746 lines
38 KiB
CSV
746 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,212300,885356800,24250,24250,24250,24250,2535
|
|
20231215,212200,885356800,24250,24250,24250,24250,0
|
|
20231215,212100,885356800,24250,24250,24250,24250,0
|
|
20231215,212000,885356800,24250,24250,24250,24250,0
|
|
20231215,211900,885356800,24250,24250,24250,24250,0
|
|
20231215,211800,885356800,24250,24250,24250,24250,0
|
|
20231215,211700,885356800,24250,24250,24250,24250,0
|
|
20231215,211600,885356800,24250,24250,24250,24250,0
|
|
20231215,211500,885356800,24250,24250,24250,24250,0
|
|
20231215,211400,885356800,24250,24250,24250,24250,0
|
|
20231215,211300,885356800,24250,24250,24250,24250,0
|
|
20231215,211200,885356800,24250,24250,24250,24250,0
|
|
20231215,211100,885356800,24250,24250,24250,24250,0
|
|
20231215,211000,885356800,24250,24250,24250,24250,0
|
|
20231215,210900,885356800,24250,24250,24250,24250,0
|
|
20231215,210800,885356800,24250,24250,24250,24250,0
|
|
20231215,210700,885356800,24250,24250,24250,24250,0
|
|
20231215,210600,885356800,24250,24250,24250,24250,0
|
|
20231215,210500,885356800,24250,24250,24250,24250,0
|
|
20231215,210400,885356800,24250,24250,24250,24250,0
|
|
20231215,210300,885356800,24250,24250,24250,24250,0
|
|
20231215,210200,885356800,24250,24250,24250,24250,0
|
|
20231215,210100,885356800,24250,24250,24250,24250,0
|
|
20231215,210000,885356800,24250,24250,24250,24250,0
|
|
20231215,205900,885356800,24250,24250,24250,24250,0
|
|
20231215,205800,885356800,24250,24250,24250,24250,0
|
|
20231215,205700,885356800,24250,24250,24250,24250,0
|
|
20231215,205600,885356800,24250,24250,24250,24250,0
|
|
20231215,205500,885356800,24250,24250,24250,24250,0
|
|
20231215,205400,885356800,24250,24250,24250,24250,0
|
|
20231215,205300,885356800,24250,24250,24250,24250,2535
|
|
20231215,205200,885356800,24250,24250,24250,24250,0
|
|
20231215,205100,885356800,24250,24250,24250,24250,0
|
|
20231215,205000,885356800,24250,24250,24250,24250,0
|
|
20231215,204900,885356800,24250,24250,24250,24250,0
|
|
20231215,204800,885356800,24250,24250,24250,24250,0
|
|
20231215,204700,885356800,24250,24250,24250,24250,0
|
|
20231215,204600,885356800,24250,24250,24250,24250,0
|
|
20231215,204500,885356800,24250,24250,24250,24250,0
|
|
20231215,204400,885356800,24250,24250,24250,24250,0
|
|
20231215,204300,885356800,24250,24250,24250,24250,0
|
|
20231215,204200,885356800,24250,24250,24250,24250,0
|
|
20231215,204100,885356800,24250,24250,24250,24250,0
|
|
20231215,204000,885356800,24250,24250,24250,24250,0
|
|
20231215,203900,885356800,24250,24250,24250,24250,0
|
|
20231215,203800,885356800,24250,24250,24250,24250,0
|
|
20231215,203700,885356800,24250,24250,24250,24250,0
|
|
20231215,203600,885356800,24250,24250,24250,24250,0
|
|
20231215,203500,885356800,24250,24250,24250,24250,0
|
|
20231215,203400,885356800,24250,24250,24250,24250,0
|
|
20231215,203300,885356800,24250,24250,24250,24250,0
|
|
20231215,203200,885356800,24250,24250,24250,24250,0
|
|
20231215,203100,885356800,24250,24250,24250,24250,0
|
|
20231215,203000,885356800,24250,24250,24250,24250,0
|
|
20231215,202900,885356800,24250,24250,24250,24250,0
|
|
20231215,202800,885356800,24250,24250,24250,24250,0
|
|
20231215,202700,885356800,24250,24250,24250,24250,0
|
|
20231215,202600,885356800,24250,24250,24250,24250,0
|
|
20231215,202500,885356800,24250,24250,24250,24250,0
|
|
20231215,202400,885356800,24250,24250,24250,24250,0
|
|
20231215,202300,885356800,24250,24250,24250,24250,2535
|
|
20231215,202200,885356800,24250,24250,24250,24250,0
|
|
20231215,202100,885356800,24250,24250,24250,24250,0
|
|
20231215,202000,885356800,24250,24250,24250,24250,0
|
|
20231215,201900,885356800,24250,24250,24250,24250,0
|
|
20231215,201800,885356800,24250,24250,24250,24250,0
|
|
20231215,201700,885356800,24250,24250,24250,24250,0
|
|
20231215,201600,885356800,24250,24250,24250,24250,0
|
|
20231215,201500,885356800,24250,24250,24250,24250,0
|
|
20231215,201400,885356800,24250,24250,24250,24250,0
|
|
20231215,201300,885356800,24250,24250,24250,24250,0
|
|
20231215,201200,885356800,24250,24250,24250,24250,0
|
|
20231215,201100,885356800,24250,24250,24250,24250,0
|
|
20231215,201000,885356800,24250,24250,24250,24250,0
|
|
20231215,200900,885356800,24250,24250,24250,24250,0
|
|
20231215,200800,885356800,24250,24250,24250,24250,0
|
|
20231215,200700,885356800,24250,24250,24250,24250,0
|
|
20231215,200600,885356800,24250,24250,24250,24250,0
|
|
20231215,200500,885356800,24250,24250,24250,24250,0
|
|
20231215,200400,885356800,24250,24250,24250,24250,0
|
|
20231215,200300,885356800,24250,24250,24250,24250,0
|
|
20231215,200200,885356800,24250,24250,24250,24250,0
|
|
20231215,200100,885356800,24250,24250,24250,24250,0
|
|
20231215,200000,885356800,24250,24250,24250,24250,0
|
|
20231215,195900,885356800,24250,24250,24250,24250,0
|
|
20231215,195800,885356800,24250,24250,24250,24250,0
|
|
20231215,195700,885356800,24250,24250,24250,24250,0
|
|
20231215,195600,885356800,24250,24250,24250,24250,0
|
|
20231215,195500,885356800,24250,24250,24250,24250,0
|
|
20231215,195400,885356800,24250,24250,24250,24250,0
|
|
20231215,195300,885356800,24250,24250,24250,24250,2535
|
|
20231215,195200,885356800,24250,24250,24250,24250,0
|
|
20231215,195100,885356800,24250,24250,24250,24250,0
|
|
20231215,195000,885356800,24250,24250,24250,24250,0
|
|
20231215,194900,885356800,24250,24250,24250,24250,0
|
|
20231215,194800,885356800,24250,24250,24250,24250,0
|
|
20231215,194700,885356800,24250,24250,24250,24250,0
|
|
20231215,194600,885356800,24250,24250,24250,24250,0
|
|
20231215,194500,885356800,24250,24250,24250,24250,0
|
|
20231215,194400,885356800,24250,24250,24250,24250,0
|
|
20231215,194300,885356800,24250,24250,24250,24250,0
|
|
20231215,194200,885356800,24250,24250,24250,24250,0
|
|
20231215,194100,885356800,24250,24250,24250,24250,0
|
|
20231215,194000,885356800,24250,24250,24250,24250,0
|
|
20231215,193900,885356800,24250,24250,24250,24250,0
|
|
20231215,193800,885356800,24250,24250,24250,24250,0
|
|
20231215,193700,885356800,24250,24250,24250,24250,0
|
|
20231215,193600,885356800,24250,24250,24250,24250,0
|
|
20231215,193500,885356800,24250,24250,24250,24250,0
|
|
20231215,193400,885356800,24250,24250,24250,24250,0
|
|
20231215,193300,885356800,24250,24250,24250,24250,0
|
|
20231215,193200,885356800,24250,24250,24250,24250,0
|
|
20231215,193100,885356800,24250,24250,24250,24250,0
|
|
20231215,193000,885356800,24250,24250,24250,24250,0
|
|
20231215,192900,885356800,24250,24250,24250,24250,0
|
|
20231215,192800,885356800,24250,24250,24250,24250,0
|
|
20231215,192700,885356800,24250,24250,24250,24250,0
|
|
20231215,192600,885356800,24250,24250,24250,24250,0
|
|
20231215,192500,885356800,24250,24250,24250,24250,0
|
|
20231215,192400,885356800,24250,24250,24250,24250,0
|
|
20231215,192300,885356800,24250,24250,24250,24250,2535
|
|
20231215,192200,885356800,24250,24250,24250,24250,0
|
|
20231215,192100,885356800,24250,24250,24250,24250,0
|
|
20231215,192000,885356800,24250,24250,24250,24250,0
|
|
20231215,191900,885356800,24250,24250,24250,24250,0
|
|
20231215,191800,885356800,24250,24250,24250,24250,0
|
|
20231215,191700,885356800,24250,24250,24250,24250,0
|
|
20231215,191600,885356800,24250,24250,24250,24250,0
|
|
20231215,191500,885356800,24250,24250,24250,24250,0
|
|
20231215,191400,885356800,24250,24250,24250,24250,0
|
|
20231215,191300,885356800,24250,24250,24250,24250,0
|
|
20231215,191200,885356800,24250,24250,24250,24250,0
|
|
20231215,191100,885356800,24250,24250,24250,24250,0
|
|
20231215,191000,885356800,24250,24250,24250,24250,0
|
|
20231215,190900,885356800,24250,24250,24250,24250,0
|
|
20231215,190800,885356800,24250,24250,24250,24250,0
|
|
20231215,190700,885356800,24250,24250,24250,24250,0
|
|
20231215,190600,885356800,24250,24250,24250,24250,0
|
|
20231215,190500,885356800,24250,24250,24250,24250,0
|
|
20231215,190400,885356800,24250,24250,24250,24250,0
|
|
20231215,190300,885356800,24250,24250,24250,24250,0
|
|
20231215,190200,885356800,24250,24250,24250,24250,0
|
|
20231215,190100,885356800,24250,24250,24250,24250,0
|
|
20231215,190000,885356800,24250,24250,24250,24250,0
|
|
20231215,185900,885356800,24250,24250,24250,24250,0
|
|
20231215,185800,885356800,24250,24250,24250,24250,0
|
|
20231215,185700,885356800,24250,24250,24250,24250,0
|
|
20231215,185600,885356800,24250,24250,24250,24250,0
|
|
20231215,185500,885356800,24250,24250,24250,24250,0
|
|
20231215,185400,885356800,24250,24250,24250,24250,0
|
|
20231215,185300,885356800,24250,24250,24250,24250,2535
|
|
20231215,185200,885356800,24250,24250,24250,24250,0
|
|
20231215,185100,885356800,24250,24250,24250,24250,0
|
|
20231215,185000,885356800,24250,24250,24250,24250,0
|
|
20231215,184900,885356800,24250,24250,24250,24250,0
|
|
20231215,184800,885356800,24250,24250,24250,24250,0
|
|
20231215,184700,885356800,24250,24250,24250,24250,0
|
|
20231215,184600,885356800,24250,24250,24250,24250,0
|
|
20231215,184500,885356800,24250,24250,24250,24250,0
|
|
20231215,184400,885356800,24250,24250,24250,24250,0
|
|
20231215,184300,885356800,24250,24250,24250,24250,0
|
|
20231215,184200,885356800,24250,24250,24250,24250,0
|
|
20231215,184100,885356800,24250,24250,24250,24250,0
|
|
20231215,184000,885356800,24250,24250,24250,24250,0
|
|
20231215,183900,885356800,24250,24250,24250,24250,0
|
|
20231215,183800,885356800,24250,24250,24250,24250,0
|
|
20231215,183700,885356800,24250,24250,24250,24250,0
|
|
20231215,183600,885356800,24250,24250,24250,24250,0
|
|
20231215,183500,885356800,24250,24250,24250,24250,0
|
|
20231215,183400,885356800,24250,24250,24250,24250,0
|
|
20231215,183300,885356800,24250,24250,24250,24250,0
|
|
20231215,183200,885356800,24250,24250,24250,24250,0
|
|
20231215,183100,885356800,24250,24250,24250,24250,0
|
|
20231215,183000,885356800,24250,24250,24250,24250,0
|
|
20231215,182900,885356800,24250,24250,24250,24250,0
|
|
20231215,182800,885356800,24250,24250,24250,24250,0
|
|
20231215,182700,885356800,24250,24250,24250,24250,0
|
|
20231215,182600,885356800,24250,24250,24250,24250,0
|
|
20231215,182500,885356800,24250,24250,24250,24250,0
|
|
20231215,182400,885356800,24250,24250,24250,24250,0
|
|
20231215,182300,885356800,24250,24250,24250,24250,2535
|
|
20231215,182200,885356800,24250,24250,24250,24250,0
|
|
20231215,182100,885356800,24250,24250,24250,24250,0
|
|
20231215,182000,885356800,24250,24250,24250,24250,0
|
|
20231215,181900,885356800,24250,24250,24250,24250,0
|
|
20231215,181800,885356800,24250,24250,24250,24250,0
|
|
20231215,181700,885356800,24250,24250,24250,24250,0
|
|
20231215,181600,885356800,24250,24250,24250,24250,0
|
|
20231215,181500,885356800,24250,24250,24250,24250,0
|
|
20231215,181400,885356800,24250,24250,24250,24250,0
|
|
20231215,181300,885356800,24250,24250,24250,24250,0
|
|
20231215,181200,885356800,24250,24250,24250,24250,0
|
|
20231215,181100,885356800,24250,24250,24250,24250,0
|
|
20231215,181000,885356800,24250,24250,24250,24250,0
|
|
20231215,180900,885356800,24250,24250,24250,24250,0
|
|
20231215,180800,885356800,24250,24250,24250,24250,0
|
|
20231215,180700,885356800,24250,24250,24250,24250,0
|
|
20231215,180600,885356800,24250,24250,24250,24250,0
|
|
20231215,180500,885356800,24250,24250,24250,24250,0
|
|
20231215,180400,885356800,24250,24250,24250,24250,0
|
|
20231215,180300,885356800,24250,24250,24250,24250,0
|
|
20231215,180200,885356800,24250,24250,24250,24250,0
|
|
20231215,180100,885356800,24250,24250,24250,24250,0
|
|
20231215,180000,885356800,24250,24250,24250,24250,0
|
|
20231215,175900,885356800,24250,24250,24250,24250,0
|
|
20231215,175800,885356800,24250,24250,24250,24250,0
|
|
20231215,175700,885356800,24250,24250,24250,24250,0
|
|
20231215,175600,885356800,24250,24250,24250,24250,0
|
|
20231215,175500,885356800,24250,24250,24250,24250,0
|
|
20231215,175400,885356800,24250,24250,24250,24250,0
|
|
20231215,175300,885356800,24250,24250,24250,24250,2535
|
|
20231215,175200,885356800,24250,24250,24250,24250,0
|
|
20231215,175100,885356800,24250,24250,24250,24250,0
|
|
20231215,175000,885356800,24250,24250,24250,24250,0
|
|
20231215,174900,885356800,24250,24250,24250,24250,0
|
|
20231215,174800,885356800,24250,24250,24250,24250,0
|
|
20231215,174700,885356800,24250,24250,24250,24250,0
|
|
20231215,174600,885356800,24250,24250,24250,24250,0
|
|
20231215,174500,885356800,24250,24250,24250,24250,0
|
|
20231215,174400,885356800,24250,24250,24250,24250,0
|
|
20231215,174300,885356800,24250,24250,24250,24250,0
|
|
20231215,174200,885356800,24250,24250,24250,24250,0
|
|
20231215,174100,885356800,24250,24250,24250,24250,0
|
|
20231215,174000,885356800,24250,24250,24250,24250,0
|
|
20231215,173900,885356800,24250,24250,24250,24250,0
|
|
20231215,173800,885356800,24250,24250,24250,24250,0
|
|
20231215,173700,885356800,24250,24250,24250,24250,0
|
|
20231215,173600,885356800,24250,24250,24250,24250,0
|
|
20231215,173500,885356800,24250,24250,24250,24250,0
|
|
20231215,173400,885356800,24250,24250,24250,24250,0
|
|
20231215,173300,885356800,24250,24250,24250,24250,0
|
|
20231215,173200,885356800,24250,24250,24250,24250,0
|
|
20231215,173100,885356800,24250,24250,24250,24250,0
|
|
20231215,173000,885356800,24250,24250,24250,24250,0
|
|
20231215,172900,885356800,24250,24250,24250,24250,0
|
|
20231215,172800,885356800,24250,24250,24250,24250,0
|
|
20231215,172700,885356800,24250,24250,24250,24250,0
|
|
20231215,172600,885356800,24250,24250,24250,24250,0
|
|
20231215,172500,885356800,24250,24250,24250,24250,0
|
|
20231215,172400,885356800,24250,24250,24250,24250,0
|
|
20231215,172300,885356800,24250,24250,24250,24250,2535
|
|
20231215,172200,885356800,24250,24250,24250,24250,0
|
|
20231215,172100,885356800,24250,24250,24250,24250,0
|
|
20231215,172000,885356800,24250,24250,24250,24250,0
|
|
20231215,171900,885356800,24250,24250,24250,24250,0
|
|
20231215,171800,885356800,24250,24250,24250,24250,0
|
|
20231215,171700,885356800,24250,24250,24250,24250,0
|
|
20231215,171600,885356800,24250,24250,24250,24250,0
|
|
20231215,171500,885356800,24250,24250,24250,24250,0
|
|
20231215,171400,885356800,24250,24250,24250,24250,0
|
|
20231215,171300,885356800,24250,24250,24250,24250,0
|
|
20231215,171200,885356800,24250,24250,24250,24250,0
|
|
20231215,171100,885356800,24250,24250,24250,24250,0
|
|
20231215,171000,885356800,24250,24250,24250,24250,0
|
|
20231215,170900,885356800,24250,24250,24250,24250,0
|
|
20231215,170800,885356800,24250,24250,24250,24250,0
|
|
20231215,170700,885356800,24250,24250,24250,24250,0
|
|
20231215,170600,885356800,24250,24250,24250,24250,0
|
|
20231215,170500,885356800,24250,24250,24250,24250,0
|
|
20231215,170400,885356800,24250,24250,24250,24250,0
|
|
20231215,170300,885356800,24250,24250,24250,24250,0
|
|
20231215,170200,885356800,24250,24250,24250,24250,0
|
|
20231215,170100,885356800,24250,24250,24250,24250,0
|
|
20231215,170000,885356800,24250,24250,24250,24250,0
|
|
20231215,165900,885356800,24250,24250,24250,24250,0
|
|
20231215,165800,885356800,24250,24250,24250,24250,0
|
|
20231215,165700,885356800,24250,24250,24250,24250,0
|
|
20231215,165600,885356800,24250,24250,24250,24250,0
|
|
20231215,165500,885356800,24250,24250,24250,24250,0
|
|
20231215,165400,885356800,24250,24250,24250,24250,0
|
|
20231215,165300,885356800,24250,24250,24250,24250,2535
|
|
20231215,165200,885356800,24250,24250,24250,24250,0
|
|
20231215,165100,885356800,24250,24250,24250,24250,0
|
|
20231215,165000,885356800,24250,24250,24250,24250,0
|
|
20231215,164900,885356800,24250,24250,24250,24250,0
|
|
20231215,164800,885356800,24250,24250,24250,24250,0
|
|
20231215,164700,885356800,24250,24250,24250,24250,0
|
|
20231215,164600,885356800,24250,24250,24250,24250,0
|
|
20231215,164500,885356800,24250,24250,24250,24250,0
|
|
20231215,164400,885356800,24250,24250,24250,24250,0
|
|
20231215,164300,885356800,24250,24250,24250,24250,0
|
|
20231215,164200,885356800,24250,24250,24250,24250,0
|
|
20231215,164100,885356800,24250,24250,24250,24250,0
|
|
20231215,164000,885356800,24250,24250,24250,24250,0
|
|
20231215,163900,885356800,24250,24250,24250,24250,0
|
|
20231215,163800,885356800,24250,24250,24250,24250,0
|
|
20231215,163700,885356800,24250,24250,24250,24250,0
|
|
20231215,163600,885356800,24250,24250,24250,24250,0
|
|
20231215,163500,885356800,24250,24250,24250,24250,0
|
|
20231215,163400,885356800,24250,24250,24250,24250,0
|
|
20231215,163300,885356800,24250,24250,24250,24250,0
|
|
20231215,163200,885356800,24250,24250,24250,24250,0
|
|
20231215,163100,885356800,24250,24250,24250,24250,0
|
|
20231215,163000,885356800,24250,24250,24250,24250,0
|
|
20231215,162900,885356800,24250,24250,24250,24250,0
|
|
20231215,162800,885356800,24250,24250,24250,24250,0
|
|
20231215,162700,885356800,24250,24250,24250,24250,0
|
|
20231215,162600,885356800,24250,24250,24250,24250,0
|
|
20231215,162500,885356800,24250,24250,24250,24250,0
|
|
20231215,162400,885356800,24250,24250,24250,24250,0
|
|
20231215,162300,885356800,24250,24250,24250,24250,2535
|
|
20231215,162200,885356800,24250,24250,24250,24250,0
|
|
20231215,162100,885356800,24250,24250,24250,24250,0
|
|
20231215,162000,885356800,24250,24250,24250,24250,0
|
|
20231215,161900,885356800,24250,24250,24250,24250,0
|
|
20231215,161800,885356800,24250,24250,24250,24250,0
|
|
20231215,161700,885356800,24250,24250,24250,24250,0
|
|
20231215,161600,885356800,24250,24250,24250,24250,0
|
|
20231215,161500,885356800,24250,24250,24250,24250,0
|
|
20231215,161400,885356800,24250,24250,24250,24250,0
|
|
20231215,161300,885356800,24250,24250,24250,24250,0
|
|
20231215,161200,885356800,24250,24250,24250,24250,0
|
|
20231215,161100,885356800,24250,24250,24250,24250,0
|
|
20231215,161000,885356800,24250,24250,24250,24250,0
|
|
20231215,160900,885356800,24250,24250,24250,24250,0
|
|
20231215,160800,885356800,24250,24250,24250,24250,0
|
|
20231215,160700,885356800,24250,24250,24250,24250,0
|
|
20231215,160600,885356800,24250,24250,24250,24250,0
|
|
20231215,160500,885356800,24250,24250,24250,24250,0
|
|
20231215,160400,885356800,24250,24250,24250,24250,0
|
|
20231215,160300,885356800,24250,24250,24250,24250,0
|
|
20231215,160200,885356800,24250,24250,24250,24250,0
|
|
20231215,160100,885356800,24250,24250,24250,24250,0
|
|
20231215,160000,885356800,24250,24250,24250,24250,0
|
|
20231215,155900,885356800,24250,24250,24250,24250,0
|
|
20231215,155800,885356800,24250,24250,24250,24250,0
|
|
20231215,155700,885356800,24250,24250,24250,24250,0
|
|
20231215,155600,885356800,24250,24250,24250,24250,0
|
|
20231215,155500,885356800,24250,24250,24250,24250,0
|
|
20231215,155400,885356800,24250,24250,24250,24250,0
|
|
20231215,155300,885356800,24250,24250,24250,24250,2535
|
|
20231215,155200,885356800,24250,24250,24250,24250,0
|
|
20231215,155100,885356800,24250,24250,24250,24250,0
|
|
20231215,155000,885356800,24250,24250,24250,24250,0
|
|
20231215,154900,885356800,24250,24250,24250,24250,0
|
|
20231215,154800,885356800,24250,24250,24250,24250,0
|
|
20231215,154700,885356800,24250,24250,24250,24250,0
|
|
20231215,154600,885356800,24250,24250,24250,24250,0
|
|
20231215,154500,885356800,24250,24250,24250,24250,0
|
|
20231215,154400,885356800,24250,24250,24250,24250,0
|
|
20231215,154300,885356800,24250,24250,24250,24250,0
|
|
20231215,154200,885356800,24250,24250,24250,24250,0
|
|
20231215,154100,885356800,24250,24250,24250,24250,0
|
|
20231215,154000,885356800,24250,24250,24250,24250,0
|
|
20231215,153900,885356800,24250,24250,24250,24250,0
|
|
20231215,153800,885356800,24250,24250,24250,24250,0
|
|
20231215,153700,885356800,24250,24250,24250,24250,0
|
|
20231215,153600,885356800,24250,24250,24250,24250,0
|
|
20231215,153500,885356800,24250,24250,24250,24250,0
|
|
20231215,153400,885356800,24250,24250,24250,24250,0
|
|
20231215,153300,885356800,24250,24250,24250,24250,0
|
|
20231215,153200,885356800,24250,24250,24250,24250,0
|
|
20231215,153100,885356800,24250,24250,24250,24250,0
|
|
20231215,153000,885356800,24250,24250,24250,24250,2535
|
|
20231215,152900,823883050,24350,24350,24350,24350,0
|
|
20231215,152800,823883050,24350,24350,24350,24350,0
|
|
20231215,152700,823883050,24350,24350,24350,24350,0
|
|
20231215,152600,823883050,24350,24350,24350,24350,0
|
|
20231215,152500,823883050,24350,24350,24350,24350,0
|
|
20231215,152400,823883050,24350,24350,24350,24350,0
|
|
20231215,152300,823883050,24350,24350,24350,24350,0
|
|
20231215,152200,823883050,24350,24350,24350,24350,0
|
|
20231215,152100,823883050,24350,24350,24350,24350,0
|
|
20231215,152000,823883050,24350,24350,24350,24350,0
|
|
20231215,151900,823883050,24350,24300,24700,24300,597
|
|
20231215,151800,809237300,24300,24400,24450,24250,571
|
|
20231215,151700,795289450,24350,24350,24550,24350,84
|
|
20231215,151600,793240350,24550,24350,24650,24300,108
|
|
20231215,151500,790599400,24550,24400,24550,24250,260
|
|
20231215,151400,784252150,24500,24200,24550,24200,572
|
|
20231215,151300,770292500,24200,24300,24450,23950,633
|
|
20231215,151200,754906950,24300,24000,24300,23950,171
|
|
20231215,151100,750792250,24000,24050,24100,24000,116
|
|
20231215,151000,748006050,24000,24150,24150,24000,92
|
|
20231215,150900,745794950,24150,23900,24550,23900,589
|
|
20231215,150800,731498350,23950,24300,24300,23950,713
|
|
20231215,150700,714386150,24100,24250,24250,24100,108
|
|
20231215,150600,711779300,24250,24250,24350,24250,148
|
|
20231215,150500,708189800,24250,24100,24250,24100,223
|
|
20231215,150400,702791600,24100,24250,24250,24100,92
|
|
20231215,150300,700569200,24200,24250,24250,24200,115
|
|
20231215,150200,697785100,24250,24250,24250,24200,90
|
|
20231215,150100,695604300,24250,24400,24400,24250,658
|
|
20231215,150000,679572750,24400,24350,24500,24350,157
|
|
20231215,145900,675741900,24350,24350,24350,24350,91
|
|
20231215,145800,673526050,24350,24450,24450,24350,114
|
|
20231215,145700,670746950,24450,24100,25000,24100,2130
|
|
20231215,145600,617922100,24150,23800,24600,23800,1098
|
|
20231215,145500,591201050,23800,24000,24000,23800,1593
|
|
20231215,145400,553143650,24000,23950,24000,23950,142
|
|
20231215,145300,549739700,24000,24000,24100,24000,322
|
|
20231215,145200,541984300,24000,24100,24100,24000,94
|
|
20231215,145100,539722300,24100,24100,24100,24100,308
|
|
20231215,145000,532299500,24100,24150,24150,24100,116
|
|
20231215,144900,529500000,24150,24150,24150,24150,91
|
|
20231215,144800,527302350,24150,24150,24150,24100,178
|
|
20231215,144700,523004750,24200,23950,24600,23950,599
|
|
20231215,144600,508404450,23950,24000,24000,23950,145
|
|
20231215,144500,504926650,24150,24000,24150,24000,126
|
|
20231215,144400,501900400,24000,24000,24000,24000,108
|
|
20231215,144300,499308400,24000,24000,24000,24000,116
|
|
20231215,144200,496524400,24000,24000,24050,24000,182
|
|
20231215,144100,492154900,24000,24000,24050,24000,166
|
|
20231215,144000,488168400,24000,24000,24050,24000,244
|
|
20231215,143900,482312050,24000,24050,24050,24000,262
|
|
20231215,143800,476017050,24050,24050,24050,24050,113
|
|
20231215,143700,473299400,24100,24200,24400,24050,319
|
|
20231215,143600,465598150,24200,24200,24400,24200,114
|
|
20231215,143500,462839150,24200,24250,24300,24200,150
|
|
20231215,143400,459200400,24250,24050,24650,24050,692
|
|
20231215,143300,442279500,24050,24100,24100,24050,117
|
|
20231215,143200,439461450,24100,24100,24100,24100,92
|
|
20231215,143100,437244250,24100,24150,24150,24100,114
|
|
20231215,143000,434491300,24150,24200,24350,24150,140
|
|
20231215,142900,431105600,24200,24250,24250,24200,128
|
|
20231215,142800,428003050,24250,24350,24350,24250,82
|
|
20231215,142700,426012800,24350,24350,24350,24350,57
|
|
20231215,142600,424624850,24350,24350,24350,24350,79
|
|
20231215,142500,422701200,24350,24400,24400,24350,34
|
|
20231215,142400,421872750,24650,24650,24650,24650,0
|
|
20231215,142300,421872750,24650,24650,24650,24650,0
|
|
20231215,142200,421872750,24650,24650,24650,24650,0
|
|
20231215,142100,421872750,24650,24650,24650,24650,0
|
|
20231215,142000,421872750,24650,24650,24650,24650,0
|
|
20231215,141900,421872750,24650,24650,24650,24650,0
|
|
20231215,141800,421872750,24650,24650,24650,24650,0
|
|
20231215,141700,421872750,24650,24650,24650,24650,0
|
|
20231215,141600,421872750,24650,24650,24650,24650,0
|
|
20231215,141500,421872750,24650,24500,24650,24500,100
|
|
20231215,141400,419420300,24350,24400,24400,24350,350
|
|
20231215,141300,410891500,24500,24500,24500,24500,0
|
|
20231215,141200,410891500,24500,24500,24500,24500,0
|
|
20231215,141100,410891500,24500,24500,24500,24500,20
|
|
20231215,141000,410401500,24750,24750,24750,24750,0
|
|
20231215,140900,410401500,24750,24750,24750,24750,0
|
|
20231215,140800,410401500,24750,24750,24750,24750,0
|
|
20231215,140700,410401500,24750,24750,24750,24750,0
|
|
20231215,140600,410401500,24750,24750,24750,24750,0
|
|
20231215,140500,410401500,24750,24450,24750,24400,200
|
|
20231215,140400,405488350,24750,24700,24750,24700,200
|
|
20231215,140300,400547600,24400,24400,24400,24400,0
|
|
20231215,140200,400547600,24400,24400,24400,24400,0
|
|
20231215,140100,400547600,24400,24450,24450,24400,36
|
|
20231215,140000,399667550,24450,24450,24450,24450,0
|
|
20231215,135900,399667550,24450,24450,24450,24450,0
|
|
20231215,135800,399667550,24450,24450,24450,24450,0
|
|
20231215,135700,399667550,24450,24450,24450,24450,0
|
|
20231215,135600,399667550,24450,24450,24450,24450,0
|
|
20231215,135500,399667550,24450,24500,24500,24450,100
|
|
20231215,135400,397221800,24650,24650,24650,24650,0
|
|
20231215,135300,397221800,24650,24650,24650,24650,0
|
|
20231215,135200,397221800,24650,24650,24650,24650,0
|
|
20231215,135100,397221800,24650,24650,24650,24650,1
|
|
20231215,135000,397197150,24750,24750,24750,24750,0
|
|
20231215,134900,397197150,24750,24750,24750,24750,0
|
|
20231215,134800,397197150,24750,24750,24750,24750,0
|
|
20231215,134700,397197150,24750,24750,24750,24750,0
|
|
20231215,134600,397197150,24750,24750,24750,24750,0
|
|
20231215,134500,397197150,24750,24700,24750,24700,100
|
|
20231215,134400,394723900,24750,24750,24750,24750,0
|
|
20231215,134300,394723900,24750,24750,24750,24750,0
|
|
20231215,134200,394723900,24750,24600,24750,24600,50
|
|
20231215,134100,393488050,24450,24450,24450,24450,100
|
|
20231215,134000,391043050,24700,24700,24700,24700,5
|
|
20231215,133900,390919550,24800,24800,24800,24800,0
|
|
20231215,133800,390919550,24800,24750,24800,24750,10
|
|
20231215,133700,390671950,24550,24550,24550,24550,8
|
|
20231215,133600,390475550,24900,24900,24900,24900,50
|
|
20231215,133500,389230550,24900,24750,24950,24500,101
|
|
20231215,133400,386719000,24750,24750,24800,24700,1002
|
|
20231215,133300,361905950,24750,24650,24750,24650,450
|
|
20231215,133200,350788250,24650,24450,24650,24450,750
|
|
20231215,133100,332365200,24450,24450,24450,24450,0
|
|
20231215,133000,332365200,24450,24450,24450,24450,0
|
|
20231215,132900,332365200,24450,24450,24450,24450,0
|
|
20231215,132800,332365200,24450,24400,24450,24400,216
|
|
20231215,132700,327084700,24500,24500,24500,24500,0
|
|
20231215,132600,327084700,24500,24500,24500,24500,0
|
|
20231215,132500,327084700,24500,24500,24500,24500,0
|
|
20231215,132400,327084700,24500,24400,24500,24400,5
|
|
20231215,132300,326962400,24300,24300,24300,24300,0
|
|
20231215,132200,326962400,24300,24300,24300,24300,1
|
|
20231215,132100,326938100,24250,24250,24250,24250,0
|
|
20231215,132000,326938100,24250,24250,24250,24250,0
|
|
20231215,131900,326938100,24250,24250,24250,24250,120
|
|
20231215,131800,324028100,24550,24350,24550,24350,200
|
|
20231215,131700,319129900,24400,24400,24400,24400,4
|
|
20231215,131600,319032300,24200,24350,24350,24200,900
|
|
20231215,131500,297194100,24450,24450,24450,24450,0
|
|
20231215,131400,297194100,24450,24450,24450,24450,0
|
|
20231215,131300,297194100,24450,24450,24450,24450,0
|
|
20231215,131200,297194100,24450,24450,24450,24450,0
|
|
20231215,131100,297194100,24450,24450,24450,24450,0
|
|
20231215,131000,297194100,24450,24450,24450,24450,0
|
|
20231215,130900,297194100,24450,24450,24450,24450,6
|
|
20231215,130800,297047400,24450,24400,24450,24350,209
|
|
20231215,130700,291957250,24450,24450,24450,24450,0
|
|
20231215,130600,291957250,24450,24450,24450,24450,20
|
|
20231215,130500,291468250,24400,24400,24400,24400,0
|
|
20231215,130400,291468250,24400,24400,24400,24400,0
|
|
20231215,130300,291468250,24400,24500,24500,24400,270
|
|
20231215,130200,284879250,24700,24700,24700,24700,0
|
|
20231215,130100,284879250,24700,24700,24700,24700,0
|
|
20231215,130000,284879250,24700,24700,24700,24700,50
|
|
20231215,125900,283644250,24750,24750,24750,24750,0
|
|
20231215,125800,283644250,24750,24750,24750,24750,0
|
|
20231215,125700,283644250,24750,24750,24750,24750,0
|
|
20231215,125600,283644250,24750,24750,24750,24750,0
|
|
20231215,125500,283644250,24750,24750,24750,24750,0
|
|
20231215,125400,283644250,24750,24750,24750,24750,0
|
|
20231215,125300,283644250,24750,24750,24750,24750,0
|
|
20231215,125200,283644250,24750,24750,24750,24750,0
|
|
20231215,125100,283644250,24750,24750,24750,24750,0
|
|
20231215,125000,283644250,24750,24750,24750,24750,0
|
|
20231215,124900,283644250,24750,24750,24750,24750,0
|
|
20231215,124800,283644250,24750,24750,24750,24750,0
|
|
20231215,124700,283644250,24750,24750,24750,24750,0
|
|
20231215,124600,283644250,24750,24750,24750,24750,0
|
|
20231215,124500,283644250,24750,24700,24750,24700,8
|
|
20231215,124400,283446300,24750,24750,24750,24750,0
|
|
20231215,124300,283446300,24750,24750,24750,24750,0
|
|
20231215,124200,283446300,24750,24700,24750,24700,10
|
|
20231215,124100,283199250,24750,24750,24750,24750,0
|
|
20231215,124000,283199250,24750,24750,24750,24750,0
|
|
20231215,123900,283199250,24750,24750,24750,24750,0
|
|
20231215,123800,283199250,24750,24750,24750,24750,0
|
|
20231215,123700,283199250,24750,24750,24750,24750,0
|
|
20231215,123600,283199250,24750,24500,24750,24500,7
|
|
20231215,123500,283026600,24750,24750,24750,24750,0
|
|
20231215,123400,283026600,24750,24600,24750,24600,180
|
|
20231215,123300,278585450,24600,24600,24600,24600,0
|
|
20231215,123200,278585450,24600,24600,24600,24600,0
|
|
20231215,123100,278585450,24600,24550,24600,24550,220
|
|
20231215,123000,273179850,24550,24500,24550,24250,91
|
|
20231215,122900,270949300,24500,24250,24500,24250,202
|
|
20231215,122800,266001500,24250,24250,24250,24250,0
|
|
20231215,122700,266001500,24250,24250,24250,24250,0
|
|
20231215,122600,266001500,24250,24250,24250,24250,0
|
|
20231215,122500,266001500,24250,24250,24250,24250,0
|
|
20231215,122400,266001500,24250,24250,24250,24250,0
|
|
20231215,122300,266001500,24250,24250,24250,24250,0
|
|
20231215,122200,266001500,24250,24250,24250,24250,0
|
|
20231215,122100,266001500,24250,24300,24300,24250,276
|
|
20231215,122000,259302900,24350,24350,24350,24350,0
|
|
20231215,121900,259302900,24350,24350,24350,24350,0
|
|
20231215,121800,259302900,24350,24350,24350,24350,0
|
|
20231215,121700,259302900,24350,24350,24350,24350,6
|
|
20231215,121600,259156800,24350,24350,24350,24350,0
|
|
20231215,121500,259156800,24350,24350,24350,24350,0
|
|
20231215,121400,259156800,24350,24350,24350,24350,0
|
|
20231215,121300,259156800,24350,24350,24350,24350,0
|
|
20231215,121200,259156800,24350,24350,24350,24350,0
|
|
20231215,121100,259156800,24350,24350,24350,24350,0
|
|
20231215,121000,259156800,24350,24350,24350,24350,0
|
|
20231215,120900,259156800,24350,24350,24350,24350,0
|
|
20231215,120800,259156800,24350,24350,24350,24350,0
|
|
20231215,120700,259156800,24350,24350,24350,24350,15
|
|
20231215,120600,258791550,24350,24350,24350,24350,0
|
|
20231215,120500,258791550,24350,24350,24350,24350,0
|
|
20231215,120400,258791550,24350,24350,24350,24350,0
|
|
20231215,120300,258791550,24350,24350,24350,24350,0
|
|
20231215,120200,258791550,24350,24350,24350,24350,0
|
|
20231215,120100,258791550,24350,24350,24350,24350,0
|
|
20231215,120000,258791550,24350,24350,24350,24350,0
|
|
20231215,115900,258791550,24350,24350,24350,24350,0
|
|
20231215,115800,258791550,24350,24350,24350,24350,0
|
|
20231215,115700,258791550,24350,24350,24350,24350,2
|
|
20231215,115600,258742850,24550,24550,24550,24550,0
|
|
20231215,115500,258742850,24550,24550,24550,24550,0
|
|
20231215,115400,258742850,24550,24550,24550,24550,100
|
|
20231215,115300,256287850,24550,24550,24550,24550,0
|
|
20231215,115200,256287850,24550,24550,24550,24550,0
|
|
20231215,115100,256287850,24550,24350,24550,24350,100
|
|
20231215,115000,253843350,24250,24250,24250,24250,0
|
|
20231215,114900,253843350,24250,24250,24250,24250,0
|
|
20231215,114800,253843350,24250,24250,24250,24250,0
|
|
20231215,114700,253843350,24250,24300,24300,24250,228
|
|
20231215,114600,248313950,24300,24600,24700,24300,101
|
|
20231215,114500,245825850,24600,24450,24600,24450,100
|
|
20231215,114400,243371350,24450,24450,24450,24450,0
|
|
20231215,114300,243371350,24450,24350,24450,24350,100
|
|
20231215,114200,240927500,24150,24250,24250,24150,20
|
|
20231215,114100,240443500,24350,24350,24350,24350,0
|
|
20231215,114000,240443500,24350,24350,24350,24350,12
|
|
20231215,113900,240151300,24400,24350,24400,24350,493
|
|
20231215,113800,228142100,24150,24150,24150,24150,0
|
|
20231215,113700,228142100,24150,24150,24150,24150,0
|
|
20231215,113600,228142100,24150,24150,24150,24150,0
|
|
20231215,113500,228142100,24150,24150,24150,24150,0
|
|
20231215,113400,228142100,24150,24150,24150,24150,0
|
|
20231215,113300,228142100,24150,24150,24150,24150,0
|
|
20231215,113200,228142100,24150,24150,24150,24150,0
|
|
20231215,113100,228142100,24150,24150,24150,24150,1
|
|
20231215,113000,228117950,24150,24200,24200,24150,90
|
|
20231215,112900,225944350,24150,24150,24150,24150,0
|
|
20231215,112800,225944350,24150,24150,24150,24150,0
|
|
20231215,112700,225944350,24150,24250,24250,24150,814
|
|
20231215,112600,206244200,24300,24300,24300,24300,0
|
|
20231215,112500,206244200,24300,24300,24300,24300,4
|
|
20231215,112400,206147000,24300,24300,24300,24300,0
|
|
20231215,112300,206147000,24300,24300,24300,24300,35
|
|
20231215,112200,205296500,24300,24300,24300,24300,21
|
|
20231215,112100,204786200,24300,24300,24300,24300,0
|
|
20231215,112000,204786200,24300,24300,24300,24300,0
|
|
20231215,111900,204786200,24300,24300,24300,24300,229
|
|
20231215,111800,199221500,24400,24400,24400,24400,0
|
|
20231215,111700,199221500,24400,24400,24400,24400,0
|
|
20231215,111600,199221500,24400,24400,24400,24400,0
|
|
20231215,111500,199221500,24400,24400,24400,24400,0
|
|
20231215,111400,199221500,24400,24400,24400,24400,1
|
|
20231215,111300,199197100,24450,24450,24450,24450,0
|
|
20231215,111200,199197100,24450,24450,24450,24450,0
|
|
20231215,111100,199197100,24450,24450,24450,24450,2
|
|
20231215,111000,199148200,24450,24450,24450,24450,52
|
|
20231215,110900,197876800,24400,24400,24400,24400,0
|
|
20231215,110800,197876800,24400,24400,24400,24400,0
|
|
20231215,110700,197876800,24400,24400,24400,24400,0
|
|
20231215,110600,197876800,24400,24400,24400,24400,0
|
|
20231215,110500,197876800,24400,24400,24400,24400,0
|
|
20231215,110400,197876800,24400,24400,24400,24400,0
|
|
20231215,110300,197876800,24400,24400,24400,24400,351
|
|
20231215,110200,189312400,24500,24500,24500,24500,0
|
|
20231215,110100,189312400,24500,24500,24500,24500,0
|
|
20231215,110000,189312400,24500,24500,24500,24500,0
|
|
20231215,105900,189312400,24500,24400,24500,24400,150
|
|
20231215,105800,185652300,24400,24400,24400,24400,0
|
|
20231215,105700,185652300,24400,24400,24400,24400,0
|
|
20231215,105600,185652300,24400,24400,24400,24400,0
|
|
20231215,105500,185652300,24400,24400,24400,24400,0
|
|
20231215,105400,185652300,24400,24400,24400,24400,0
|
|
20231215,105300,185652300,24400,24400,24400,24400,1
|
|
20231215,105200,185627900,24250,24250,24250,24250,0
|
|
20231215,105100,185627900,24250,24250,24250,24250,15
|
|
20231215,105000,185264150,24250,24250,24250,24250,2
|
|
20231215,104900,185215650,24300,24300,24300,24300,0
|
|
20231215,104800,185215650,24300,24300,24300,24300,0
|
|
20231215,104700,185215650,24300,24300,24300,24300,0
|
|
20231215,104600,185215650,24300,24300,24300,24300,190
|
|
20231215,104500,180598650,24300,24300,24300,24300,10
|
|
20231215,104400,180355650,24300,24300,24300,24300,0
|
|
20231215,104300,180355650,24300,24300,24300,24300,0
|
|
20231215,104200,180355650,24300,24300,24300,24300,0
|
|
20231215,104100,180355650,24300,24300,24300,24300,0
|
|
20231215,104000,180355650,24300,24300,24300,24300,80
|
|
20231215,103900,178411650,24300,24350,24350,24300,300
|
|
20231215,103800,171120900,24350,24350,24350,24350,0
|
|
20231215,103700,171120900,24350,24350,24350,24350,0
|
|
20231215,103600,171120900,24350,24350,24350,24350,2
|
|
20231215,103500,171072200,24350,24350,24350,24350,41
|
|
20231215,103400,170073850,24350,24350,24350,24350,0
|
|
20231215,103300,170073850,24350,24500,24500,24350,2
|
|
20231215,103200,170025000,24550,24550,24550,24550,0
|
|
20231215,103100,170025000,24550,24550,24550,24550,0
|
|
20231215,103000,170025000,24550,24550,24550,24550,0
|
|
20231215,102900,170025000,24550,24550,24550,24550,0
|
|
20231215,102800,170025000,24550,24550,24550,24550,0
|
|
20231215,102700,170025000,24550,24550,24550,24550,0
|
|
20231215,102600,170025000,24550,24550,24550,24550,0
|
|
20231215,102500,170025000,24550,24550,24550,24550,0
|
|
20231215,102400,170025000,24550,24400,24550,24300,420
|
|
20231215,102300,159810950,24450,24450,24450,24450,0
|
|
20231215,102200,159810950,24450,24450,24450,24450,500
|
|
20231215,102100,147585950,24450,24450,24450,24450,0
|
|
20231215,102000,147585950,24450,24450,24450,24450,693
|
|
20231215,101900,130642100,24500,24500,24500,24500,0
|
|
20231215,101800,130642100,24500,24500,24500,24500,567
|
|
20231215,101700,116750600,24500,24500,24500,24500,0
|
|
20231215,101600,116750600,24500,24500,24500,24500,0
|
|
20231215,101500,116750600,24500,24500,24500,24500,1
|
|
20231215,101400,116726100,24500,24500,24500,24500,0
|
|
20231215,101300,116726100,24500,24500,24500,24500,0
|
|
20231215,101200,116726100,24500,24500,24500,24500,50
|
|
20231215,101100,115501100,24500,24500,24500,24500,0
|
|
20231215,101000,115501100,24500,24500,24500,24500,18
|
|
20231215,100900,115060100,24450,24600,24600,24450,500
|
|
20231215,100800,102828900,24700,24750,24750,24700,21
|
|
20231215,100700,102310150,24700,24700,24700,24700,0
|
|
20231215,100600,102310150,24700,24700,24700,24700,0
|
|
20231215,100500,102310150,24700,24700,24700,24700,0
|
|
20231215,100400,102310150,24700,24700,24700,24700,0
|
|
20231215,100300,102310150,24700,24750,24750,24700,300
|
|
20231215,100200,94895350,24700,24900,24900,24700,100
|
|
20231215,100100,92417350,24700,24700,24700,24700,0
|
|
20231215,100000,92417350,24700,24700,24700,24700,0
|
|
20231215,095900,92417350,24700,24700,24700,24700,0
|
|
20231215,095800,92417350,24700,24700,24700,24700,0
|
|
20231215,095700,92417350,24700,24700,24700,24700,10
|
|
20231215,095600,92170350,24750,24750,24750,24750,10
|
|
20231215,095500,91922850,24750,24750,24750,24750,4
|
|
20231215,095400,91823850,24750,24800,24850,24750,269
|
|
20231215,095300,85160500,24800,24800,24800,24800,0
|
|
20231215,095200,85160500,24800,24800,24800,24800,133
|
|
20231215,095100,81862100,24850,24850,24850,24850,0
|
|
20231215,095000,81862100,24850,24850,24850,24850,0
|
|
20231215,094900,81862100,24850,24850,24850,24850,52
|
|
20231215,094800,80569900,24900,24900,24900,24900,0
|
|
20231215,094700,80569900,24900,24900,24900,24900,0
|
|
20231215,094600,80569900,24900,24900,24900,24900,0
|
|
20231215,094500,80569900,24900,24900,24900,24900,0
|
|
20231215,094400,80569900,24900,24900,24900,24900,50
|
|
20231215,094300,79324900,24950,24950,24950,24950,26
|
|
20231215,094200,78676200,25000,25000,25000,25000,0
|
|
20231215,094100,78676200,25000,25000,25000,25000,0
|
|
20231215,094000,78676200,25000,25000,25000,25000,20
|
|
20231215,093900,78176200,25200,25200,25200,25200,0
|
|
20231215,093800,78176200,25200,25200,25200,25200,0
|
|
20231215,093700,78176200,25200,25200,25200,25200,0
|
|
20231215,093600,78176200,25200,25200,25200,25200,0
|
|
20231215,093500,78176200,25200,25200,25200,25200,1
|
|
20231215,093400,78151000,25000,25050,25050,25000,3
|
|
20231215,093300,78075900,25000,25000,25000,25000,0
|
|
20231215,093200,78075900,25000,25000,25000,25000,0
|
|
20231215,093100,78075900,25000,25000,25000,25000,100
|
|
20231215,093000,75575900,25000,25100,25100,25000,164
|
|
20231215,092900,71463900,25250,25250,25250,25250,0
|
|
20231215,092800,71463900,25250,25250,25250,25250,0
|
|
20231215,092700,71463900,25250,25250,25250,25250,0
|
|
20231215,092600,71463900,25250,25250,25250,25250,0
|
|
20231215,092500,71463900,25250,25250,25250,25250,1
|
|
20231215,092400,71438650,25300,25300,25300,25300,0
|
|
20231215,092300,71438650,25300,25300,25300,25300,0
|
|
20231215,092200,71438650,25300,25300,25300,25300,163
|
|
20231215,092100,67314750,25300,25350,25350,25300,22
|
|
20231215,092000,66758050,25300,25300,25300,25300,93
|
|
20231215,091900,64405150,25300,25300,25300,25300,0
|
|
20231215,091800,64405150,25300,25000,25300,25000,428
|
|
20231215,091700,53624450,25200,25150,25200,25150,600
|
|
20231215,091600,38509700,25150,25200,25200,25150,340
|
|
20231215,091500,29942300,25200,25100,25200,25100,61
|
|
20231215,091400,28409700,25100,25100,25100,25100,24
|
|
20231215,091300,27807300,24900,24900,24900,24900,0
|
|
20231215,091200,27807300,24900,24900,24900,24900,0
|
|
20231215,091100,27807300,24900,24900,24900,24900,0
|
|
20231215,091000,27807300,24900,24900,24900,24900,60
|
|
20231215,090900,26313300,25000,25100,25100,25000,94
|
|
20231215,090800,23961300,25200,25200,25200,25200,0
|
|
20231215,090700,23961300,25200,24800,25200,24800,451
|
|
20231215,090600,12623450,24800,24850,24850,24800,150
|
|
20231215,090500,8902750,24850,24850,24850,24850,0
|
|
20231215,090400,8902750,24850,24750,24850,24750,206
|
|
20231215,090300,3803800,24700,24700,24700,24700,52
|
|
20231215,090200,2519400,24700,24700,24700,24700,0
|
|
20231215,090100,2519400,24700,24700,24700,24700,18
|
|
20231215,090000,2074800,24700,24700,24700,24700,84
|