743 lines
39 KiB
CSV
743 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,212000,1936783300,29500,29500,29500,29500,799
|
|
20231226,211900,1936783300,29500,29500,29500,29500,0
|
|
20231226,211800,1936783300,29500,29500,29500,29500,0
|
|
20231226,211700,1936783300,29500,29500,29500,29500,0
|
|
20231226,211600,1936783300,29500,29500,29500,29500,0
|
|
20231226,211500,1936783300,29500,29500,29500,29500,0
|
|
20231226,211400,1936783300,29500,29500,29500,29500,0
|
|
20231226,211300,1936783300,29500,29500,29500,29500,0
|
|
20231226,211200,1936783300,29500,29500,29500,29500,0
|
|
20231226,211100,1936783300,29500,29500,29500,29500,0
|
|
20231226,211000,1936783300,29500,29500,29500,29500,0
|
|
20231226,210900,1936783300,29500,29500,29500,29500,0
|
|
20231226,210800,1936783300,29500,29500,29500,29500,0
|
|
20231226,210700,1936783300,29500,29500,29500,29500,0
|
|
20231226,210600,1936783300,29500,29500,29500,29500,0
|
|
20231226,210500,1936783300,29500,29500,29500,29500,0
|
|
20231226,210400,1936783300,29500,29500,29500,29500,0
|
|
20231226,210300,1936783300,29500,29500,29500,29500,0
|
|
20231226,210200,1936783300,29500,29500,29500,29500,0
|
|
20231226,210100,1936783300,29500,29500,29500,29500,0
|
|
20231226,210000,1936783300,29500,29500,29500,29500,0
|
|
20231226,205900,1936783300,29500,29500,29500,29500,0
|
|
20231226,205800,1936783300,29500,29500,29500,29500,0
|
|
20231226,205700,1936783300,29500,29500,29500,29500,0
|
|
20231226,205600,1936783300,29500,29500,29500,29500,0
|
|
20231226,205500,1936783300,29500,29500,29500,29500,0
|
|
20231226,205400,1936783300,29500,29500,29500,29500,0
|
|
20231226,205300,1936783300,29500,29500,29500,29500,0
|
|
20231226,205200,1936783300,29500,29500,29500,29500,0
|
|
20231226,205100,1936783300,29500,29500,29500,29500,0
|
|
20231226,205000,1936783300,29500,29500,29500,29500,799
|
|
20231226,204900,1936783300,29500,29500,29500,29500,0
|
|
20231226,204800,1936783300,29500,29500,29500,29500,0
|
|
20231226,204700,1936783300,29500,29500,29500,29500,0
|
|
20231226,204600,1936783300,29500,29500,29500,29500,0
|
|
20231226,204500,1936783300,29500,29500,29500,29500,0
|
|
20231226,204400,1936783300,29500,29500,29500,29500,0
|
|
20231226,204300,1936783300,29500,29500,29500,29500,0
|
|
20231226,204200,1936783300,29500,29500,29500,29500,0
|
|
20231226,204100,1936783300,29500,29500,29500,29500,0
|
|
20231226,204000,1936783300,29500,29500,29500,29500,0
|
|
20231226,203900,1936783300,29500,29500,29500,29500,0
|
|
20231226,203800,1936783300,29500,29500,29500,29500,0
|
|
20231226,203700,1936783300,29500,29500,29500,29500,0
|
|
20231226,203600,1936783300,29500,29500,29500,29500,0
|
|
20231226,203500,1936783300,29500,29500,29500,29500,0
|
|
20231226,203400,1936783300,29500,29500,29500,29500,0
|
|
20231226,203300,1936783300,29500,29500,29500,29500,0
|
|
20231226,203200,1936783300,29500,29500,29500,29500,0
|
|
20231226,203100,1936783300,29500,29500,29500,29500,0
|
|
20231226,203000,1936783300,29500,29500,29500,29500,0
|
|
20231226,202900,1936783300,29500,29500,29500,29500,0
|
|
20231226,202800,1936783300,29500,29500,29500,29500,0
|
|
20231226,202700,1936783300,29500,29500,29500,29500,0
|
|
20231226,202600,1936783300,29500,29500,29500,29500,0
|
|
20231226,202500,1936783300,29500,29500,29500,29500,0
|
|
20231226,202400,1936783300,29500,29500,29500,29500,0
|
|
20231226,202300,1936783300,29500,29500,29500,29500,0
|
|
20231226,202200,1936783300,29500,29500,29500,29500,0
|
|
20231226,202100,1936783300,29500,29500,29500,29500,0
|
|
20231226,202000,1936783300,29500,29500,29500,29500,799
|
|
20231226,201900,1936783300,29500,29500,29500,29500,0
|
|
20231226,201800,1936783300,29500,29500,29500,29500,0
|
|
20231226,201700,1936783300,29500,29500,29500,29500,0
|
|
20231226,201600,1936783300,29500,29500,29500,29500,0
|
|
20231226,201500,1936783300,29500,29500,29500,29500,0
|
|
20231226,201400,1936783300,29500,29500,29500,29500,0
|
|
20231226,201300,1936783300,29500,29500,29500,29500,0
|
|
20231226,201200,1936783300,29500,29500,29500,29500,0
|
|
20231226,201100,1936783300,29500,29500,29500,29500,0
|
|
20231226,201000,1936783300,29500,29500,29500,29500,0
|
|
20231226,200900,1936783300,29500,29500,29500,29500,0
|
|
20231226,200800,1936783300,29500,29500,29500,29500,0
|
|
20231226,200700,1936783300,29500,29500,29500,29500,0
|
|
20231226,200600,1936783300,29500,29500,29500,29500,0
|
|
20231226,200500,1936783300,29500,29500,29500,29500,0
|
|
20231226,200400,1936783300,29500,29500,29500,29500,0
|
|
20231226,200300,1936783300,29500,29500,29500,29500,0
|
|
20231226,200200,1936783300,29500,29500,29500,29500,0
|
|
20231226,200100,1936783300,29500,29500,29500,29500,0
|
|
20231226,200000,1936783300,29500,29500,29500,29500,0
|
|
20231226,195900,1936783300,29500,29500,29500,29500,0
|
|
20231226,195800,1936783300,29500,29500,29500,29500,0
|
|
20231226,195700,1936783300,29500,29500,29500,29500,0
|
|
20231226,195600,1936783300,29500,29500,29500,29500,0
|
|
20231226,195500,1936783300,29500,29500,29500,29500,0
|
|
20231226,195400,1936783300,29500,29500,29500,29500,0
|
|
20231226,195300,1936783300,29500,29500,29500,29500,0
|
|
20231226,195200,1936783300,29500,29500,29500,29500,0
|
|
20231226,195100,1936783300,29500,29500,29500,29500,0
|
|
20231226,195000,1936783300,29500,29500,29500,29500,799
|
|
20231226,194900,1936783300,29500,29500,29500,29500,0
|
|
20231226,194800,1936783300,29500,29500,29500,29500,0
|
|
20231226,194700,1936783300,29500,29500,29500,29500,0
|
|
20231226,194600,1936783300,29500,29500,29500,29500,0
|
|
20231226,194500,1936783300,29500,29500,29500,29500,0
|
|
20231226,194400,1936783300,29500,29500,29500,29500,0
|
|
20231226,194300,1936783300,29500,29500,29500,29500,0
|
|
20231226,194200,1936783300,29500,29500,29500,29500,0
|
|
20231226,194100,1936783300,29500,29500,29500,29500,0
|
|
20231226,194000,1936783300,29500,29500,29500,29500,0
|
|
20231226,193900,1936783300,29500,29500,29500,29500,0
|
|
20231226,193800,1936783300,29500,29500,29500,29500,0
|
|
20231226,193700,1936783300,29500,29500,29500,29500,0
|
|
20231226,193600,1936783300,29500,29500,29500,29500,0
|
|
20231226,193500,1936783300,29500,29500,29500,29500,0
|
|
20231226,193400,1936783300,29500,29500,29500,29500,0
|
|
20231226,193300,1936783300,29500,29500,29500,29500,0
|
|
20231226,193200,1936783300,29500,29500,29500,29500,0
|
|
20231226,193100,1936783300,29500,29500,29500,29500,0
|
|
20231226,193000,1936783300,29500,29500,29500,29500,0
|
|
20231226,192900,1936783300,29500,29500,29500,29500,0
|
|
20231226,192800,1936783300,29500,29500,29500,29500,0
|
|
20231226,192700,1936783300,29500,29500,29500,29500,0
|
|
20231226,192600,1936783300,29500,29500,29500,29500,0
|
|
20231226,192500,1936783300,29500,29500,29500,29500,0
|
|
20231226,192400,1936783300,29500,29500,29500,29500,0
|
|
20231226,192300,1936783300,29500,29500,29500,29500,0
|
|
20231226,192200,1936783300,29500,29500,29500,29500,0
|
|
20231226,192100,1936783300,29500,29500,29500,29500,0
|
|
20231226,192000,1936783300,29500,29500,29500,29500,799
|
|
20231226,191900,1936783300,29500,29500,29500,29500,0
|
|
20231226,191800,1936783300,29500,29500,29500,29500,0
|
|
20231226,191700,1936783300,29500,29500,29500,29500,0
|
|
20231226,191600,1936783300,29500,29500,29500,29500,0
|
|
20231226,191500,1936783300,29500,29500,29500,29500,0
|
|
20231226,191400,1936783300,29500,29500,29500,29500,0
|
|
20231226,191300,1936783300,29500,29500,29500,29500,0
|
|
20231226,191200,1936783300,29500,29500,29500,29500,0
|
|
20231226,191100,1936783300,29500,29500,29500,29500,0
|
|
20231226,191000,1936783300,29500,29500,29500,29500,0
|
|
20231226,190900,1936783300,29500,29500,29500,29500,0
|
|
20231226,190800,1936783300,29500,29500,29500,29500,0
|
|
20231226,190700,1936783300,29500,29500,29500,29500,0
|
|
20231226,190600,1936783300,29500,29500,29500,29500,0
|
|
20231226,190500,1936783300,29500,29500,29500,29500,0
|
|
20231226,190400,1936783300,29500,29500,29500,29500,0
|
|
20231226,190300,1936783300,29500,29500,29500,29500,0
|
|
20231226,190200,1936783300,29500,29500,29500,29500,0
|
|
20231226,190100,1936783300,29500,29500,29500,29500,0
|
|
20231226,190000,1936783300,29500,29500,29500,29500,0
|
|
20231226,185900,1936783300,29500,29500,29500,29500,0
|
|
20231226,185800,1936783300,29500,29500,29500,29500,0
|
|
20231226,185700,1936783300,29500,29500,29500,29500,0
|
|
20231226,185600,1936783300,29500,29500,29500,29500,0
|
|
20231226,185500,1936783300,29500,29500,29500,29500,0
|
|
20231226,185400,1936783300,29500,29500,29500,29500,0
|
|
20231226,185300,1936783300,29500,29500,29500,29500,0
|
|
20231226,185200,1936783300,29500,29500,29500,29500,0
|
|
20231226,185100,1936783300,29500,29500,29500,29500,0
|
|
20231226,185000,1936783300,29500,29500,29500,29500,799
|
|
20231226,184900,1936783300,29500,29500,29500,29500,0
|
|
20231226,184800,1936783300,29500,29500,29500,29500,0
|
|
20231226,184700,1936783300,29500,29500,29500,29500,0
|
|
20231226,184600,1936783300,29500,29500,29500,29500,0
|
|
20231226,184500,1936783300,29500,29500,29500,29500,0
|
|
20231226,184400,1936783300,29500,29500,29500,29500,0
|
|
20231226,184300,1936783300,29500,29500,29500,29500,0
|
|
20231226,184200,1936783300,29500,29500,29500,29500,0
|
|
20231226,184100,1936783300,29500,29500,29500,29500,0
|
|
20231226,184000,1936783300,29500,29500,29500,29500,0
|
|
20231226,183900,1936783300,29500,29500,29500,29500,0
|
|
20231226,183800,1936783300,29500,29500,29500,29500,0
|
|
20231226,183700,1936783300,29500,29500,29500,29500,0
|
|
20231226,183600,1936783300,29500,29500,29500,29500,0
|
|
20231226,183500,1936783300,29500,29500,29500,29500,0
|
|
20231226,183400,1936783300,29500,29500,29500,29500,0
|
|
20231226,183300,1936783300,29500,29500,29500,29500,0
|
|
20231226,183200,1936783300,29500,29500,29500,29500,0
|
|
20231226,183100,1936783300,29500,29500,29500,29500,0
|
|
20231226,183000,1936783300,29500,29500,29500,29500,0
|
|
20231226,182900,1936783300,29500,29500,29500,29500,0
|
|
20231226,182800,1936783300,29500,29500,29500,29500,0
|
|
20231226,182700,1936783300,29500,29500,29500,29500,0
|
|
20231226,182600,1936783300,29500,29500,29500,29500,0
|
|
20231226,182500,1936783300,29500,29500,29500,29500,0
|
|
20231226,182400,1936783300,29500,29500,29500,29500,0
|
|
20231226,182300,1936783300,29500,29500,29500,29500,0
|
|
20231226,182200,1936783300,29500,29500,29500,29500,0
|
|
20231226,182100,1936783300,29500,29500,29500,29500,0
|
|
20231226,182000,1936783300,29500,29500,29500,29500,799
|
|
20231226,181900,1936783300,29500,29500,29500,29500,0
|
|
20231226,181800,1936783300,29500,29500,29500,29500,0
|
|
20231226,181700,1936783300,29500,29500,29500,29500,0
|
|
20231226,181600,1936783300,29500,29500,29500,29500,0
|
|
20231226,181500,1936783300,29500,29500,29500,29500,0
|
|
20231226,181400,1936783300,29500,29500,29500,29500,0
|
|
20231226,181300,1936783300,29500,29500,29500,29500,0
|
|
20231226,181200,1936783300,29500,29500,29500,29500,0
|
|
20231226,181100,1936783300,29500,29500,29500,29500,0
|
|
20231226,181000,1936783300,29500,29500,29500,29500,0
|
|
20231226,180900,1936783300,29500,29500,29500,29500,0
|
|
20231226,180800,1936783300,29500,29500,29500,29500,0
|
|
20231226,180700,1936783300,29500,29500,29500,29500,0
|
|
20231226,180600,1936783300,29500,29500,29500,29500,0
|
|
20231226,180500,1936783300,29500,29500,29500,29500,0
|
|
20231226,180400,1936783300,29500,29500,29500,29500,0
|
|
20231226,180300,1936783300,29500,29500,29500,29500,0
|
|
20231226,180200,1936783300,29500,29500,29500,29500,0
|
|
20231226,180100,1936783300,29500,29500,29500,29500,0
|
|
20231226,180000,1936783300,29500,29500,29500,29500,0
|
|
20231226,175900,1936783300,29500,29500,29500,29500,0
|
|
20231226,175800,1936783300,29500,29500,29500,29500,0
|
|
20231226,175700,1936783300,29500,29500,29500,29500,0
|
|
20231226,175600,1936783300,29500,29500,29500,29500,0
|
|
20231226,175500,1936783300,29500,29500,29500,29500,0
|
|
20231226,175400,1936783300,29500,29500,29500,29500,0
|
|
20231226,175300,1936783300,29500,29500,29500,29500,0
|
|
20231226,175200,1936783300,29500,29500,29500,29500,0
|
|
20231226,175100,1936783300,29500,29500,29500,29500,0
|
|
20231226,175000,1936783300,29500,29500,29500,29500,799
|
|
20231226,174900,1936783300,29500,29500,29500,29500,0
|
|
20231226,174800,1936783300,29500,29500,29500,29500,0
|
|
20231226,174700,1936783300,29500,29500,29500,29500,0
|
|
20231226,174600,1936783300,29500,29500,29500,29500,0
|
|
20231226,174500,1936783300,29500,29500,29500,29500,0
|
|
20231226,174400,1936783300,29500,29500,29500,29500,0
|
|
20231226,174300,1936783300,29500,29500,29500,29500,0
|
|
20231226,174200,1936783300,29500,29500,29500,29500,0
|
|
20231226,174100,1936783300,29500,29500,29500,29500,0
|
|
20231226,174000,1936783300,29500,29500,29500,29500,0
|
|
20231226,173900,1936783300,29500,29500,29500,29500,0
|
|
20231226,173800,1936783300,29500,29500,29500,29500,0
|
|
20231226,173700,1936783300,29500,29500,29500,29500,0
|
|
20231226,173600,1936783300,29500,29500,29500,29500,0
|
|
20231226,173500,1936783300,29500,29500,29500,29500,0
|
|
20231226,173400,1936783300,29500,29500,29500,29500,0
|
|
20231226,173300,1936783300,29500,29500,29500,29500,0
|
|
20231226,173200,1936783300,29500,29500,29500,29500,0
|
|
20231226,173100,1936783300,29500,29500,29500,29500,0
|
|
20231226,173000,1936783300,29500,29500,29500,29500,0
|
|
20231226,172900,1936783300,29500,29500,29500,29500,0
|
|
20231226,172800,1936783300,29500,29500,29500,29500,0
|
|
20231226,172700,1936783300,29500,29500,29500,29500,0
|
|
20231226,172600,1936783300,29500,29500,29500,29500,0
|
|
20231226,172500,1936783300,29500,29500,29500,29500,0
|
|
20231226,172400,1936783300,29500,29500,29500,29500,0
|
|
20231226,172300,1936783300,29500,29500,29500,29500,0
|
|
20231226,172200,1936783300,29500,29500,29500,29500,0
|
|
20231226,172100,1936783300,29500,29500,29500,29500,0
|
|
20231226,172000,1936783300,29500,29500,29500,29500,799
|
|
20231226,171900,1936783300,29500,29500,29500,29500,0
|
|
20231226,171800,1936783300,29500,29500,29500,29500,0
|
|
20231226,171700,1936783300,29500,29500,29500,29500,0
|
|
20231226,171600,1936783300,29500,29500,29500,29500,0
|
|
20231226,171500,1936783300,29500,29500,29500,29500,0
|
|
20231226,171400,1936783300,29500,29500,29500,29500,0
|
|
20231226,171300,1936783300,29500,29500,29500,29500,0
|
|
20231226,171200,1936783300,29500,29500,29500,29500,0
|
|
20231226,171100,1936783300,29500,29500,29500,29500,0
|
|
20231226,171000,1936783300,29500,29500,29500,29500,0
|
|
20231226,170900,1936783300,29500,29500,29500,29500,0
|
|
20231226,170800,1936783300,29500,29500,29500,29500,0
|
|
20231226,170700,1936783300,29500,29500,29500,29500,0
|
|
20231226,170600,1936783300,29500,29500,29500,29500,0
|
|
20231226,170500,1936783300,29500,29500,29500,29500,0
|
|
20231226,170400,1936783300,29500,29500,29500,29500,0
|
|
20231226,170300,1936783300,29500,29500,29500,29500,0
|
|
20231226,170200,1936783300,29500,29500,29500,29500,0
|
|
20231226,170100,1936783300,29500,29500,29500,29500,0
|
|
20231226,170000,1936783300,29500,29500,29500,29500,0
|
|
20231226,165900,1936783300,29500,29500,29500,29500,0
|
|
20231226,165800,1936783300,29500,29500,29500,29500,0
|
|
20231226,165700,1936783300,29500,29500,29500,29500,0
|
|
20231226,165600,1936783300,29500,29500,29500,29500,0
|
|
20231226,165500,1936783300,29500,29500,29500,29500,0
|
|
20231226,165400,1936783300,29500,29500,29500,29500,0
|
|
20231226,165300,1936783300,29500,29500,29500,29500,0
|
|
20231226,165200,1936783300,29500,29500,29500,29500,0
|
|
20231226,165100,1936783300,29500,29500,29500,29500,0
|
|
20231226,165000,1936783300,29500,29500,29500,29500,799
|
|
20231226,164900,1936783300,29500,29500,29500,29500,0
|
|
20231226,164800,1936783300,29500,29500,29500,29500,0
|
|
20231226,164700,1936783300,29500,29500,29500,29500,0
|
|
20231226,164600,1936783300,29500,29500,29500,29500,0
|
|
20231226,164500,1936783300,29500,29500,29500,29500,0
|
|
20231226,164400,1936783300,29500,29500,29500,29500,0
|
|
20231226,164300,1936783300,29500,29500,29500,29500,0
|
|
20231226,164200,1936783300,29500,29500,29500,29500,0
|
|
20231226,164100,1936783300,29500,29500,29500,29500,0
|
|
20231226,164000,1936783300,29500,29500,29500,29500,0
|
|
20231226,163900,1936783300,29500,29500,29500,29500,0
|
|
20231226,163800,1936783300,29500,29500,29500,29500,0
|
|
20231226,163700,1936783300,29500,29500,29500,29500,0
|
|
20231226,163600,1936783300,29500,29500,29500,29500,0
|
|
20231226,163500,1936783300,29500,29500,29500,29500,0
|
|
20231226,163400,1936783300,29500,29500,29500,29500,0
|
|
20231226,163300,1936783300,29500,29500,29500,29500,0
|
|
20231226,163200,1936783300,29500,29500,29500,29500,0
|
|
20231226,163100,1936783300,29500,29500,29500,29500,0
|
|
20231226,163000,1936783300,29500,29500,29500,29500,0
|
|
20231226,162900,1936783300,29500,29500,29500,29500,0
|
|
20231226,162800,1936783300,29500,29500,29500,29500,0
|
|
20231226,162700,1936783300,29500,29500,29500,29500,0
|
|
20231226,162600,1936783300,29500,29500,29500,29500,0
|
|
20231226,162500,1936783300,29500,29500,29500,29500,0
|
|
20231226,162400,1936783300,29500,29500,29500,29500,0
|
|
20231226,162300,1936783300,29500,29500,29500,29500,0
|
|
20231226,162200,1936783300,29500,29500,29500,29500,0
|
|
20231226,162100,1936783300,29500,29500,29500,29500,0
|
|
20231226,162000,1936783300,29500,29500,29500,29500,799
|
|
20231226,161900,1936783300,29500,29500,29500,29500,0
|
|
20231226,161800,1936783300,29500,29500,29500,29500,0
|
|
20231226,161700,1936783300,29500,29500,29500,29500,0
|
|
20231226,161600,1936783300,29500,29500,29500,29500,0
|
|
20231226,161500,1936783300,29500,29500,29500,29500,0
|
|
20231226,161400,1936783300,29500,29500,29500,29500,0
|
|
20231226,161300,1936783300,29500,29500,29500,29500,0
|
|
20231226,161200,1936783300,29500,29500,29500,29500,0
|
|
20231226,161100,1936783300,29500,29500,29500,29500,0
|
|
20231226,161000,1936783300,29500,29500,29500,29500,0
|
|
20231226,160900,1936783300,29500,29500,29500,29500,0
|
|
20231226,160800,1936783300,29500,29500,29500,29500,0
|
|
20231226,160700,1936783300,29500,29500,29500,29500,0
|
|
20231226,160600,1936783300,29500,29500,29500,29500,0
|
|
20231226,160500,1936783300,29500,29500,29500,29500,0
|
|
20231226,160400,1936783300,29500,29500,29500,29500,0
|
|
20231226,160300,1936783300,29500,29500,29500,29500,0
|
|
20231226,160200,1936783300,29500,29500,29500,29500,0
|
|
20231226,160100,1936783300,29500,29500,29500,29500,0
|
|
20231226,160000,1936783300,29500,29500,29500,29500,0
|
|
20231226,155900,1936783300,29500,29500,29500,29500,0
|
|
20231226,155800,1936783300,29500,29500,29500,29500,0
|
|
20231226,155700,1936783300,29500,29500,29500,29500,0
|
|
20231226,155600,1936783300,29500,29500,29500,29500,0
|
|
20231226,155500,1936783300,29500,29500,29500,29500,0
|
|
20231226,155400,1936783300,29500,29500,29500,29500,0
|
|
20231226,155300,1936783300,29500,29500,29500,29500,0
|
|
20231226,155200,1936783300,29500,29500,29500,29500,0
|
|
20231226,155100,1936783300,29500,29500,29500,29500,0
|
|
20231226,155000,1936783300,29500,29500,29500,29500,799
|
|
20231226,154900,1936783300,29500,29500,29500,29500,0
|
|
20231226,154800,1936783300,29500,29500,29500,29500,0
|
|
20231226,154700,1936783300,29500,29500,29500,29500,0
|
|
20231226,154600,1936783300,29500,29500,29500,29500,0
|
|
20231226,154500,1936783300,29500,29500,29500,29500,0
|
|
20231226,154400,1936783300,29500,29500,29500,29500,0
|
|
20231226,154300,1936783300,29500,29500,29500,29500,0
|
|
20231226,154200,1936783300,29500,29500,29500,29500,0
|
|
20231226,154100,1936783300,29500,29500,29500,29500,0
|
|
20231226,154000,1936783300,29500,29500,29500,29500,0
|
|
20231226,153900,1936783300,29500,29500,29500,29500,0
|
|
20231226,153800,1936783300,29500,29500,29500,29500,0
|
|
20231226,153700,1936783300,29500,29500,29500,29500,0
|
|
20231226,153600,1936783300,29500,29500,29500,29500,0
|
|
20231226,153500,1936783300,29500,29500,29500,29500,0
|
|
20231226,153400,1936783300,29500,29500,29500,29500,0
|
|
20231226,153300,1936783300,29500,29500,29500,29500,0
|
|
20231226,153200,1936783300,29500,29500,29500,29500,0
|
|
20231226,153100,1936783300,29500,29500,29500,29500,0
|
|
20231226,153000,1936783300,29500,29500,29500,29500,799
|
|
20231226,152900,1913212800,29500,29500,29500,29500,0
|
|
20231226,152800,1913212800,29500,29500,29500,29500,0
|
|
20231226,152700,1913212800,29500,29500,29500,29500,0
|
|
20231226,152600,1913212800,29500,29500,29500,29500,0
|
|
20231226,152500,1913212800,29500,29500,29500,29500,0
|
|
20231226,152400,1913212800,29500,29500,29500,29500,0
|
|
20231226,152300,1913212800,29500,29500,29500,29500,0
|
|
20231226,152200,1913212800,29500,29500,29500,29500,0
|
|
20231226,152100,1913212800,29500,29500,29500,29500,0
|
|
20231226,152000,1913212800,29500,29500,29500,29500,0
|
|
20231226,151900,1913212800,29500,28750,29500,28700,661
|
|
20231226,151800,1893935700,29100,28850,29150,28750,3247
|
|
20231226,151700,1799370400,29050,29050,29050,29050,0
|
|
20231226,151600,1799370400,29050,29050,29050,29050,0
|
|
20231226,151500,1799370400,29050,29050,29050,29050,38
|
|
20231226,151400,1798266500,29050,29050,29050,29050,0
|
|
20231226,151300,1798266500,29050,29050,29050,29050,0
|
|
20231226,151200,1798266500,29050,29050,29050,29050,0
|
|
20231226,151100,1798266500,29050,29050,29050,29050,1
|
|
20231226,151000,1798237450,28850,28850,28850,28850,11
|
|
20231226,150900,1797920100,28850,28850,28850,28850,0
|
|
20231226,150800,1797920100,28850,28850,28850,28850,19
|
|
20231226,150700,1797371950,29050,29050,29050,29050,1
|
|
20231226,150600,1797342900,28850,29050,29050,28850,77
|
|
20231226,150500,1795109000,29000,28750,29000,28750,408
|
|
20231226,150400,1783305350,28850,28850,28850,28850,0
|
|
20231226,150300,1783305350,28850,28850,28850,28850,0
|
|
20231226,150200,1783305350,28850,28750,28850,28750,12
|
|
20231226,150100,1782959750,28600,28700,28700,28600,310
|
|
20231226,150000,1774082500,28700,28700,28750,28700,4
|
|
20231226,145900,1773967650,28800,28800,28800,28800,0
|
|
20231226,145800,1773967650,28800,28800,28800,28800,0
|
|
20231226,145700,1773967650,28800,28800,28800,28800,1
|
|
20231226,145600,1773938850,28800,28800,28800,28800,0
|
|
20231226,145500,1773938850,28800,28800,28800,28800,0
|
|
20231226,145400,1773938850,28800,28800,28800,28800,0
|
|
20231226,145300,1773938850,28800,28800,28800,28800,0
|
|
20231226,145200,1773938850,28800,28800,28800,28800,0
|
|
20231226,145100,1773938850,28800,28800,28800,28800,0
|
|
20231226,145000,1773938850,28800,28800,28800,28800,30
|
|
20231226,144900,1773074850,28800,28800,28800,28800,0
|
|
20231226,144800,1773074850,28800,28800,28800,28800,0
|
|
20231226,144700,1773074850,28800,28800,28800,28800,0
|
|
20231226,144600,1773074850,28800,28800,28800,28800,0
|
|
20231226,144500,1773074850,28800,28800,28800,28800,1
|
|
20231226,144400,1773046050,28750,28600,28750,28600,38
|
|
20231226,144300,1771956100,28800,28800,28800,28800,0
|
|
20231226,144200,1771956100,28800,28750,28800,28750,2
|
|
20231226,144100,1771898550,28800,28750,28800,28750,40
|
|
20231226,144000,1770748450,28800,28800,28800,28800,0
|
|
20231226,143900,1770748450,28800,28800,28800,28800,0
|
|
20231226,143800,1770748450,28800,28800,28800,28800,0
|
|
20231226,143700,1770748450,28800,28600,28800,28600,51
|
|
20231226,143600,1769285150,28650,28650,28650,28650,1
|
|
20231226,143500,1769256500,28800,28800,28800,28800,0
|
|
20231226,143400,1769256500,28800,28800,28800,28800,0
|
|
20231226,143300,1769256500,28800,28800,28800,28800,0
|
|
20231226,143200,1769256500,28800,28650,28800,28650,60
|
|
20231226,143100,1767529000,28550,28550,28550,28550,0
|
|
20231226,143000,1767529000,28550,28550,28550,28550,0
|
|
20231226,142900,1767529000,28550,28550,28550,28550,2
|
|
20231226,142800,1767471900,28550,28550,28550,28550,500
|
|
20231226,142700,1753196900,28700,28700,28700,28700,36
|
|
20231226,142600,1752163700,28700,28700,28700,28700,0
|
|
20231226,142500,1752163700,28700,28700,28700,28700,0
|
|
20231226,142400,1752163700,28700,28700,28700,28700,23
|
|
20231226,142300,1751503600,28700,28700,28700,28700,141
|
|
20231226,142200,1747456900,28750,28750,28750,28750,0
|
|
20231226,142100,1747456900,28750,28750,28750,28750,0
|
|
20231226,142000,1747456900,28750,28750,28750,28750,0
|
|
20231226,141900,1747456900,28750,28750,28750,28750,0
|
|
20231226,141800,1747456900,28750,28750,28750,28750,0
|
|
20231226,141700,1747456900,28750,28750,28750,28750,0
|
|
20231226,141600,1747456900,28750,28550,28800,28550,58
|
|
20231226,141500,1745800100,28750,28600,28750,28600,24
|
|
20231226,141400,1745112650,28600,28600,28600,28600,2
|
|
20231226,141300,1745055450,28600,28600,28600,28600,0
|
|
20231226,141200,1745055450,28600,28600,28600,28600,151
|
|
20231226,141100,1740736850,28600,28600,28600,28600,0
|
|
20231226,141000,1740736850,28600,28600,28600,28600,0
|
|
20231226,140900,1740736850,28600,28600,28600,28600,7
|
|
20231226,140800,1740536650,28950,28950,28950,28950,0
|
|
20231226,140700,1740536650,28950,28950,28950,28950,0
|
|
20231226,140600,1740536650,28950,28950,28950,28950,0
|
|
20231226,140500,1740536650,28950,28950,28950,28950,0
|
|
20231226,140400,1740536650,28950,28950,28950,28950,0
|
|
20231226,140300,1740536650,28950,28950,28950,28950,1
|
|
20231226,140200,1740507700,28650,28650,28650,28650,0
|
|
20231226,140100,1740507700,28650,28650,28650,28650,0
|
|
20231226,140000,1740507700,28650,28650,28650,28650,17
|
|
20231226,135900,1740020650,28650,28650,28650,28650,8
|
|
20231226,135800,1739791450,28650,28700,28950,28650,142
|
|
20231226,135700,1735716950,28700,28800,29050,28650,30
|
|
20231226,135600,1734855850,28800,28850,28850,28800,240
|
|
20231226,135500,1727940300,29050,28850,29050,28850,96
|
|
20231226,135400,1725170500,28850,28850,28850,28850,2
|
|
20231226,135300,1725112800,28850,28850,28850,28850,15
|
|
20231226,135200,1724680050,28850,29100,29100,28850,954
|
|
20231226,135100,1697140000,28900,28900,28900,28900,25
|
|
20231226,135000,1696417500,28900,28900,28900,28900,15
|
|
20231226,134900,1695984000,28950,29100,29100,28950,16
|
|
20231226,134800,1695520650,29100,28950,29100,28950,80
|
|
20231226,134700,1693198050,28950,29050,29050,28950,66
|
|
20231226,134600,1691284050,28900,28900,29050,28900,17
|
|
20231226,134500,1690792600,29050,28900,29050,28850,256
|
|
20231226,134400,1683394800,28900,29100,29100,28900,69
|
|
20231226,134300,1681397900,29100,28850,29100,28850,18
|
|
20231226,134200,1680878350,29100,28950,29100,28900,24
|
|
20231226,134100,1680183600,28950,28950,29250,28950,13
|
|
20231226,134000,1679806950,28900,29100,29300,28900,396
|
|
20231226,133900,1668238750,29100,29400,29400,29100,739
|
|
20231226,133800,1646625850,29450,29700,29700,29450,882
|
|
20231226,133700,1620526500,29900,29900,29950,29900,66
|
|
20231226,133600,1618553050,29950,29900,29950,29900,213
|
|
20231226,133500,1612184300,29900,30000,30000,29900,556
|
|
20231226,133400,1595539900,30000,29850,30000,29850,306
|
|
20231226,133300,1586389900,29700,30050,30050,29500,1326
|
|
20231226,133200,1546731850,29900,29350,30100,29300,5928
|
|
20231226,133100,1370050500,29300,29350,29400,29250,1064
|
|
20231226,133000,1338780600,29200,29100,29200,29100,336
|
|
20231226,132900,1328986000,28850,28900,28900,28800,1931
|
|
20231226,132800,1273195400,28800,28900,29400,28800,680
|
|
20231226,132700,1253508950,29150,29200,29250,29150,257
|
|
20231226,132600,1246009800,29200,28850,29200,28700,4339
|
|
20231226,132500,1120391400,28650,28250,28900,28250,2091
|
|
20231226,132400,1060328100,28450,28200,28450,28200,457
|
|
20231226,132300,1047373350,27950,28150,28150,27950,50
|
|
20231226,132200,1045968850,27950,27950,27950,27950,15
|
|
20231226,132100,1045549600,28150,28050,28150,27900,57
|
|
20231226,132000,1043953000,28000,27900,28000,27900,16
|
|
20231226,131900,1043506500,28000,27900,28000,27900,19
|
|
20231226,131800,1042976200,28250,28250,28300,27900,32
|
|
20231226,131700,1042072300,28200,27750,28200,27700,1802
|
|
20231226,131600,991981000,27950,27750,27950,27750,222
|
|
20231226,131500,985779700,27700,27700,27700,27700,15
|
|
20231226,131400,985364200,27900,27650,27900,27650,16
|
|
20231226,131300,984921550,27650,27650,27650,27650,15
|
|
20231226,131200,984506800,27900,27700,27900,27700,183
|
|
20231226,131100,979437500,27700,27700,27700,27700,16
|
|
20231226,131000,978994300,27700,27850,27850,27700,2515
|
|
20231226,130900,909227000,28100,27850,28100,27850,805
|
|
20231226,130800,886620800,27850,27750,27850,27750,18
|
|
20231226,130700,886121000,27850,27600,27850,27600,99
|
|
20231226,130600,883369100,27900,27700,27900,27600,553
|
|
20231226,130500,867960000,27700,27700,27700,27700,15
|
|
20231226,130400,867544500,27950,28050,28100,27800,185
|
|
20231226,130300,862383750,28100,27350,28100,27350,4459
|
|
20231226,130200,737781750,27300,27300,27300,27300,15
|
|
20231226,130100,737372250,27300,27300,27300,27300,0
|
|
20231226,130000,737372250,27300,27350,27350,27300,16
|
|
20231226,125900,736935400,27300,27300,27300,27300,15
|
|
20231226,125800,736525900,27300,27300,27300,27300,15
|
|
20231226,125700,736116400,27300,27350,27350,27300,16
|
|
20231226,125600,735679550,27300,27300,27300,27300,15
|
|
20231226,125500,735270050,27300,27300,27300,27300,0
|
|
20231226,125400,735270050,27300,27300,27300,27300,15
|
|
20231226,125300,734860550,27300,27300,27300,27300,15
|
|
20231226,125200,734451050,27300,27300,27300,27300,15
|
|
20231226,125100,734041550,27350,27300,27350,27300,222
|
|
20231226,125000,727970700,27250,27250,27250,27250,15
|
|
20231226,124900,727561950,27300,27300,27300,27300,5
|
|
20231226,124800,727425450,27250,27250,27250,27250,15
|
|
20231226,124700,727016700,27200,27150,27200,27150,33
|
|
20231226,124600,726119850,27200,27200,27200,27200,2
|
|
20231226,124500,726065450,27150,27150,27150,27150,20
|
|
20231226,124400,725522450,27350,27200,27350,27200,20
|
|
20231226,124300,724977700,27350,27350,27350,27350,1
|
|
20231226,124200,724950350,27150,27450,27450,27150,16
|
|
20231226,124100,724515650,27200,27250,27250,27200,291
|
|
20231226,124000,716597950,27250,27450,27450,27250,11
|
|
20231226,123900,716298000,27200,27200,27200,27200,15
|
|
20231226,123800,715890000,27450,27200,27450,27200,16
|
|
20231226,123700,715454550,27200,27200,27200,27200,0
|
|
20231226,123600,715454550,27200,27200,27200,27200,15
|
|
20231226,123500,715046550,27200,27400,27400,27200,515
|
|
20231226,123400,700938550,27400,27200,27400,27200,19
|
|
20231226,123300,700421350,27200,27200,27200,27200,15
|
|
20231226,123200,700013350,27450,27200,27450,27200,19
|
|
20231226,123100,699496050,27450,27450,27450,27450,1
|
|
20231226,123000,699468600,27250,27350,27350,27250,42
|
|
20231226,122900,698321400,27200,27200,27200,27200,27
|
|
20231226,122800,697587000,27200,27200,27200,27200,15
|
|
20231226,122700,697179000,27250,27200,27250,27200,47
|
|
20231226,122600,695900500,27250,27250,27250,27250,1
|
|
20231226,122500,695873250,27350,27350,27350,27350,2
|
|
20231226,122400,695818550,27200,27200,27200,27200,15
|
|
20231226,122300,695410550,27350,27200,27350,27200,18
|
|
20231226,122200,694920800,27200,27200,27200,27200,15
|
|
20231226,122100,694512800,27200,27200,27200,27200,15
|
|
20231226,122000,694104800,27350,27200,27350,27200,18
|
|
20231226,121900,693614900,27250,27250,27250,27250,5
|
|
20231226,121800,693478650,27200,27200,27200,27200,15
|
|
20231226,121700,693070650,27250,27200,27250,27200,20
|
|
20231226,121600,692526400,27250,27250,27250,27250,4
|
|
20231226,121500,692417400,27250,27250,27250,27250,36
|
|
20231226,121400,691436400,27400,27200,27400,27200,55
|
|
20231226,121300,689932400,27200,27200,27200,27200,15
|
|
20231226,121200,689524400,27200,27200,27200,27200,15
|
|
20231226,121100,689116400,27200,27200,27200,27200,15
|
|
20231226,121000,688708400,27250,27250,27250,27250,15
|
|
20231226,120900,688299650,27250,27250,27250,27250,15
|
|
20231226,120800,687890900,27400,27250,27400,27250,30
|
|
20231226,120700,687071150,27400,27400,27400,27400,26
|
|
20231226,120600,686358750,27250,27250,27250,27250,15
|
|
20231226,120500,685950000,27250,27250,27250,27250,15
|
|
20231226,120400,685541250,27250,27200,27250,27200,268
|
|
20231226,120300,678239000,27250,27200,27250,27200,16
|
|
20231226,120200,677803750,27250,27250,27250,27250,1
|
|
20231226,120100,677776500,27200,27200,27250,27200,17
|
|
20231226,120000,677314050,27200,27200,27200,27200,15
|
|
20231226,115900,676906050,27250,27200,27250,27200,17
|
|
20231226,115800,676443600,27200,27200,27200,27200,15
|
|
20231226,115700,676035600,27150,27150,27150,27150,17
|
|
20231226,115600,675574050,27250,27250,27250,27250,36
|
|
20231226,115500,674593050,27150,27150,27150,27150,16
|
|
20231226,115400,674158650,27200,27200,27200,27200,133
|
|
20231226,115300,670541050,27200,27200,27200,27200,16
|
|
20231226,115200,670105850,27200,27200,27200,27200,16
|
|
20231226,115100,669670650,27250,27200,27250,27200,16
|
|
20231226,115000,669235400,27200,27200,27200,27200,1
|
|
20231226,114900,669208200,27200,27200,27200,27200,15
|
|
20231226,114800,668800200,27200,27200,27200,27200,16
|
|
20231226,114700,668365000,27200,27200,27200,27200,15
|
|
20231226,114600,667957000,27200,27250,27250,27200,26
|
|
20231226,114500,667249300,27250,27200,27250,27200,36
|
|
20231226,114400,666269100,27200,27200,27200,27200,86
|
|
20231226,114300,663929900,27200,27400,27400,27150,1023
|
|
20231226,114200,636019200,27400,27400,27400,27400,16
|
|
20231226,114100,635580800,27400,27400,27400,27400,16
|
|
20231226,114000,635142400,27400,27400,27400,27400,71
|
|
20231226,113900,633197000,27350,27350,27350,27350,16
|
|
20231226,113800,632759400,27350,27350,27350,27350,1
|
|
20231226,113700,632732050,27350,27350,27350,27350,15
|
|
20231226,113600,632321800,27350,27350,27350,27350,16
|
|
20231226,113500,631884200,27350,27350,27350,27350,15
|
|
20231226,113400,631473950,27350,27350,27350,27350,53
|
|
20231226,113300,630024400,27350,27350,27350,27350,15
|
|
20231226,113200,629614150,27350,27350,27350,27350,1
|
|
20231226,113100,629586800,27350,27350,27350,27350,15
|
|
20231226,113000,629176550,27350,27350,27350,27350,15
|
|
20231226,112900,628766300,27450,27350,27450,27350,31
|
|
20231226,112800,627917850,27350,27350,27350,27350,20
|
|
20231226,112700,627370850,27350,27350,27350,27350,18
|
|
20231226,112600,626878550,27400,27350,27400,27350,4
|
|
20231226,112500,626769050,27350,27350,27400,27350,45
|
|
20231226,112400,625536950,27350,27350,27350,27300,360
|
|
20231226,112300,615703550,27400,27350,27400,27350,24
|
|
20231226,112200,615046950,27350,27300,27350,27300,45
|
|
20231226,112100,613816950,27350,27300,27350,27300,20
|
|
20231226,112000,613270700,27350,27300,27350,27300,6
|
|
20231226,111900,613106850,27300,27300,27350,27300,19
|
|
20231226,111800,612588050,27300,27300,27300,27300,21
|
|
20231226,111700,612014750,27300,27300,27300,27300,20
|
|
20231226,111600,611468750,27300,27300,27300,27300,20
|
|
20231226,111500,610922750,27300,27300,27300,27300,28
|
|
20231226,111400,610158350,27350,27350,27350,27350,3
|
|
20231226,111300,610076300,27350,27350,27350,27350,21
|
|
20231226,111200,609501950,27450,27500,27500,27450,135
|
|
20231226,111100,605793150,27500,27650,27650,27500,232
|
|
20231226,111000,599387550,27650,27650,27650,27650,17
|
|
20231226,110900,598917500,27900,27650,27900,27650,133
|
|
20231226,110800,595214150,27650,27900,27950,27650,113
|
|
20231226,110700,592067350,27950,27800,27950,27550,1125
|
|
20231226,110600,560673450,27900,27300,27900,27300,850
|
|
20231226,110500,537171350,27300,27300,27300,27300,20
|
|
20231226,110400,536625350,27300,27300,27300,27300,18
|
|
20231226,110300,536133950,27500,27250,27500,27250,36
|
|
20231226,110200,535145300,27250,27250,27300,27250,19
|
|
20231226,110100,534627500,27250,27300,27300,27250,562
|
|
20231226,110000,519285650,27300,27350,27350,27300,528
|
|
20231226,105900,504862950,27350,27350,27350,27350,15
|
|
20231226,105800,504452700,27550,27350,27550,27350,40
|
|
20231226,105700,503353700,27550,27500,27550,27500,45
|
|
20231226,105600,502114700,27350,27550,27550,27350,45
|
|
20231226,105500,500877950,27550,27500,27550,27300,215
|
|
20231226,105400,494965600,27500,27300,27500,27300,17
|
|
20231226,105300,494501150,27300,27300,27300,27300,15
|
|
20231226,105200,494091650,27450,27300,27450,27300,19
|
|
20231226,105100,493572650,27300,27300,27300,27300,0
|
|
20231226,105000,493572650,27300,27300,27300,27300,25
|
|
20231226,104900,492890150,27450,27300,27450,27300,37
|
|
20231226,104800,491876750,27300,27300,27300,27300,15
|
|
20231226,104700,491467250,27300,27300,27300,27300,20
|
|
20231226,104600,490921250,27350,27350,27350,27350,35
|
|
20231226,104500,489964000,27450,27450,27450,27450,141
|
|
20231226,104400,486093550,27300,27350,27350,27300,16
|
|
20231226,104300,485656700,27350,27350,27350,27350,14
|
|
20231226,104200,485273800,27450,27300,27450,27300,118
|
|
20231226,104100,482052250,27350,27350,27350,27350,15
|
|
20231226,104000,481642000,27300,27300,27300,27300,15
|
|
20231226,103900,481232500,27300,27300,27300,27300,0
|
|
20231226,103800,481232500,27300,27300,27300,27300,15
|
|
20231226,103700,480823000,27300,27400,27400,27300,110
|
|
20231226,103600,477810500,27400,27300,27400,27300,22
|
|
20231226,103500,477209400,27300,27300,27300,27300,17
|
|
20231226,103400,476745300,27250,27350,27350,27250,255
|
|
20231226,103300,469782950,27350,27350,27350,27350,134
|
|
20231226,103200,466118050,27400,27500,27500,27400,1913
|
|
20231226,103100,413621250,27550,27550,27550,27550,23
|
|
20231226,103000,412987600,27550,27550,27550,27550,15
|
|
20231226,102900,412574350,27650,27600,27650,27500,216
|
|
20231226,102800,406606300,27450,27450,27450,27450,15
|
|
20231226,102700,406194550,27450,27450,27450,27450,0
|
|
20231226,102600,406194550,27450,27450,27450,27450,30
|
|
20231226,102500,405371050,27450,27500,27500,27450,17
|
|
20231226,102400,404904300,27450,27450,27450,27450,15
|
|
20231226,102300,404492550,27450,27450,27450,27450,16
|
|
20231226,102200,404053350,27500,27450,27500,27450,65
|
|
20231226,102100,402266600,27450,27450,27450,27450,0
|
|
20231226,102000,402266600,27450,27450,27450,27450,15
|
|
20231226,101900,401854850,27450,27450,27450,27450,15
|
|
20231226,101800,401443100,27450,27450,27450,27450,105
|
|
20231226,101700,398560850,27450,27450,27450,27450,15
|
|
20231226,101600,398149100,27450,27450,27450,27450,0
|
|
20231226,101500,398149100,27450,27450,27450,27450,15
|
|
20231226,101400,397737350,27450,27500,27500,27450,96
|
|
20231226,101300,395098100,27500,27500,27500,27500,15
|
|
20231226,101200,394685600,27650,27450,27650,27450,18
|
|
20231226,101100,394190550,27650,27550,27650,27450,103
|
|
20231226,101000,391353000,27400,27450,27450,27400,568
|
|
20231226,100900,375769200,27450,27450,27450,27400,197
|
|
20231226,100800,370361650,27450,27450,27450,27450,15
|
|
20231226,100700,369949900,27450,27500,27500,27450,224
|
|
20231226,100600,363797850,27500,27550,27550,27500,640
|
|
20231226,100500,346197400,27550,27600,27600,27550,335
|
|
20231226,100400,336963150,27550,27550,27550,27550,282
|
|
20231226,100300,329194050,27550,27600,27600,27550,194
|
|
20231226,100200,323840400,27550,27550,27550,27550,36
|
|
20231226,100100,322848600,27550,27550,27550,27550,107
|
|
20231226,100000,319900750,27600,27700,27700,27550,592
|
|
20231226,095900,303540650,27700,27700,27700,27700,1
|
|
20231226,095800,303512950,27700,27700,27700,27700,8
|
|
20231226,095700,303291350,27700,27700,27700,27700,0
|
|
20231226,095600,303291350,27700,27800,27800,27700,162
|
|
20231226,095500,298803150,27850,27850,27850,27850,20
|
|
20231226,095400,298246150,27850,27850,27850,27850,1
|
|
20231226,095300,298218300,27700,27850,27850,27700,52
|
|
20231226,095200,296777750,27700,27750,27750,27700,42
|
|
20231226,095100,295612350,27700,27650,27700,27650,36
|
|
20231226,095000,294615450,27600,27650,27650,27600,31
|
|
20231226,094900,293759800,27650,27650,27650,27650,1
|
|
20231226,094800,293732150,27600,27600,27600,27600,0
|
|
20231226,094700,293732150,27600,27600,27600,27600,0
|
|
20231226,094600,293732150,27600,27600,27600,27600,406
|
|
20231226,094500,282526550,27600,27600,27600,27600,158
|
|
20231226,094400,278165750,27900,27750,27950,27700,105
|
|
20231226,094300,275246000,27750,27750,27750,27750,45
|
|
20231226,094200,273997250,27750,28000,28000,27600,1291
|
|
20231226,094100,238326250,28000,28000,28000,28000,1
|
|
20231226,094000,238298250,27750,27750,27750,27750,20
|
|
20231226,093900,237743250,27750,27750,27750,27750,0
|
|
20231226,093800,237743250,27750,27750,27750,27750,0
|
|
20231226,093700,237743250,27750,27750,27750,27750,36
|
|
20231226,093600,236744250,27750,27750,27750,27750,32
|
|
20231226,093500,235856250,27800,27850,27850,27800,273
|
|
20231226,093400,228256150,28000,28000,28000,28000,0
|
|
20231226,093300,228256150,28000,28000,28000,28000,0
|
|
20231226,093200,228256150,28000,28000,28000,28000,1
|
|
20231226,093100,228228150,28000,28000,28000,28000,57
|
|
20231226,093000,226632150,28000,28000,28000,28000,1
|
|
20231226,092900,226604150,28000,27950,28000,27950,71
|
|
20231226,092800,224617150,27950,27800,27950,27800,107
|
|
20231226,092700,221641150,27750,27750,27750,27750,4
|
|
20231226,092600,221530150,27650,27650,27650,27650,0
|
|
20231226,092500,221530150,27650,27650,27650,27650,3
|
|
20231226,092400,221447200,27650,27650,27650,27650,300
|
|
20231226,092300,213152200,27650,27650,27650,27650,50
|
|
20231226,092200,211769700,27600,27700,27950,27600,308
|
|
20231226,092100,203265850,27650,27650,27650,27650,45
|
|
20231226,092000,202021600,27600,27650,27650,27600,293
|
|
20231226,091900,193928900,27650,27650,27650,27650,76
|
|
20231226,091800,191827500,27550,27550,27550,27550,0
|
|
20231226,091700,191827500,27550,27600,27750,27550,869
|
|
20231226,091600,167873250,27600,27800,27850,27600,2131
|
|
20231226,091500,109002300,27800,27750,27900,27600,986
|
|
20231226,091400,81728450,27750,27750,27750,27750,100
|
|
20231226,091300,78953450,27750,28050,28050,27750,292
|
|
20231226,091200,70832950,27850,28100,28300,27700,824
|
|
20231226,091100,47874300,28100,28350,28350,28100,888
|
|
20231226,091000,22810950,28400,28700,28700,28400,105
|
|
20231226,090900,19828650,28850,28850,28850,28850,0
|
|
20231226,090800,19828650,28850,28850,28850,28850,0
|
|
20231226,090700,19828650,28850,28850,28850,28850,0
|
|
20231226,090600,19828650,28850,28350,28850,28300,80
|
|
20231226,090500,17538550,28900,28150,28900,28150,117
|
|
20231226,090400,14212750,28300,28300,28300,28300,0
|
|
20231226,090300,14212750,28300,28300,28300,28300,30
|
|
20231226,090200,13363750,28300,28450,28450,28100,310
|
|
20231226,090100,4606250,28450,28750,28750,28450,109
|
|
20231226,090000,1492400,28700,28700,28700,28700,52
|