72292650,24650,24650,24650,24650,4
|
|
20231214,092800,72194050,24600,24600,24600,24600,0
|
|
20231214,092700,72194050,24600,24600,24600,24600,6
|
|
20231214,092600,72046450,24650,24650,24650,24650,10
|
|
20231214,092500,71799950,24650,24650,24650,24650,0
|
|
20231214,092400,71799950,24650,24700,24700,24650,86
|
|
20231214,092300,69679750,24800,24800,24800,24800,315
|
|
20231214,092200,61867750,24850,24850,24850,24850,1
|
|
20231214,092100,61842900,25000,25000,25000,25000,133
|
|
20231214,092000,58517900,25050,25050,25050,25050,20
|
|
20231214,091900,58016900,25000,24900,25000,24900,72
|
|
20231214,091800,56217300,24800,24800,24800,24800,49
|
|
20231214,091700,55002100,24750,24750,24750,24750,0
|
|
20231214,091600,55002100,24750,24600,24750,24500,94
|
|
20231214,091500,52695350,24700,24650,24700,24650,194
|
|
20231214,091400,47906650,24500,24500,24500,24500,0
|
|
20231214,091300,47906650,24500,24500,24500,24500,1
|
|
20231214,091200,47882150,24500,24500,24500,24500,3
|
|
20231214,091100,47808650,24500,24500,24500,24500,234
|
|
20231214,091000,42075650,24500,24500,24500,24500,175
|
|
20231214,090900,37788150,24500,24500,24600,24500,52
|
|
20231214,090800,36512750,24650,24600,24650,24600,100
|
|
20231214,090700,34048100,24400,24400,24400,24400,110
|
|
20231214,090600,31364100,24400,24400,24400,24400,0
|
|
20231214,090500,31364100,24400,24450,24450,24400,200
|
|
20231214,090400,26483600,24400,24400,24400,24400,285
|
|
20231214,090300,19529600,24400,24550,24550,24400,220
|
|
20231214,090200,14148700,24600,24600,24600,24600,159
|
|
20231214,090100,10237300,24300,24850,24850,24300,134
|
|
20231214,090000,6941800,24800,24600,24800,24600,282
|