743 lines
38 KiB
CSV
743 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,212000,3091058550,27650,27650,27650,27650,1864
|
|
20231220,211900,3091058550,27650,27650,27650,27650,0
|
|
20231220,211800,3091058550,27650,27650,27650,27650,0
|
|
20231220,211700,3091058550,27650,27650,27650,27650,0
|
|
20231220,211600,3091058550,27650,27650,27650,27650,0
|
|
20231220,211500,3091058550,27650,27650,27650,27650,0
|
|
20231220,211400,3091058550,27650,27650,27650,27650,0
|
|
20231220,211300,3091058550,27650,27650,27650,27650,0
|
|
20231220,211200,3091058550,27650,27650,27650,27650,0
|
|
20231220,211100,3091058550,27650,27650,27650,27650,0
|
|
20231220,211000,3091058550,27650,27650,27650,27650,0
|
|
20231220,210900,3091058550,27650,27650,27650,27650,0
|
|
20231220,210800,3091058550,27650,27650,27650,27650,0
|
|
20231220,210700,3091058550,27650,27650,27650,27650,0
|
|
20231220,210600,3091058550,27650,27650,27650,27650,0
|
|
20231220,210500,3091058550,27650,27650,27650,27650,0
|
|
20231220,210400,3091058550,27650,27650,27650,27650,0
|
|
20231220,210300,3091058550,27650,27650,27650,27650,0
|
|
20231220,210200,3091058550,27650,27650,27650,27650,0
|
|
20231220,210100,3091058550,27650,27650,27650,27650,0
|
|
20231220,210000,3091058550,27650,27650,27650,27650,0
|
|
20231220,205900,3091058550,27650,27650,27650,27650,0
|
|
20231220,205800,3091058550,27650,27650,27650,27650,0
|
|
20231220,205700,3091058550,27650,27650,27650,27650,0
|
|
20231220,205600,3091058550,27650,27650,27650,27650,0
|
|
20231220,205500,3091058550,27650,27650,27650,27650,0
|
|
20231220,205400,3091058550,27650,27650,27650,27650,0
|
|
20231220,205300,3091058550,27650,27650,27650,27650,0
|
|
20231220,205200,3091058550,27650,27650,27650,27650,0
|
|
20231220,205100,3091058550,27650,27650,27650,27650,0
|
|
20231220,205000,3091058550,27650,27650,27650,27650,1864
|
|
20231220,204900,3091058550,27650,27650,27650,27650,0
|
|
20231220,204800,3091058550,27650,27650,27650,27650,0
|
|
20231220,204700,3091058550,27650,27650,27650,27650,0
|
|
20231220,204600,3091058550,27650,27650,27650,27650,0
|
|
20231220,204500,3091058550,27650,27650,27650,27650,0
|
|
20231220,204400,3091058550,27650,27650,27650,27650,0
|
|
20231220,204300,3091058550,27650,27650,27650,27650,0
|
|
20231220,204200,3091058550,27650,27650,27650,27650,0
|
|
20231220,204100,3091058550,27650,27650,27650,27650,0
|
|
20231220,204000,3091058550,27650,27650,27650,27650,0
|
|
20231220,203900,3091058550,27650,27650,27650,27650,0
|
|
20231220,203800,3091058550,27650,27650,27650,27650,0
|
|
20231220,203700,3091058550,27650,27650,27650,27650,0
|
|
20231220,203600,3091058550,27650,27650,27650,27650,0
|
|
20231220,203500,3091058550,27650,27650,27650,27650,0
|
|
20231220,203400,3091058550,27650,27650,27650,27650,0
|
|
20231220,203300,3091058550,27650,27650,27650,27650,0
|
|
20231220,203200,3091058550,27650,27650,27650,27650,0
|
|
20231220,203100,3091058550,27650,27650,27650,27650,0
|
|
20231220,203000,3091058550,27650,27650,27650,27650,0
|
|
20231220,202900,3091058550,27650,27650,27650,27650,0
|
|
20231220,202800,3091058550,27650,27650,27650,27650,0
|
|
20231220,202700,3091058550,27650,27650,27650,27650,0
|
|
20231220,202600,3091058550,27650,27650,27650,27650,0
|
|
20231220,202500,3091058550,27650,27650,27650,27650,0
|
|
20231220,202400,3091058550,27650,27650,27650,27650,0
|
|
20231220,202300,3091058550,27650,27650,27650,27650,0
|
|
20231220,202200,3091058550,27650,27650,27650,27650,0
|
|
20231220,202100,3091058550,27650,27650,27650,27650,0
|
|
20231220,202000,3091058550,27650,27650,27650,27650,1864
|
|
20231220,201900,3091058550,27650,27650,27650,27650,0
|
|
20231220,201800,3091058550,27650,27650,27650,27650,0
|
|
20231220,201700,3091058550,27650,27650,27650,27650,0
|
|
20231220,201600,3091058550,27650,27650,27650,27650,0
|
|
20231220,201500,3091058550,27650,27650,27650,27650,0
|
|
20231220,201400,3091058550,27650,27650,27650,27650,0
|
|
20231220,201300,3091058550,27650,27650,27650,27650,0
|
|
20231220,201200,3091058550,27650,27650,27650,27650,0
|
|
20231220,201100,3091058550,27650,27650,27650,27650,0
|
|
20231220,201000,3091058550,27650,27650,27650,27650,0
|
|
20231220,200900,3091058550,27650,27650,27650,27650,0
|
|
20231220,200800,3091058550,27650,27650,27650,27650,0
|
|
20231220,200700,3091058550,27650,27650,27650,27650,0
|
|
20231220,200600,3091058550,27650,27650,27650,27650,0
|
|
20231220,200500,3091058550,27650,27650,27650,27650,0
|
|
20231220,200400,3091058550,27650,27650,27650,27650,0
|
|
20231220,200300,3091058550,27650,27650,27650,27650,0
|
|
20231220,200200,3091058550,27650,27650,27650,27650,0
|
|
20231220,200100,3091058550,27650,27650,27650,27650,0
|
|
20231220,200000,3091058550,27650,27650,27650,27650,0
|
|
20231220,195900,3091058550,27650,27650,27650,27650,0
|
|
20231220,195800,3091058550,27650,27650,27650,27650,0
|
|
20231220,195700,3091058550,27650,27650,27650,27650,0
|
|
20231220,195600,3091058550,27650,27650,27650,27650,0
|
|
20231220,195500,3091058550,27650,27650,27650,27650,0
|
|
20231220,195400,3091058550,27650,27650,27650,27650,0
|
|
20231220,195300,3091058550,27650,27650,27650,27650,0
|
|
20231220,195200,3091058550,27650,27650,27650,27650,0
|
|
20231220,195100,3091058550,27650,27650,27650,27650,0
|
|
20231220,195000,3091058550,27650,27650,27650,27650,1864
|
|
20231220,194900,3091058550,27650,27650,27650,27650,0
|
|
20231220,194800,3091058550,27650,27650,27650,27650,0
|
|
20231220,194700,3091058550,27650,27650,27650,27650,0
|
|
20231220,194600,3091058550,27650,27650,27650,27650,0
|
|
20231220,194500,3091058550,27650,27650,27650,27650,0
|
|
20231220,194400,3091058550,27650,27650,27650,27650,0
|
|
20231220,194300,3091058550,27650,27650,27650,27650,0
|
|
20231220,194200,3091058550,27650,27650,27650,27650,0
|
|
20231220,194100,3091058550,27650,27650,27650,27650,0
|
|
20231220,194000,3091058550,27650,27650,27650,27650,0
|
|
20231220,193900,3091058550,27650,27650,27650,27650,0
|
|
20231220,193800,3091058550,27650,27650,27650,27650,0
|
|
20231220,193700,3091058550,27650,27650,27650,27650,0
|
|
20231220,193600,3091058550,27650,27650,27650,27650,0
|
|
20231220,193500,3091058550,27650,27650,27650,27650,0
|
|
20231220,193400,3091058550,27650,27650,27650,27650,0
|
|
20231220,193300,3091058550,27650,27650,27650,27650,0
|
|
20231220,193200,3091058550,27650,27650,27650,27650,0
|
|
20231220,193100,3091058550,27650,27650,27650,27650,0
|
|
20231220,193000,3091058550,27650,27650,27650,27650,0
|
|
20231220,192900,3091058550,27650,27650,27650,27650,0
|
|
20231220,192800,3091058550,27650,27650,27650,27650,0
|
|
20231220,192700,3091058550,27650,27650,27650,27650,0
|
|
20231220,192600,3091058550,27650,27650,27650,27650,0
|
|
20231220,192500,3091058550,27650,27650,27650,27650,0
|
|
20231220,192400,3091058550,27650,27650,27650,27650,0
|
|
20231220,192300,3091058550,27650,27650,27650,27650,0
|
|
20231220,192200,3091058550,27650,27650,27650,27650,0
|
|
20231220,192100,3091058550,27650,27650,27650,27650,0
|
|
20231220,192000,3091058550,27650,27650,27650,27650,1864
|
|
20231220,191900,3091058550,27650,27650,27650,27650,0
|
|
20231220,191800,3091058550,27650,27650,27650,27650,0
|
|
20231220,191700,3091058550,27650,27650,27650,27650,0
|
|
20231220,191600,3091058550,27650,27650,27650,27650,0
|
|
20231220,191500,3091058550,27650,27650,27650,27650,0
|
|
20231220,191400,3091058550,27650,27650,27650,27650,0
|
|
20231220,191300,3091058550,27650,27650,27650,27650,0
|
|
20231220,191200,3091058550,27650,27650,27650,27650,0
|
|
20231220,191100,3091058550,27650,27650,27650,27650,0
|
|
20231220,191000,3091058550,27650,27650,27650,27650,0
|
|
20231220,190900,3091058550,27650,27650,27650,27650,0
|
|
20231220,190800,3091058550,27650,27650,27650,27650,0
|
|
20231220,190700,3091058550,27650,27650,27650,27650,0
|
|
20231220,190600,3091058550,27650,27650,27650,27650,0
|
|
20231220,190500,3091058550,27650,27650,27650,27650,0
|
|
20231220,190400,3091058550,27650,27650,27650,27650,0
|
|
20231220,190300,3091058550,27650,27650,27650,27650,0
|
|
20231220,190200,3091058550,27650,27650,27650,27650,0
|
|
20231220,190100,3091058550,27650,27650,27650,27650,0
|
|
20231220,190000,3091058550,27650,27650,27650,27650,0
|
|
20231220,185900,3091058550,27650,27650,27650,27650,0
|
|
20231220,185800,3091058550,27650,27650,27650,27650,0
|
|
20231220,185700,3091058550,27650,27650,27650,27650,0
|
|
20231220,185600,3091058550,27650,27650,27650,27650,0
|
|
20231220,185500,3091058550,27650,27650,27650,27650,0
|
|
20231220,185400,3091058550,27650,27650,27650,27650,0
|
|
20231220,185300,3091058550,27650,27650,27650,27650,0
|
|
20231220,185200,3091058550,27650,27650,27650,27650,0
|
|
20231220,185100,3091058550,27650,27650,27650,27650,0
|
|
20231220,185000,3091058550,27650,27650,27650,27650,1864
|
|
20231220,184900,3091058550,27650,27650,27650,27650,0
|
|
20231220,184800,3091058550,27650,27650,27650,27650,0
|
|
20231220,184700,3091058550,27650,27650,27650,27650,0
|
|
20231220,184600,3091058550,27650,27650,27650,27650,0
|
|
20231220,184500,3091058550,27650,27650,27650,27650,0
|
|
20231220,184400,3091058550,27650,27650,27650,27650,0
|
|
20231220,184300,3091058550,27650,27650,27650,27650,0
|
|
20231220,184200,3091058550,27650,27650,27650,27650,0
|
|
20231220,184100,3091058550,27650,27650,27650,27650,0
|
|
20231220,184000,3091058550,27650,27650,27650,27650,0
|
|
20231220,183900,3091058550,27650,27650,27650,27650,0
|
|
20231220,183800,3091058550,27650,27650,27650,27650,0
|
|
20231220,183700,3091058550,27650,27650,27650,27650,0
|
|
20231220,183600,3091058550,27650,27650,27650,27650,0
|
|
20231220,183500,3091058550,27650,27650,27650,27650,0
|
|
20231220,183400,3091058550,27650,27650,27650,27650,0
|
|
20231220,183300,3091058550,27650,27650,27650,27650,0
|
|
20231220,183200,3091058550,27650,27650,27650,27650,0
|
|
20231220,183100,3091058550,27650,27650,27650,27650,0
|
|
20231220,183000,3091058550,27650,27650,27650,27650,0
|
|
20231220,182900,3091058550,27650,27650,27650,27650,0
|
|
20231220,182800,3091058550,27650,27650,27650,27650,0
|
|
20231220,182700,3091058550,27650,27650,27650,27650,0
|
|
20231220,182600,3091058550,27650,27650,27650,27650,0
|
|
20231220,182500,3091058550,27650,27650,27650,27650,0
|
|
20231220,182400,3091058550,27650,27650,27650,27650,0
|
|
20231220,182300,3091058550,27650,27650,27650,27650,0
|
|
20231220,182200,3091058550,27650,27650,27650,27650,0
|
|
20231220,182100,3091058550,27650,27650,27650,27650,0
|
|
20231220,182000,3091058550,27650,27650,27650,27650,1864
|
|
20231220,181900,3091058550,27650,27650,27650,27650,0
|
|
20231220,181800,3091058550,27650,27650,27650,27650,0
|
|
20231220,181700,3091058550,27650,27650,27650,27650,0
|
|
20231220,181600,3091058550,27650,27650,27650,27650,0
|
|
20231220,181500,3091058550,27650,27650,27650,27650,0
|
|
20231220,181400,3091058550,27650,27650,27650,27650,0
|
|
20231220,181300,3091058550,27650,27650,27650,27650,0
|
|
20231220,181200,3091058550,27650,27650,27650,27650,0
|
|
20231220,181100,3091058550,27650,27650,27650,27650,0
|
|
20231220,181000,3091058550,27650,27650,27650,27650,0
|
|
20231220,180900,3091058550,27650,27650,27650,27650,0
|
|
20231220,180800,3091058550,27650,27650,27650,27650,0
|
|
20231220,180700,3091058550,27650,27650,27650,27650,0
|
|
20231220,180600,3091058550,27650,27650,27650,27650,0
|
|
20231220,180500,3091058550,27650,27650,27650,27650,0
|
|
20231220,180400,3091058550,27650,27650,27650,27650,0
|
|
20231220,180300,3091058550,27650,27650,27650,27650,0
|
|
20231220,180200,3091058550,27650,27650,27650,27650,0
|
|
20231220,180100,3091058550,27650,27650,27650,27650,0
|
|
20231220,180000,3091058550,27650,27650,27650,27650,0
|
|
20231220,175900,3091058550,27650,27650,27650,27650,0
|
|
20231220,175800,3091058550,27650,27650,27650,27650,0
|
|
20231220,175700,3091058550,27650,27650,27650,27650,0
|
|
20231220,175600,3091058550,27650,27650,27650,27650,0
|
|
20231220,175500,3091058550,27650,27650,27650,27650,0
|
|
20231220,175400,3091058550,27650,27650,27650,27650,0
|
|
20231220,175300,3091058550,27650,27650,27650,27650,0
|
|
20231220,175200,3091058550,27650,27650,27650,27650,0
|
|
20231220,175100,3091058550,27650,27650,27650,27650,0
|
|
20231220,175000,3091058550,27650,27650,27650,27650,1864
|
|
20231220,174900,3091058550,27650,27650,27650,27650,0
|
|
20231220,174800,3091058550,27650,27650,27650,27650,0
|
|
20231220,174700,3091058550,27650,27650,27650,27650,0
|
|
20231220,174600,3091058550,27650,27650,27650,27650,0
|
|
20231220,174500,3091058550,27650,27650,27650,27650,0
|
|
20231220,174400,3091058550,27650,27650,27650,27650,0
|
|
20231220,174300,3091058550,27650,27650,27650,27650,0
|
|
20231220,174200,3091058550,27650,27650,27650,27650,0
|
|
20231220,174100,3091058550,27650,27650,27650,27650,0
|
|
20231220,174000,3091058550,27650,27650,27650,27650,0
|
|
20231220,173900,3091058550,27650,27650,27650,27650,0
|
|
20231220,173800,3091058550,27650,27650,27650,27650,0
|
|
20231220,173700,3091058550,27650,27650,27650,27650,0
|
|
20231220,173600,3091058550,27650,27650,27650,27650,0
|
|
20231220,173500,3091058550,27650,27650,27650,27650,0
|
|
20231220,173400,3091058550,27650,27650,27650,27650,0
|
|
20231220,173300,3091058550,27650,27650,27650,27650,0
|
|
20231220,173200,3091058550,27650,27650,27650,27650,0
|
|
20231220,173100,3091058550,27650,27650,27650,27650,0
|
|
20231220,173000,3091058550,27650,27650,27650,27650,0
|
|
20231220,172900,3091058550,27650,27650,27650,27650,0
|
|
20231220,172800,3091058550,27650,27650,27650,27650,0
|
|
20231220,172700,3091058550,27650,27650,27650,27650,0
|
|
20231220,172600,3091058550,27650,27650,27650,27650,0
|
|
20231220,172500,3091058550,27650,27650,27650,27650,0
|
|
20231220,172400,3091058550,27650,27650,27650,27650,0
|
|
20231220,172300,3091058550,27650,27650,27650,27650,0
|
|
20231220,172200,3091058550,27650,27650,27650,27650,0
|
|
20231220,172100,3091058550,27650,27650,27650,27650,0
|
|
20231220,172000,3091058550,27650,27650,27650,27650,1864
|
|
20231220,171900,3091058550,27650,27650,27650,27650,0
|
|
20231220,171800,3091058550,27650,27650,27650,27650,0
|
|
20231220,171700,3091058550,27650,27650,27650,27650,0
|
|
20231220,171600,3091058550,27650,27650,27650,27650,0
|
|
20231220,171500,3091058550,27650,27650,27650,27650,0
|
|
20231220,171400,3091058550,27650,27650,27650,27650,0
|
|
20231220,171300,3091058550,27650,27650,27650,27650,0
|
|
20231220,171200,3091058550,27650,27650,27650,27650,0
|
|
20231220,171100,3091058550,27650,27650,27650,27650,0
|
|
20231220,171000,3091058550,27650,27650,27650,27650,0
|
|
20231220,170900,3091058550,27650,27650,27650,27650,0
|
|
20231220,170800,3091058550,27650,27650,27650,27650,0
|
|
20231220,170700,3091058550,27650,27650,27650,27650,0
|
|
20231220,170600,3091058550,27650,27650,27650,27650,0
|
|
20231220,170500,3091058550,27650,27650,27650,27650,0
|
|
20231220,170400,3091058550,27650,27650,27650,27650,0
|
|
20231220,170300,3091058550,27650,27650,27650,27650,0
|
|
20231220,170200,3091058550,27650,27650,27650,27650,0
|
|
20231220,170100,3091058550,27650,27650,27650,27650,0
|
|
20231220,170000,3091058550,27650,27650,27650,27650,0
|
|
20231220,165900,3091058550,27650,27650,27650,27650,0
|
|
20231220,165800,3091058550,27650,27650,27650,27650,0
|
|
20231220,165700,3091058550,27650,27650,27650,27650,0
|
|
20231220,165600,3091058550,27650,27650,27650,27650,0
|
|
20231220,165500,3091058550,27650,27650,27650,27650,0
|
|
20231220,165400,3091058550,27650,27650,27650,27650,0
|
|
20231220,165300,3091058550,27650,27650,27650,27650,0
|
|
20231220,165200,3091058550,27650,27650,27650,27650,0
|
|
20231220,165100,3091058550,27650,27650,27650,27650,0
|
|
20231220,165000,3091058550,27650,27650,27650,27650,1864
|
|
20231220,164900,3091058550,27650,27650,27650,27650,0
|
|
20231220,164800,3091058550,27650,27650,27650,27650,0
|
|
20231220,164700,3091058550,27650,27650,27650,27650,0
|
|
20231220,164600,3091058550,27650,27650,27650,27650,0
|
|
20231220,164500,3091058550,27650,27650,27650,27650,0
|
|
20231220,164400,3091058550,27650,27650,27650,27650,0
|
|
20231220,164300,3091058550,27650,27650,27650,27650,0
|
|
20231220,164200,3091058550,27650,27650,27650,27650,0
|
|
20231220,164100,3091058550,27650,27650,27650,27650,0
|
|
20231220,164000,3091058550,27650,27650,27650,27650,0
|
|
20231220,163900,3091058550,27650,27650,27650,27650,0
|
|
20231220,163800,3091058550,27650,27650,27650,27650,0
|
|
20231220,163700,3091058550,27650,27650,27650,27650,0
|
|
20231220,163600,3091058550,27650,27650,27650,27650,0
|
|
20231220,163500,3091058550,27650,27650,27650,27650,0
|
|
20231220,163400,3091058550,27650,27650,27650,27650,0
|
|
20231220,163300,3091058550,27650,27650,27650,27650,0
|
|
20231220,163200,3091058550,27650,27650,27650,27650,0
|
|
20231220,163100,3091058550,27650,27650,27650,27650,0
|
|
20231220,163000,3091058550,27650,27650,27650,27650,0
|
|
20231220,162900,3091058550,27650,27650,27650,27650,0
|
|
20231220,162800,3091058550,27650,27650,27650,27650,0
|
|
20231220,162700,3091058550,27650,27650,27650,27650,0
|
|
20231220,162600,3091058550,27650,27650,27650,27650,0
|
|
20231220,162500,3091058550,27650,27650,27650,27650,0
|
|
20231220,162400,3091058550,27650,27650,27650,27650,0
|
|
20231220,162300,3091058550,27650,27650,27650,27650,0
|
|
20231220,162200,3091058550,27650,27650,27650,27650,0
|
|
20231220,162100,3091058550,27650,27650,27650,27650,0
|
|
20231220,162000,3091058550,27650,27650,27650,27650,1864
|
|
20231220,161900,3091058550,27650,27650,27650,27650,0
|
|
20231220,161800,3091058550,27650,27650,27650,27650,0
|
|
20231220,161700,3091058550,27650,27650,27650,27650,0
|
|
20231220,161600,3091058550,27650,27650,27650,27650,0
|
|
20231220,161500,3091058550,27650,27650,27650,27650,0
|
|
20231220,161400,3091058550,27650,27650,27650,27650,0
|
|
20231220,161300,3091058550,27650,27650,27650,27650,0
|
|
20231220,161200,3091058550,27650,27650,27650,27650,0
|
|
20231220,161100,3091058550,27650,27650,27650,27650,0
|
|
20231220,161000,3091058550,27650,27650,27650,27650,0
|
|
20231220,160900,3091058550,27650,27650,27650,27650,0
|
|
20231220,160800,3091058550,27650,27650,27650,27650,0
|
|
20231220,160700,3091058550,27650,27650,27650,27650,0
|
|
20231220,160600,3091058550,27650,27650,27650,27650,0
|
|
20231220,160500,3091058550,27650,27650,27650,27650,0
|
|
20231220,160400,3091058550,27650,27650,27650,27650,0
|
|
20231220,160300,3091058550,27650,27650,27650,27650,0
|
|
20231220,160200,3091058550,27650,27650,27650,27650,0
|
|
20231220,160100,3091058550,27650,27650,27650,27650,0
|
|
20231220,160000,3091058550,27650,27650,27650,27650,0
|
|
20231220,155900,3091058550,27650,27650,27650,27650,0
|
|
20231220,155800,3091058550,27650,27650,27650,27650,0
|
|
20231220,155700,3091058550,27650,27650,27650,27650,0
|
|
20231220,155600,3091058550,27650,27650,27650,27650,0
|
|
20231220,155500,3091058550,27650,27650,27650,27650,0
|
|
20231220,155400,3091058550,27650,27650,27650,27650,0
|
|
20231220,155300,3091058550,27650,27650,27650,27650,0
|
|
20231220,155200,3091058550,27650,27650,27650,27650,0
|
|
20231220,155100,3091058550,27650,27650,27650,27650,0
|
|
20231220,155000,3091058550,27650,27650,27650,27650,1864
|
|
20231220,154900,3091058550,27650,27650,27650,27650,0
|
|
20231220,154800,3091058550,27650,27650,27650,27650,0
|
|
20231220,154700,3091058550,27650,27650,27650,27650,0
|
|
20231220,154600,3091058550,27650,27650,27650,27650,0
|
|
20231220,154500,3091058550,27650,27650,27650,27650,0
|
|
20231220,154400,3091058550,27650,27650,27650,27650,0
|
|
20231220,154300,3091058550,27650,27650,27650,27650,0
|
|
20231220,154200,3091058550,27650,27650,27650,27650,0
|
|
20231220,154100,3091058550,27650,27650,27650,27650,0
|
|
20231220,154000,3091058550,27650,27650,27650,27650,0
|
|
20231220,153900,3091058550,27650,27650,27650,27650,0
|
|
20231220,153800,3091058550,27650,27650,27650,27650,0
|
|
20231220,153700,3091058550,27650,27650,27650,27650,0
|
|
20231220,153600,3091058550,27650,27650,27650,27650,0
|
|
20231220,153500,3091058550,27650,27650,27650,27650,0
|
|
20231220,153400,3091058550,27650,27650,27650,27650,0
|
|
20231220,153300,3091058550,27650,27650,27650,27650,0
|
|
20231220,153200,3091058550,27650,27650,27650,27650,0
|
|
20231220,153100,3091058550,27650,27650,27650,27650,0
|
|
20231220,153000,3091058550,27650,27650,27650,27650,1864
|
|
20231220,152900,3039518950,27600,27600,27600,27600,0
|
|
20231220,152800,3039518950,27600,27600,27600,27600,0
|
|
20231220,152700,3039518950,27600,27600,27600,27600,0
|
|
20231220,152600,3039518950,27600,27600,27600,27600,0
|
|
20231220,152500,3039518950,27600,27600,27600,27600,0
|
|
20231220,152400,3039518950,27600,27600,27600,27600,0
|
|
20231220,152300,3039518950,27600,27600,27600,27600,0
|
|
20231220,152200,3039518950,27600,27600,27600,27600,0
|
|
20231220,152100,3039518950,27600,27600,27600,27600,0
|
|
20231220,152000,3039518950,27600,27600,27600,27600,0
|
|
20231220,151900,3039518950,27600,27300,27600,27300,410
|
|
20231220,151800,3028263350,27400,27400,27500,27400,45
|
|
20231220,151700,3027028050,27450,27450,27450,27450,7
|
|
20231220,151600,3026835900,27450,27600,27600,27450,762
|
|
20231220,151500,3005854500,27600,27600,27650,27600,106
|
|
20231220,151400,3002928800,27650,27550,27700,27300,1036
|
|
20231220,151300,2974506900,27500,27800,27850,27500,868
|
|
20231220,151200,2950516550,27650,27850,27850,27650,2058
|
|
20231220,151100,2893454000,27850,27800,27850,27800,577
|
|
20231220,151000,2877409500,27800,27700,27800,27700,360
|
|
20231220,150900,2867426450,27800,27750,27800,27700,201
|
|
20231220,150800,2861848600,27750,27650,27750,27600,553
|
|
20231220,150700,2846543600,27600,27700,27700,27550,580
|
|
20231220,150600,2830540650,27700,27850,27850,27700,462
|
|
20231220,150500,2817728150,27850,27800,27850,27700,546
|
|
20231220,150400,2802549550,27800,27650,27850,27650,1199
|
|
20231220,150300,2769227250,27600,27700,27700,27550,256
|
|
20231220,150200,2762174000,27700,27600,27800,27500,3151
|
|
20231220,150100,2674724000,27650,27550,27650,27500,398
|
|
20231220,150000,2663741900,27550,27550,27650,27550,685
|
|
20231220,145900,2644839950,27550,27400,27550,27400,644
|
|
20231220,145800,2627123850,27400,27450,27450,27350,1170
|
|
20231220,145700,2595081600,27400,27450,27450,27350,492
|
|
20231220,145600,2581578950,27450,27200,27450,27200,1035
|
|
20231220,145500,2553263300,27050,27200,27300,27050,107
|
|
20231220,145400,2550348000,27050,27050,27150,27050,125
|
|
20231220,145300,2546964550,27150,27000,27150,27000,155
|
|
20231220,145200,2542764500,26900,27000,27000,26800,527
|
|
20231220,145100,2528584550,27000,27000,27000,27000,13
|
|
20231220,145000,2528233550,27000,27250,27250,27000,336
|
|
20231220,144900,2519104100,27250,27200,27350,27200,112
|
|
20231220,144800,2516054650,27000,27100,27100,27000,330
|
|
20231220,144700,2507133750,27050,27350,27400,27050,1064
|
|
20231220,144600,2478269100,27350,27400,27400,27350,174
|
|
20231220,144500,2473502750,27450,27450,27450,27450,346
|
|
20231220,144400,2464005050,27400,27400,27400,27400,358
|
|
20231220,144300,2454195850,27350,27400,27400,27300,389
|
|
20231220,144200,2443552800,27300,27300,27400,27250,1016
|
|
20231220,144100,2415801450,27250,27050,27300,27050,1247
|
|
20231220,144000,2382031700,27050,27250,27300,27050,539
|
|
20231220,143900,2367435100,27300,27150,27300,27150,315
|
|
20231220,143800,2358839500,27150,27250,27300,27150,198
|
|
20231220,143700,2353442550,27250,27050,27300,27050,397
|
|
20231220,143600,2342630100,27050,26900,27050,26900,370
|
|
20231220,143500,2332671600,26900,27100,27100,26900,734
|
|
20231220,143400,2312905900,27100,27050,27150,26900,839
|
|
20231220,143300,2290268400,27050,27150,27150,27050,727
|
|
20231220,143200,2270563750,27150,27200,27200,27050,744
|
|
20231220,143100,2250352000,27200,27200,27250,27200,205
|
|
20231220,143000,2244773450,27400,27200,27400,27200,376
|
|
20231220,142900,2234488850,27250,27200,27250,27200,145
|
|
20231220,142800,2230537950,27200,27150,27250,27150,576
|
|
20231220,142700,2214854100,27150,27150,27150,27150,1
|
|
20231220,142600,2214826950,27400,27450,27500,27150,238
|
|
20231220,142500,2208316150,27400,26900,27400,26700,2935
|
|
20231220,142400,2128611450,26750,27300,27300,26750,867
|
|
20231220,142300,2105140350,27300,27400,27500,27300,568
|
|
20231220,142200,2089541850,27400,27250,27600,27150,1517
|
|
20231220,142100,2048086850,27250,27050,27350,27000,2238
|
|
20231220,142000,1987348800,27050,27850,27900,27000,2613
|
|
20231220,141900,1915630050,27850,27600,28000,27350,7313
|
|
20231220,141800,1712985350,27600,28000,28000,27500,5652
|
|
20231220,141700,1555230600,27850,27850,27850,27850,0
|
|
20231220,141600,1555230600,27850,27500,27850,27450,3949
|
|
20231220,141500,1445746950,27450,27600,27600,27350,941
|
|
20231220,141400,1419955250,27550,27100,27550,27100,1848
|
|
20231220,141300,1369454450,27050,27100,27200,27050,407
|
|
20231220,141200,1358433600,27100,27100,27100,27100,108
|
|
20231220,141100,1355506800,27050,27300,27300,27050,1056
|
|
20231220,141000,1326692900,27200,27300,27350,27200,780
|
|
20231220,140900,1305369600,27300,27200,27300,27200,13
|
|
20231220,140800,1305014800,27200,27200,27350,27150,1743
|
|
20231220,140700,1257525150,27250,27100,27250,27100,2056
|
|
20231220,140600,1201603200,27150,27100,27150,26900,396
|
|
20231220,140500,1190874000,27100,26900,27200,26900,3846
|
|
20231220,140400,1087021200,26800,26650,26900,26650,3418
|
|
20231220,140300,995455300,26700,26400,26750,26400,4025
|
|
20231220,140200,888648100,26400,26200,26400,26200,3205
|
|
20231220,140100,804491950,26200,26200,26200,26200,0
|
|
20231220,140000,804491950,26200,26200,26200,26200,100
|
|
20231220,135900,801871950,26250,26200,26250,26200,5
|
|
20231220,135800,801740800,26150,26150,26150,26150,24
|
|
20231220,135700,801113200,26150,26150,26150,26150,0
|
|
20231220,135600,801113200,26150,26150,26150,26150,3
|
|
20231220,135500,801034750,26200,26200,26200,26200,50
|
|
20231220,135400,799724750,26200,26200,26200,26100,17
|
|
20231220,135300,799279650,26200,26200,26200,26200,0
|
|
20231220,135200,799279650,26200,26200,26200,26200,0
|
|
20231220,135100,799279650,26200,26200,26200,26200,0
|
|
20231220,135000,799279650,26200,26200,26200,26200,1
|
|
20231220,134900,799253450,26100,26100,26100,26100,0
|
|
20231220,134800,799253450,26100,26100,26100,26100,0
|
|
20231220,134700,799253450,26100,26100,26100,26100,0
|
|
20231220,134600,799253450,26100,26250,26250,26100,63
|
|
20231220,134500,797608300,26100,26100,26100,26100,3
|
|
20231220,134400,797530000,26100,26100,26100,26100,11
|
|
20231220,134300,797242900,26050,26050,26050,26050,0
|
|
20231220,134200,797242900,26050,26050,26050,26050,7
|
|
20231220,134100,797060550,26050,26050,26050,26050,5
|
|
20231220,134000,796930300,26050,26050,26050,26050,0
|
|
20231220,133900,796930300,26050,26050,26050,26050,13
|
|
20231220,133800,796591650,26250,26100,26250,26100,3556
|
|
20231220,133700,703270500,26100,26100,26100,26100,37
|
|
20231220,133600,702304800,26200,26200,26200,26200,0
|
|
20231220,133500,702304800,26200,26200,26200,26200,1
|
|
20231220,133400,702278600,26100,26100,26100,26100,0
|
|
20231220,133300,702278600,26100,26100,26100,26100,0
|
|
20231220,133200,702278600,26100,26100,26100,26100,12
|
|
20231220,133100,701965400,26100,26100,26100,26100,0
|
|
20231220,133000,701965400,26100,26100,26100,26100,0
|
|
20231220,132900,701965400,26100,26100,26100,26100,0
|
|
20231220,132800,701965400,26100,26100,26100,26100,0
|
|
20231220,132700,701965400,26100,26100,26100,26100,163
|
|
20231220,132600,697711100,26100,26100,26100,26100,0
|
|
20231220,132500,697711100,26100,26100,26100,26100,0
|
|
20231220,132400,697711100,26100,26100,26100,26100,0
|
|
20231220,132300,697711100,26100,26150,26150,26100,500
|
|
20231220,132200,684655900,26200,26200,26200,26200,0
|
|
20231220,132100,684655900,26200,26200,26200,26200,1
|
|
20231220,132000,684629700,26150,26150,26150,26150,0
|
|
20231220,131900,684629700,26150,26200,26200,26150,12
|
|
20231220,131800,684315850,26300,26200,26300,26200,10
|
|
20231220,131700,684053250,26150,26300,26300,26150,341
|
|
20231220,131600,675125750,26350,26350,26350,26350,1
|
|
20231220,131500,675099400,26300,26300,26300,26300,0
|
|
20231220,131400,675099400,26300,26300,26300,26300,53
|
|
20231220,131300,673705500,26300,26300,26350,26300,71
|
|
20231220,131200,671837200,26300,26300,26300,26300,108
|
|
20231220,131100,668996800,26300,26300,26300,26300,38
|
|
20231220,131000,667997400,26300,26300,26300,26300,37
|
|
20231220,130900,667024300,26300,26300,26300,26300,188
|
|
20231220,130800,662079900,26300,26350,26400,26300,134
|
|
20231220,130700,658551000,26300,26300,26300,26300,0
|
|
20231220,130600,658551000,26300,26250,26350,26200,712
|
|
20231220,130500,639820900,26250,26150,26250,26150,435
|
|
20231220,130400,628417300,26150,26150,26150,26150,2
|
|
20231220,130300,628365000,26100,26100,26100,26100,201
|
|
20231220,130200,623118900,26150,26000,26150,26000,672
|
|
20231220,130100,605588500,26000,26000,26000,26000,263
|
|
20231220,130000,598750500,25850,25900,25900,25850,74
|
|
20231220,125900,596837450,25950,25950,25950,25950,0
|
|
20231220,125800,596837450,25950,25950,25950,25950,5
|
|
20231220,125700,596707700,26000,26000,26000,26000,0
|
|
20231220,125600,596707700,26000,26000,26000,26000,0
|
|
20231220,125500,596707700,26000,26000,26000,26000,0
|
|
20231220,125400,596707700,26000,26000,26000,26000,0
|
|
20231220,125300,596707700,26000,26000,26000,26000,0
|
|
20231220,125200,596707700,26000,26000,26000,26000,0
|
|
20231220,125100,596707700,26000,26000,26000,26000,2
|
|
20231220,125000,596655700,26000,26000,26000,26000,98
|
|
20231220,124900,594107700,26000,25950,26000,25950,657
|
|
20231220,124800,577040450,25950,25950,25950,25950,0
|
|
20231220,124700,577040450,25950,25750,25950,25750,4
|
|
20231220,124600,576936850,25800,25800,25800,25800,17
|
|
20231220,124500,576498250,26000,26000,26000,26000,0
|
|
20231220,124400,576498250,26000,26000,26000,26000,0
|
|
20231220,124300,576498250,26000,26000,26000,26000,0
|
|
20231220,124200,576498250,26000,25950,26000,25950,44
|
|
20231220,124100,575356400,25950,25950,25950,25950,0
|
|
20231220,124000,575356400,25950,25950,25950,25950,0
|
|
20231220,123900,575356400,25950,25950,25950,25950,0
|
|
20231220,123800,575356400,25950,25950,25950,25950,0
|
|
20231220,123700,575356400,25950,25800,25950,25800,8
|
|
20231220,123600,575149700,26000,26000,26000,26000,19
|
|
20231220,123500,574655700,26000,25800,26000,25800,47
|
|
20231220,123400,573437350,25700,25700,25700,25700,1
|
|
20231220,123300,573411650,25750,25750,25750,25750,0
|
|
20231220,123200,573411650,25750,25750,25750,25750,1
|
|
20231220,123100,573385900,25750,25750,25750,25750,0
|
|
20231220,123000,573385900,25750,25750,25750,25750,0
|
|
20231220,122900,573385900,25750,25750,25750,25750,2
|
|
20231220,122800,573334400,25750,25750,25750,25750,0
|
|
20231220,122700,573334400,25750,25750,25750,25750,0
|
|
20231220,122600,573334400,25750,25750,25750,25750,0
|
|
20231220,122500,573334400,25750,25750,25750,25750,0
|
|
20231220,122400,573334400,25750,25750,25750,25750,0
|
|
20231220,122300,573334400,25750,25750,25750,25750,13
|
|
20231220,122200,572999650,25750,25750,25750,25750,0
|
|
20231220,122100,572999650,25750,25750,25750,25750,0
|
|
20231220,122000,572999650,25750,25750,25750,25750,1
|
|
20231220,121900,572973900,25750,25750,25750,25750,0
|
|
20231220,121800,572973900,25750,25750,25750,25750,23
|
|
20231220,121700,572381650,25750,25750,25750,25750,0
|
|
20231220,121600,572381650,25750,25800,25800,25750,166
|
|
20231220,121500,568099000,25800,25800,25800,25800,8
|
|
20231220,121400,567892600,26000,26000,26000,26000,5
|
|
20231220,121300,567762600,26000,25850,26000,25850,20
|
|
20231220,121200,567244100,25800,25800,25800,25800,10
|
|
20231220,121100,566986100,25800,25800,25800,25800,0
|
|
20231220,121000,566986100,25800,25800,25800,25800,0
|
|
20231220,120900,566986100,25800,25800,25800,25800,0
|
|
20231220,120800,566986100,25800,25800,25800,25800,0
|
|
20231220,120700,566986100,25800,25800,25800,25800,0
|
|
20231220,120600,566986100,25800,25800,25800,25800,5
|
|
20231220,120500,566857100,25850,25850,25850,25850,0
|
|
20231220,120400,566857100,25850,25850,25850,25850,0
|
|
20231220,120300,566857100,25850,25850,25850,25850,0
|
|
20231220,120200,566857100,25850,25850,25850,25850,13
|
|
20231220,120100,566521050,26100,26100,26100,26100,0
|
|
20231220,120000,566521050,26100,26100,26100,26100,5
|
|
20231220,115900,566390550,25850,25850,25850,25850,0
|
|
20231220,115800,566390550,25850,25850,25850,25850,1
|
|
20231220,115700,566364700,25850,25850,25850,25850,1
|
|
20231220,115600,566338850,26100,26000,26150,25850,28
|
|
20231220,115500,565610250,26000,26000,26000,26000,0
|
|
20231220,115400,565610250,26000,26000,26000,26000,39
|
|
20231220,115300,564596250,26000,25900,26000,25900,30
|
|
20231220,115200,563817800,25900,25900,25900,25900,0
|
|
20231220,115100,563817800,25900,25900,25900,25900,2
|
|
20231220,115000,563766000,25800,25800,25800,25800,32
|
|
20231220,114900,562940400,25800,25800,25800,25800,5
|
|
20231220,114800,562811400,25950,25950,25950,25950,6
|
|
20231220,114700,562655700,25900,25900,25900,25900,54
|
|
20231220,114600,561257100,25900,25900,25900,25900,2
|
|
20231220,114500,561205300,25900,25900,25900,25900,23
|
|
20231220,114400,560609600,25900,25900,25900,25900,0
|
|
20231220,114300,560609600,25900,25900,25900,25900,5
|
|
20231220,114200,560480100,25900,25900,25900,25900,20
|
|
20231220,114100,559962100,25900,25900,25900,25900,6
|
|
20231220,114000,559806700,25900,25900,25900,25900,1
|
|
20231220,113900,559780800,25800,25800,25800,25800,0
|
|
20231220,113800,559780800,25800,25800,25800,25800,194
|
|
20231220,113700,554775600,25900,25900,25900,25900,0
|
|
20231220,113600,554775600,25900,25800,25900,25800,3
|
|
20231220,113500,554698000,25800,25800,25800,25800,11
|
|
20231220,113400,554414200,25800,25800,25800,25800,5
|
|
20231220,113300,554285200,25800,25800,25800,25800,0
|
|
20231220,113200,554285200,25800,25800,25800,25800,181
|
|
20231220,113100,549615400,25800,25800,25800,25800,0
|
|
20231220,113000,549615400,25800,25800,25800,25800,137
|
|
20231220,112900,546080800,25800,25800,25800,25800,0
|
|
20231220,112800,546080800,25800,25800,25800,25800,1915
|
|
20231220,112700,496673800,25800,25700,25800,25700,153
|
|
20231220,112600,492730050,25450,25550,25550,25450,34
|
|
20231220,112500,491863900,25750,25750,25750,25750,1
|
|
20231220,112400,491838150,25750,25750,25750,25750,0
|
|
20231220,112300,491838150,25750,25700,25750,25700,73
|
|
20231220,112200,489959000,25750,25750,25750,25750,0
|
|
20231220,112100,489959000,25750,25750,25750,25750,0
|
|
20231220,112000,489959000,25750,25450,25750,25400,580
|
|
20231220,111900,475175450,25300,25300,25300,25300,0
|
|
20231220,111800,475175450,25300,25300,25300,25300,458
|
|
20231220,111700,463588050,25350,25400,25400,25350,25
|
|
20231220,111600,462953350,25400,25400,25400,25400,0
|
|
20231220,111500,462953350,25400,25400,25400,25400,6
|
|
20231220,111400,462800950,25700,25700,25700,25700,0
|
|
20231220,111300,462800950,25700,25700,25700,25700,0
|
|
20231220,111200,462800950,25700,25700,25700,25700,0
|
|
20231220,111100,462800950,25700,25550,25700,25550,110
|
|
20231220,111000,459990150,25550,25500,25550,25500,18
|
|
20231220,110900,459530750,25550,25350,25550,25350,26
|
|
20231220,110800,458869050,25300,25300,25300,25300,0
|
|
20231220,110700,458869050,25300,25300,25300,25300,0
|
|
20231220,110600,458869050,25300,25300,25300,25300,10
|
|
20231220,110500,458616050,25250,25300,25300,25250,171
|
|
20231220,110400,454290750,25350,25400,25400,25350,112
|
|
20231220,110300,451451050,25300,25700,25700,25300,2002
|
|
20231220,110200,400417750,25800,25850,25850,25800,100
|
|
20231220,110100,397835250,25900,25900,25900,25900,0
|
|
20231220,110000,397835250,25900,25900,25900,25900,0
|
|
20231220,105900,397835250,25900,25900,25900,25900,0
|
|
20231220,105800,397835250,25900,25800,25900,25800,49
|
|
20231220,105700,396570250,25800,25800,25800,25800,0
|
|
20231220,105600,396570250,25800,25800,25800,25800,11
|
|
20231220,105500,396286450,25700,25700,25700,25700,119
|
|
20231220,105400,393228150,25650,25700,25700,25650,92
|
|
20231220,105300,390868300,25750,25800,25800,25750,32
|
|
20231220,105200,390042750,25800,25800,25800,25800,133
|
|
20231220,105100,386611350,25800,25800,25800,25800,0
|
|
20231220,105000,386611350,25800,25800,25800,25800,0
|
|
20231220,104900,386611350,25800,25800,25800,25800,5
|
|
20231220,104800,386482350,25850,25850,25850,25850,0
|
|
20231220,104700,386482350,25850,25850,25850,25850,0
|
|
20231220,104600,386482350,25850,25850,25850,25850,4
|
|
20231220,104500,386378950,25850,25850,25850,25850,0
|
|
20231220,104400,386378950,25850,25850,25850,25850,7
|
|
20231220,104300,386198000,25900,25900,25900,25900,0
|
|
20231220,104200,386198000,25900,25900,25900,25900,90
|
|
20231220,104100,383867000,25900,26000,26000,25900,51
|
|
20231220,104000,382541100,26100,26100,26100,26100,0
|
|
20231220,103900,382541100,26100,25900,26100,25900,2
|
|
20231220,103800,382489100,26050,26000,26050,25950,15
|
|
20231220,103700,382099700,26100,26050,26100,26050,38
|
|
20231220,103600,381108550,26100,26100,26100,26100,40
|
|
20231220,103500,380064550,26200,26150,26200,25950,104
|
|
20231220,103400,377344100,26300,26150,26300,26100,628
|
|
20231220,103300,360905400,26200,26250,26500,26200,275
|
|
20231220,103200,353659150,26200,26100,26200,26100,358
|
|
20231220,103100,344286550,26150,26100,26150,25950,958
|
|
20231220,103000,319261700,26000,25950,26100,25850,1144
|
|
20231220,102900,289510150,25950,25850,25950,25850,315
|
|
20231220,102800,281345900,25800,25800,25950,25800,1121
|
|
20231220,102700,252381250,25800,25600,25800,25600,270
|
|
20231220,102600,245439300,25750,25700,25750,25700,171
|
|
20231220,102500,241042550,25700,25700,25700,25700,230
|
|
20231220,102400,235131550,25700,25700,25700,25700,0
|
|
20231220,102300,235131550,25700,25650,25700,25650,180
|
|
20231220,102200,230509550,25600,25500,25600,25500,662
|
|
20231220,102100,213592900,25500,25500,25500,25450,44
|
|
20231220,102000,212471100,25500,25400,25500,25400,152
|
|
20231220,101900,208604800,25400,25400,25400,25400,51
|
|
20231220,101800,207309400,25450,25300,25450,25300,1372
|
|
20231220,101700,172597500,25250,25250,25250,25250,0
|
|
20231220,101600,172597500,25250,25450,25450,25250,9
|
|
20231220,101500,172368850,25500,25450,25500,25450,39
|
|
20231220,101400,171375850,25500,25500,25550,25500,47
|
|
20231220,101300,170176350,25500,25450,25500,25450,940
|
|
20231220,101200,146212750,25400,25300,25400,25050,695
|
|
20231220,101100,128585350,25350,25300,25350,25300,80
|
|
20231220,101000,126559300,25350,25300,25350,25300,602
|
|
20231220,100900,111324350,25300,25250,25300,25250,62
|
|
20231220,100800,109757250,25250,25250,25250,25250,0
|
|
20231220,100700,109757250,25250,25050,25250,25050,160
|
|
20231220,100600,105737600,24950,24950,24950,24950,10
|
|
20231220,100500,105488100,25000,25050,25050,25000,52
|
|
20231220,100400,104185550,25050,25050,25050,25050,150
|
|
20231220,100300,100428050,25000,25100,25100,25000,414
|
|
20231220,100200,90055550,25250,25250,25250,25250,0
|
|
20231220,100100,90055550,25250,25250,25250,25250,0
|
|
20231220,100000,90055550,25250,25250,25250,25250,0
|
|
20231220,095900,90055550,25250,25250,25250,25250,0
|
|
20231220,095800,90055550,25250,25150,25250,25150,3
|
|
20231220,095700,89979950,25100,25100,25100,25100,0
|
|
20231220,095600,89979950,25100,25100,25100,25100,0
|
|
20231220,095500,89979950,25100,25100,25100,25100,3
|
|
20231220,095400,89904650,25100,25100,25100,25100,0
|
|
20231220,095300,89904650,25100,25100,25100,25100,0
|
|
20231220,095200,89904650,25100,25100,25100,25100,1
|
|
20231220,095100,89879550,25100,25100,25100,25100,1
|
|
20231220,095000,89854450,25050,25200,25200,25050,5
|
|
20231220,094900,89729050,25300,25300,25300,25300,0
|
|
20231220,094800,89729050,25300,25300,25300,25300,10
|
|
20231220,094700,89476050,25300,25100,25300,25050,460
|
|
20231220,094600,77924600,25100,25100,25100,25100,93
|
|
20231220,094500,75590300,25100,25300,25300,25100,227
|
|
20231220,094400,69887200,25300,25100,25300,25100,41
|
|
20231220,094300,68856900,25100,25100,25100,25100,0
|
|
20231220,094200,68856900,25100,25100,25100,25100,24
|
|
20231220,094100,68254500,25150,25150,25150,25150,0
|
|
20231220,094000,68254500,25150,25150,25150,25150,0
|
|
20231220,093900,68254500,25150,25150,25150,25150,21
|
|
20231220,093800,67726350,25150,25100,25150,25100,2
|
|
20231220,093700,67676100,25050,25050,25050,25050,0
|
|
20231220,093600,67676100,25050,25050,25050,25050,0
|
|
20231220,093500,67676100,25050,25050,25050,25050,0
|
|
20231220,093400,67676100,25050,25050,25050,25050,0
|
|
20231220,093300,67676100,25050,25050,25050,25050,0
|
|
20231220,093200,67676100,25050,25050,25050,25050,216
|
|
20231220,093100,62265300,25050,25050,25050,25050,0
|
|
20231220,093000,62265300,25050,25000,25350,25000,243
|
|
20231220,092900,56133850,24950,24950,24950,24950,0
|
|
20231220,092800,56133850,24950,24950,24950,24950,439
|
|
20231220,092700,45180800,25050,24800,25050,24800,324
|
|
20231220,092600,37102750,24800,24800,24800,24800,0
|
|
20231220,092500,37102750,24800,24800,24800,24800,0
|
|
20231220,092400,37102750,24800,24800,24800,24800,0
|
|
20231220,092300,37102750,24800,24800,24800,24800,0
|
|
20231220,092200,37102750,24800,24800,24800,24800,2
|
|
20231220,092100,37053150,24650,24700,24700,24650,10
|
|
20231220,092000,36806600,24700,24700,24700,24700,0
|
|
20231220,091900,36806600,24700,24700,24700,24700,1
|
|
20231220,091800,36781900,24700,24700,24700,24700,0
|
|
20231220,091700,36781900,24700,24700,24700,24700,93
|
|
20231220,091600,34484800,24650,24650,24650,24650,0
|
|
20231220,091500,34484800,24650,24800,24800,24650,52
|
|
20231220,091400,33200100,25000,25000,25000,25000,52
|
|
20231220,091300,31900100,24800,24800,24800,24800,0
|
|
20231220,091200,31900100,24800,24800,24800,24800,0
|
|
20231220,091100,31900100,24800,24800,24800,24800,0
|
|
20231220,091000,31900100,24800,24800,24800,24800,1
|
|
20231220,090900,31875300,25200,25250,25250,25200,19
|
|
20231220,090800,31396000,25300,24650,25300,24650,1000
|
|
20231220,090700,6119750,24600,24750,24750,24600,96
|
|
20231220,090600,3749500,24900,24900,24900,24900,1
|
|
20231220,090500,3724600,25000,25000,25000,25000,50
|
|
20231220,090400,2474600,25000,25000,25000,25000,9
|
|
20231220,090300,2249600,24650,24650,24650,24650,1
|
|
20231220,090200,2224950,24650,25100,25150,24600,39
|
|
20231220,090100,1260400,24650,24750,25250,24650,7
|
|
20231220,090000,1086950,25000,25350,25350,25000,43
|