718 lines
37 KiB
CSV
718 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,205500,537158300,27900,27900,27900,27900,520
|
|
20231214,205400,537158300,27900,27900,27900,27900,0
|
|
20231214,205300,537158300,27900,27900,27900,27900,0
|
|
20231214,205200,537158300,27900,27900,27900,27900,0
|
|
20231214,205100,537158300,27900,27900,27900,27900,0
|
|
20231214,205000,537158300,27900,27900,27900,27900,0
|
|
20231214,204900,537158300,27900,27900,27900,27900,0
|
|
20231214,204800,537158300,27900,27900,27900,27900,0
|
|
20231214,204700,537158300,27900,27900,27900,27900,0
|
|
20231214,204600,537158300,27900,27900,27900,27900,0
|
|
20231214,204500,537158300,27900,27900,27900,27900,0
|
|
20231214,204400,537158300,27900,27900,27900,27900,0
|
|
20231214,204300,537158300,27900,27900,27900,27900,0
|
|
20231214,204200,537158300,27900,27900,27900,27900,0
|
|
20231214,204100,537158300,27900,27900,27900,27900,0
|
|
20231214,204000,537158300,27900,27900,27900,27900,0
|
|
20231214,203900,537158300,27900,27900,27900,27900,0
|
|
20231214,203800,537158300,27900,27900,27900,27900,0
|
|
20231214,203700,537158300,27900,27900,27900,27900,0
|
|
20231214,203600,537158300,27900,27900,27900,27900,0
|
|
20231214,203500,537158300,27900,27900,27900,27900,0
|
|
20231214,203400,537158300,27900,27900,27900,27900,0
|
|
20231214,203300,537158300,27900,27900,27900,27900,0
|
|
20231214,203200,537158300,27900,27900,27900,27900,0
|
|
20231214,203100,537158300,27900,27900,27900,27900,0
|
|
20231214,203000,537158300,27900,27900,27900,27900,0
|
|
20231214,202900,537158300,27900,27900,27900,27900,0
|
|
20231214,202800,537158300,27900,27900,27900,27900,0
|
|
20231214,202700,537158300,27900,27900,27900,27900,0
|
|
20231214,202600,537158300,27900,27900,27900,27900,0
|
|
20231214,202500,537158300,27900,27900,27900,27900,520
|
|
20231214,202400,537158300,27900,27900,27900,27900,0
|
|
20231214,202300,537158300,27900,27900,27900,27900,0
|
|
20231214,202200,537158300,27900,27900,27900,27900,0
|
|
20231214,202100,537158300,27900,27900,27900,27900,0
|
|
20231214,202000,537158300,27900,27900,27900,27900,0
|
|
20231214,201900,537158300,27900,27900,27900,27900,0
|
|
20231214,201800,537158300,27900,27900,27900,27900,0
|
|
20231214,201700,537158300,27900,27900,27900,27900,0
|
|
20231214,201600,537158300,27900,27900,27900,27900,0
|
|
20231214,201500,537158300,27900,27900,27900,27900,0
|
|
20231214,201400,537158300,27900,27900,27900,27900,0
|
|
20231214,201300,537158300,27900,27900,27900,27900,0
|
|
20231214,201200,537158300,27900,27900,27900,27900,0
|
|
20231214,201100,537158300,27900,27900,27900,27900,0
|
|
20231214,201000,537158300,27900,27900,27900,27900,0
|
|
20231214,200900,537158300,27900,27900,27900,27900,0
|
|
20231214,200800,537158300,27900,27900,27900,27900,0
|
|
20231214,200700,537158300,27900,27900,27900,27900,0
|
|
20231214,200600,537158300,27900,27900,27900,27900,0
|
|
20231214,200500,537158300,27900,27900,27900,27900,0
|
|
20231214,200400,537158300,27900,27900,27900,27900,0
|
|
20231214,200300,537158300,27900,27900,27900,27900,0
|
|
20231214,200200,537158300,27900,27900,27900,27900,0
|
|
20231214,200100,537158300,27900,27900,27900,27900,0
|
|
20231214,200000,537158300,27900,27900,27900,27900,0
|
|
20231214,195900,537158300,27900,27900,27900,27900,0
|
|
20231214,195800,537158300,27900,27900,27900,27900,0
|
|
20231214,195700,537158300,27900,27900,27900,27900,0
|
|
20231214,195600,537158300,27900,27900,27900,27900,0
|
|
20231214,195500,537158300,27900,27900,27900,27900,520
|
|
20231214,195400,537158300,27900,27900,27900,27900,0
|
|
20231214,195300,537158300,27900,27900,27900,27900,0
|
|
20231214,195200,537158300,27900,27900,27900,27900,0
|
|
20231214,195100,537158300,27900,27900,27900,27900,0
|
|
20231214,195000,537158300,27900,27900,27900,27900,0
|
|
20231214,194900,537158300,27900,27900,27900,27900,0
|
|
20231214,194800,537158300,27900,27900,27900,27900,0
|
|
20231214,194700,537158300,27900,27900,27900,27900,0
|
|
20231214,194600,537158300,27900,27900,27900,27900,0
|
|
20231214,194500,537158300,27900,27900,27900,27900,0
|
|
20231214,194400,537158300,27900,27900,27900,27900,0
|
|
20231214,194300,537158300,27900,27900,27900,27900,0
|
|
20231214,194200,537158300,27900,27900,27900,27900,0
|
|
20231214,194100,537158300,27900,27900,27900,27900,0
|
|
20231214,194000,537158300,27900,27900,27900,27900,0
|
|
20231214,193900,537158300,27900,27900,27900,27900,0
|
|
20231214,193800,537158300,27900,27900,27900,27900,0
|
|
20231214,193700,537158300,27900,27900,27900,27900,0
|
|
20231214,193600,537158300,27900,27900,27900,27900,0
|
|
20231214,193500,537158300,27900,27900,27900,27900,0
|
|
20231214,193400,537158300,27900,27900,27900,27900,0
|
|
20231214,193300,537158300,27900,27900,27900,27900,0
|
|
20231214,193200,537158300,27900,27900,27900,27900,0
|
|
20231214,193100,537158300,27900,27900,27900,27900,0
|
|
20231214,193000,537158300,27900,27900,27900,27900,0
|
|
20231214,192900,537158300,27900,27900,27900,27900,0
|
|
20231214,192800,537158300,27900,27900,27900,27900,0
|
|
20231214,192700,537158300,27900,27900,27900,27900,0
|
|
20231214,192600,537158300,27900,27900,27900,27900,0
|
|
20231214,192500,537158300,27900,27900,27900,27900,520
|
|
20231214,192400,537158300,27900,27900,27900,27900,0
|
|
20231214,192300,537158300,27900,27900,27900,27900,0
|
|
20231214,192200,537158300,27900,27900,27900,27900,0
|
|
20231214,192100,537158300,27900,27900,27900,27900,0
|
|
20231214,192000,537158300,27900,27900,27900,27900,0
|
|
20231214,191900,537158300,27900,27900,27900,27900,0
|
|
20231214,191800,537158300,27900,27900,27900,27900,0
|
|
20231214,191700,537158300,27900,27900,27900,27900,0
|
|
20231214,191600,537158300,27900,27900,27900,27900,0
|
|
20231214,191500,537158300,27900,27900,27900,27900,0
|
|
20231214,191400,537158300,27900,27900,27900,27900,0
|
|
20231214,191300,537158300,27900,27900,27900,27900,0
|
|
20231214,191200,537158300,27900,27900,27900,27900,0
|
|
20231214,191100,537158300,27900,27900,27900,27900,0
|
|
20231214,191000,537158300,27900,27900,27900,27900,0
|
|
20231214,190900,537158300,27900,27900,27900,27900,0
|
|
20231214,190800,537158300,27900,27900,27900,27900,0
|
|
20231214,190700,537158300,27900,27900,27900,27900,0
|
|
20231214,190600,537158300,27900,27900,27900,27900,0
|
|
20231214,190500,537158300,27900,27900,27900,27900,0
|
|
20231214,190400,537158300,27900,27900,27900,27900,0
|
|
20231214,190300,537158300,27900,27900,27900,27900,0
|
|
20231214,190200,537158300,27900,27900,27900,27900,0
|
|
20231214,190100,537158300,27900,27900,27900,27900,0
|
|
20231214,190000,537158300,27900,27900,27900,27900,0
|
|
20231214,185900,537158300,27900,27900,27900,27900,0
|
|
20231214,185800,537158300,27900,27900,27900,27900,0
|
|
20231214,185700,537158300,27900,27900,27900,27900,0
|
|
20231214,185600,537158300,27900,27900,27900,27900,0
|
|
20231214,185500,537158300,27900,27900,27900,27900,520
|
|
20231214,185400,537158300,27900,27900,27900,27900,0
|
|
20231214,185300,537158300,27900,27900,27900,27900,0
|
|
20231214,185200,537158300,27900,27900,27900,27900,0
|
|
20231214,185100,537158300,27900,27900,27900,27900,0
|
|
20231214,185000,537158300,27900,27900,27900,27900,0
|
|
20231214,184900,537158300,27900,27900,27900,27900,0
|
|
20231214,184800,537158300,27900,27900,27900,27900,0
|
|
20231214,184700,537158300,27900,27900,27900,27900,0
|
|
20231214,184600,537158300,27900,27900,27900,27900,0
|
|
20231214,184500,537158300,27900,27900,27900,27900,0
|
|
20231214,184400,537158300,27900,27900,27900,27900,0
|
|
20231214,184300,537158300,27900,27900,27900,27900,0
|
|
20231214,184200,537158300,27900,27900,27900,27900,0
|
|
20231214,184100,537158300,27900,27900,27900,27900,0
|
|
20231214,184000,537158300,27900,27900,27900,27900,0
|
|
20231214,183900,537158300,27900,27900,27900,27900,0
|
|
20231214,183800,537158300,27900,27900,27900,27900,0
|
|
20231214,183700,537158300,27900,27900,27900,27900,0
|
|
20231214,183600,537158300,27900,27900,27900,27900,0
|
|
20231214,183500,537158300,27900,27900,27900,27900,0
|
|
20231214,183400,537158300,27900,27900,27900,27900,0
|
|
20231214,183300,537158300,27900,27900,27900,27900,0
|
|
20231214,183200,537158300,27900,27900,27900,27900,0
|
|
20231214,183100,537158300,27900,27900,27900,27900,0
|
|
20231214,183000,537158300,27900,27900,27900,27900,0
|
|
20231214,182900,537158300,27900,27900,27900,27900,0
|
|
20231214,182800,537158300,27900,27900,27900,27900,0
|
|
20231214,182700,537158300,27900,27900,27900,27900,0
|
|
20231214,182600,537158300,27900,27900,27900,27900,0
|
|
20231214,182500,537158300,27900,27900,27900,27900,520
|
|
20231214,182400,537158300,27900,27900,27900,27900,0
|
|
20231214,182300,537158300,27900,27900,27900,27900,0
|
|
20231214,182200,537158300,27900,27900,27900,27900,0
|
|
20231214,182100,537158300,27900,27900,27900,27900,0
|
|
20231214,182000,537158300,27900,27900,27900,27900,0
|
|
20231214,181900,537158300,27900,27900,27900,27900,0
|
|
20231214,181800,537158300,27900,27900,27900,27900,0
|
|
20231214,181700,537158300,27900,27900,27900,27900,0
|
|
20231214,181600,537158300,27900,27900,27900,27900,0
|
|
20231214,181500,537158300,27900,27900,27900,27900,0
|
|
20231214,181400,537158300,27900,27900,27900,27900,0
|
|
20231214,181300,537158300,27900,27900,27900,27900,0
|
|
20231214,181200,537158300,27900,27900,27900,27900,0
|
|
20231214,181100,537158300,27900,27900,27900,27900,0
|
|
20231214,181000,537158300,27900,27900,27900,27900,0
|
|
20231214,180900,537158300,27900,27900,27900,27900,0
|
|
20231214,180800,537158300,27900,27900,27900,27900,0
|
|
20231214,180700,537158300,27900,27900,27900,27900,0
|
|
20231214,180600,537158300,27900,27900,27900,27900,0
|
|
20231214,180500,537158300,27900,27900,27900,27900,0
|
|
20231214,180400,537158300,27900,27900,27900,27900,0
|
|
20231214,180300,537158300,27900,27900,27900,27900,0
|
|
20231214,180200,537158300,27900,27900,27900,27900,0
|
|
20231214,180100,537158300,27900,27900,27900,27900,0
|
|
20231214,180000,537158300,27900,27900,27900,27900,0
|
|
20231214,175900,537158300,27900,27900,27900,27900,0
|
|
20231214,175800,537158300,27900,27900,27900,27900,0
|
|
20231214,175700,537158300,27900,27900,27900,27900,0
|
|
20231214,175600,537158300,27900,27900,27900,27900,0
|
|
20231214,175500,537158300,27900,27900,27900,27900,520
|
|
20231214,175400,537158300,27900,27900,27900,27900,0
|
|
20231214,175300,537158300,27900,27900,27900,27900,0
|
|
20231214,175200,537158300,27900,27900,27900,27900,0
|
|
20231214,175100,537158300,27900,27900,27900,27900,0
|
|
20231214,175000,537158300,27900,27900,27900,27900,0
|
|
20231214,174900,537158300,27900,27900,27900,27900,0
|
|
20231214,174800,537158300,27900,27900,27900,27900,0
|
|
20231214,174700,537158300,27900,27900,27900,27900,0
|
|
20231214,174600,537158300,27900,27900,27900,27900,0
|
|
20231214,174500,537158300,27900,27900,27900,27900,0
|
|
20231214,174400,537158300,27900,27900,27900,27900,0
|
|
20231214,174300,537158300,27900,27900,27900,27900,0
|
|
20231214,174200,537158300,27900,27900,27900,27900,0
|
|
20231214,174100,537158300,27900,27900,27900,27900,0
|
|
20231214,174000,537158300,27900,27900,27900,27900,0
|
|
20231214,173900,537158300,27900,27900,27900,27900,0
|
|
20231214,173800,537158300,27900,27900,27900,27900,0
|
|
20231214,173700,537158300,27900,27900,27900,27900,0
|
|
20231214,173600,537158300,27900,27900,27900,27900,0
|
|
20231214,173500,537158300,27900,27900,27900,27900,0
|
|
20231214,173400,537158300,27900,27900,27900,27900,0
|
|
20231214,173300,537158300,27900,27900,27900,27900,0
|
|
20231214,173200,537158300,27900,27900,27900,27900,0
|
|
20231214,173100,537158300,27900,27900,27900,27900,0
|
|
20231214,173000,537158300,27900,27900,27900,27900,0
|
|
20231214,172900,537158300,27900,27900,27900,27900,0
|
|
20231214,172800,537158300,27900,27900,27900,27900,0
|
|
20231214,172700,537158300,27900,27900,27900,27900,0
|
|
20231214,172600,537158300,27900,27900,27900,27900,0
|
|
20231214,172500,537158300,27900,27900,27900,27900,520
|
|
20231214,172400,537158300,27900,27900,27900,27900,0
|
|
20231214,172300,537158300,27900,27900,27900,27900,0
|
|
20231214,172200,537158300,27900,27900,27900,27900,0
|
|
20231214,172100,537158300,27900,27900,27900,27900,0
|
|
20231214,172000,537158300,27900,27900,27900,27900,0
|
|
20231214,171900,537158300,27900,27900,27900,27900,0
|
|
20231214,171800,537158300,27900,27900,27900,27900,0
|
|
20231214,171700,537158300,27900,27900,27900,27900,0
|
|
20231214,171600,537158300,27900,27900,27900,27900,0
|
|
20231214,171500,537158300,27900,27900,27900,27900,0
|
|
20231214,171400,537158300,27900,27900,27900,27900,0
|
|
20231214,171300,537158300,27900,27900,27900,27900,0
|
|
20231214,171200,537158300,27900,27900,27900,27900,0
|
|
20231214,171100,537158300,27900,27900,27900,27900,0
|
|
20231214,171000,537158300,27900,27900,27900,27900,0
|
|
20231214,170900,537158300,27900,27900,27900,27900,0
|
|
20231214,170800,537158300,27900,27900,27900,27900,0
|
|
20231214,170700,537158300,27900,27900,27900,27900,0
|
|
20231214,170600,537158300,27900,27900,27900,27900,0
|
|
20231214,170500,537158300,27900,27900,27900,27900,0
|
|
20231214,170400,537158300,27900,27900,27900,27900,0
|
|
20231214,170300,537158300,27900,27900,27900,27900,0
|
|
20231214,170200,537158300,27900,27900,27900,27900,0
|
|
20231214,170100,537158300,27900,27900,27900,27900,0
|
|
20231214,170000,537158300,27900,27900,27900,27900,0
|
|
20231214,165900,537158300,27900,27900,27900,27900,0
|
|
20231214,165800,537158300,27900,27900,27900,27900,0
|
|
20231214,165700,537158300,27900,27900,27900,27900,0
|
|
20231214,165600,537158300,27900,27900,27900,27900,0
|
|
20231214,165500,537158300,27900,27900,27900,27900,520
|
|
20231214,165400,537158300,27900,27900,27900,27900,0
|
|
20231214,165300,537158300,27900,27900,27900,27900,0
|
|
20231214,165200,537158300,27900,27900,27900,27900,0
|
|
20231214,165100,537158300,27900,27900,27900,27900,0
|
|
20231214,165000,537158300,27900,27900,27900,27900,0
|
|
20231214,164900,537158300,27900,27900,27900,27900,0
|
|
20231214,164800,537158300,27900,27900,27900,27900,0
|
|
20231214,164700,537158300,27900,27900,27900,27900,0
|
|
20231214,164600,537158300,27900,27900,27900,27900,0
|
|
20231214,164500,537158300,27900,27900,27900,27900,0
|
|
20231214,164400,537158300,27900,27900,27900,27900,0
|
|
20231214,164300,537158300,27900,27900,27900,27900,0
|
|
20231214,164200,537158300,27900,27900,27900,27900,0
|
|
20231214,164100,537158300,27900,27900,27900,27900,0
|
|
20231214,164000,537158300,27900,27900,27900,27900,0
|
|
20231214,163900,537158300,27900,27900,27900,27900,0
|
|
20231214,163800,537158300,27900,27900,27900,27900,0
|
|
20231214,163700,537158300,27900,27900,27900,27900,0
|
|
20231214,163600,537158300,27900,27900,27900,27900,0
|
|
20231214,163500,537158300,27900,27900,27900,27900,0
|
|
20231214,163400,537158300,27900,27900,27900,27900,0
|
|
20231214,163300,537158300,27900,27900,27900,27900,0
|
|
20231214,163200,537158300,27900,27900,27900,27900,0
|
|
20231214,163100,537158300,27900,27900,27900,27900,0
|
|
20231214,163000,537158300,27900,27900,27900,27900,0
|
|
20231214,162900,537158300,27900,27900,27900,27900,0
|
|
20231214,162800,537158300,27900,27900,27900,27900,0
|
|
20231214,162700,537158300,27900,27900,27900,27900,0
|
|
20231214,162600,537158300,27900,27900,27900,27900,0
|
|
20231214,162500,537158300,27900,27900,27900,27900,520
|
|
20231214,162400,537158300,27900,27900,27900,27900,0
|
|
20231214,162300,537158300,27900,27900,27900,27900,0
|
|
20231214,162200,537158300,27900,27900,27900,27900,0
|
|
20231214,162100,537158300,27900,27900,27900,27900,0
|
|
20231214,162000,537158300,27900,27900,27900,27900,0
|
|
20231214,161900,537158300,27900,27900,27900,27900,0
|
|
20231214,161800,537158300,27900,27900,27900,27900,0
|
|
20231214,161700,537158300,27900,27900,27900,27900,0
|
|
20231214,161600,537158300,27900,27900,27900,27900,0
|
|
20231214,161500,537158300,27900,27900,27900,27900,0
|
|
20231214,161400,537158300,27900,27900,27900,27900,0
|
|
20231214,161300,537158300,27900,27900,27900,27900,0
|
|
20231214,161200,537158300,27900,27900,27900,27900,0
|
|
20231214,161100,537158300,27900,27900,27900,27900,0
|
|
20231214,161000,537158300,27900,27900,27900,27900,0
|
|
20231214,160900,537158300,27900,27900,27900,27900,0
|
|
20231214,160800,537158300,27900,27900,27900,27900,0
|
|
20231214,160700,537158300,27900,27900,27900,27900,0
|
|
20231214,160600,537158300,27900,27900,27900,27900,0
|
|
20231214,160500,537158300,27900,27900,27900,27900,0
|
|
20231214,160400,537158300,27900,27900,27900,27900,0
|
|
20231214,160300,537158300,27900,27900,27900,27900,0
|
|
20231214,160200,537158300,27900,27900,27900,27900,0
|
|
20231214,160100,537158300,27900,27900,27900,27900,0
|
|
20231214,160000,537158300,27900,27900,27900,27900,0
|
|
20231214,155900,537158300,27900,27900,27900,27900,0
|
|
20231214,155800,537158300,27900,27900,27900,27900,0
|
|
20231214,155700,537158300,27900,27900,27900,27900,0
|
|
20231214,155600,537158300,27900,27900,27900,27900,0
|
|
20231214,155500,537158300,27900,27900,27900,27900,520
|
|
20231214,155400,537158300,27900,27900,27900,27900,0
|
|
20231214,155300,537158300,27900,27900,27900,27900,0
|
|
20231214,155200,537158300,27900,27900,27900,27900,0
|
|
20231214,155100,537158300,27900,27900,27900,27900,0
|
|
20231214,155000,537158300,27900,27900,27900,27900,0
|
|
20231214,154900,537158300,27900,27900,27900,27900,0
|
|
20231214,154800,537158300,27900,27900,27900,27900,0
|
|
20231214,154700,537158300,27900,27900,27900,27900,0
|
|
20231214,154600,537158300,27900,27900,27900,27900,0
|
|
20231214,154500,537158300,27900,27900,27900,27900,0
|
|
20231214,154400,537158300,27900,27900,27900,27900,0
|
|
20231214,154300,537158300,27900,27900,27900,27900,0
|
|
20231214,154200,537158300,27900,27900,27900,27900,0
|
|
20231214,154100,537158300,27900,27900,27900,27900,0
|
|
20231214,154000,537158300,27900,27900,27900,27900,0
|
|
20231214,153900,537158300,27900,27900,27900,27900,0
|
|
20231214,153800,537158300,27900,27900,27900,27900,0
|
|
20231214,153700,537158300,27900,27900,27900,27900,0
|
|
20231214,153600,537158300,27900,27900,27900,27900,0
|
|
20231214,153500,537158300,27900,27900,27900,27900,0
|
|
20231214,153400,537158300,27900,27900,27900,27900,0
|
|
20231214,153300,537158300,27900,27900,27900,27900,0
|
|
20231214,153200,537158300,27900,27900,27900,27900,0
|
|
20231214,153100,537158300,27900,27900,27900,27900,0
|
|
20231214,153000,537158300,27900,27900,27900,27900,520
|
|
20231214,152900,522650300,27850,27850,27850,27850,0
|
|
20231214,152800,522650300,27850,27850,27850,27850,0
|
|
20231214,152700,522650300,27850,27850,27850,27850,0
|
|
20231214,152600,522650300,27850,27850,27850,27850,0
|
|
20231214,152500,522650300,27850,27850,27850,27850,0
|
|
20231214,152400,522650300,27850,27850,27850,27850,0
|
|
20231214,152300,522650300,27850,27850,27850,27850,0
|
|
20231214,152200,522650300,27850,27850,27850,27850,0
|
|
20231214,152100,522650300,27850,27850,27850,27850,0
|
|
20231214,152000,522650300,27850,27850,27850,27850,0
|
|
20231214,151900,522650300,27850,27900,27900,27850,67
|
|
20231214,151800,520781300,27900,27900,27900,27900,5
|
|
20231214,151700,520641800,27850,27900,27900,27850,38
|
|
20231214,151600,519581650,27850,27850,27850,27850,0
|
|
20231214,151500,519581650,27850,27850,27850,27850,6
|
|
20231214,151400,519414550,27900,27900,27900,27900,30
|
|
20231214,151300,518577550,27850,27900,27900,27850,12
|
|
20231214,151200,518242850,27850,27900,27900,27850,32
|
|
20231214,151100,517350150,27850,27850,27850,27850,3
|
|
20231214,151000,517266600,27850,27850,27850,27850,5
|
|
20231214,150900,517127350,27900,27850,27900,27850,154
|
|
20231214,150800,512837050,27850,27850,27850,27850,2
|
|
20231214,150700,512781350,27850,27900,27900,27850,31
|
|
20231214,150600,511916600,27850,27850,27850,27850,2
|
|
20231214,150500,511860900,27850,27900,27900,27850,31
|
|
20231214,150400,510996150,27850,27900,27900,27850,38
|
|
20231214,150300,509936050,27850,27850,27850,27850,3
|
|
20231214,150200,509852500,27900,27850,27900,27850,31
|
|
20231214,150100,508987750,27850,27850,27850,27850,3
|
|
20231214,150000,508904200,27900,27850,27900,27850,53
|
|
20231214,145900,507425600,27850,27850,27850,27850,3
|
|
20231214,145800,507342050,27850,27900,27900,27850,8
|
|
20231214,145700,507119200,27800,27800,27800,27800,3
|
|
20231214,145600,507035800,27850,27800,27850,27800,13
|
|
20231214,145500,506673850,27850,27800,27850,27800,32
|
|
20231214,145400,505782800,27850,27900,27900,27850,394
|
|
20231214,145300,494808650,27900,27900,27900,27900,34
|
|
20231214,145200,493860050,27950,27950,27950,27950,1
|
|
20231214,145100,493832100,27850,27900,27900,27850,39
|
|
20231214,145000,492744100,27900,27900,27900,27900,33
|
|
20231214,144900,491823400,27900,27950,27950,27900,12
|
|
20231214,144800,491488500,27900,27950,27950,27900,51
|
|
20231214,144700,490063150,27900,27900,27900,27900,3
|
|
20231214,144600,489979450,27900,27900,27900,27900,4
|
|
20231214,144500,489867850,27900,27900,27900,27900,6
|
|
20231214,144400,489700450,27900,27900,27900,27900,55
|
|
20231214,144300,488165950,27950,27950,27950,27900,36
|
|
20231214,144200,487159900,27900,27950,27950,27900,253
|
|
20231214,144100,480101150,27900,27900,27950,27900,152
|
|
20231214,144000,475858950,27850,27900,27900,27850,3
|
|
20231214,143900,475775350,27900,27950,27950,27900,513
|
|
20231214,143800,461446050,27950,27900,27950,27900,3
|
|
20231214,143700,461362300,28000,27850,28000,27850,405
|
|
20231214,143600,450042850,27900,27850,27900,27850,30
|
|
20231214,143500,449205950,27900,27850,27900,27850,7
|
|
20231214,143400,449010800,27900,27850,27900,27850,35
|
|
20231214,143300,448034400,27850,27850,27850,27850,3
|
|
20231214,143200,447950850,27850,27850,27850,27850,2
|
|
20231214,143100,447895150,27900,27850,27900,27850,31
|
|
20231214,143000,447030400,27850,27850,27850,27850,0
|
|
20231214,142900,447030400,27850,27900,27900,27850,36
|
|
20231214,142800,446026100,27900,27900,27900,27900,3
|
|
20231214,142700,445942400,27900,27950,27950,27900,36
|
|
20231214,142600,444936300,27900,27900,27900,27900,3
|
|
20231214,142500,444852600,27950,27950,27950,27950,41
|
|
20231214,142400,443706650,27900,27900,27900,27850,46
|
|
20231214,142300,442424200,27850,27850,27850,27850,205
|
|
20231214,142200,436714950,27900,27900,27900,27900,34
|
|
20231214,142100,435766350,27900,27900,27900,27900,5
|
|
20231214,142000,435626850,27900,27900,27900,27900,32
|
|
20231214,141900,434734050,27900,27900,27900,27900,8
|
|
20231214,141800,434510850,27950,27950,27950,27950,0
|
|
20231214,141700,434510850,27950,27850,27950,27850,37
|
|
20231214,141600,433477500,27850,27900,27900,27850,109
|
|
20231214,141500,430436450,27950,27950,27950,27950,31
|
|
20231214,141400,429570000,27900,27900,27900,27900,8
|
|
20231214,141300,429346800,27900,27950,27950,27900,29
|
|
20231214,141200,428537650,27900,27850,27900,27850,32
|
|
20231214,141100,427644900,27850,27950,27950,27850,1036
|
|
20231214,141000,398751700,27950,28000,28000,27950,171
|
|
20231214,140900,393970850,28000,28000,28000,28000,0
|
|
20231214,140800,393970850,28000,28000,28000,28000,29
|
|
20231214,140700,393158850,28000,28000,28000,28000,3
|
|
20231214,140600,393074850,28000,28000,28000,28000,0
|
|
20231214,140500,393074850,28000,28000,28000,28000,30
|
|
20231214,140400,392234850,28000,28000,28000,28000,0
|
|
20231214,140300,392234850,28000,28000,28000,28000,27
|
|
20231214,140200,391478850,28000,28000,28000,28000,0
|
|
20231214,140100,391478850,28000,28000,28000,28000,30
|
|
20231214,140000,390638850,28050,28000,28050,28000,2
|
|
20231214,135900,390582800,27950,27950,27950,27950,5
|
|
20231214,135800,390443050,28000,28000,28000,28000,28
|
|
20231214,135700,389659050,28000,28000,28000,28000,0
|
|
20231214,135600,389659050,28000,28000,28000,28000,32
|
|
20231214,135500,388763050,28050,28050,28050,28050,2
|
|
20231214,135400,388706950,28000,28000,28000,28000,0
|
|
20231214,135300,388706950,28000,28000,28000,28000,27
|
|
20231214,135200,387950950,28000,28000,28000,28000,0
|
|
20231214,135100,387950950,28000,28000,28000,28000,39
|
|
20231214,135000,386858950,28000,28000,28000,28000,0
|
|
20231214,134900,386858950,28000,28000,28000,28000,29
|
|
20231214,134800,386046950,28000,28000,28000,28000,2
|
|
20231214,134700,385990950,27950,27950,27950,27950,30
|
|
20231214,134600,385152450,27950,27950,27950,27900,199
|
|
20231214,134500,379590450,27950,27950,27950,27950,192
|
|
20231214,134400,374224050,28000,28000,28000,28000,37
|
|
20231214,134300,373188050,28000,28000,28000,28000,0
|
|
20231214,134200,373188050,28000,28000,28000,28000,34
|
|
20231214,134100,372236050,28000,28000,28000,28000,11
|
|
20231214,134000,371928050,28000,28000,28000,28000,1
|
|
20231214,133900,371900050,28000,28000,28000,28000,30
|
|
20231214,133800,371060050,28050,28000,28050,28000,3
|
|
20231214,133700,370975950,28000,28000,28000,28000,43
|
|
20231214,133600,369771950,28000,28000,28000,28000,104
|
|
20231214,133500,366859950,28050,28050,28050,28050,0
|
|
20231214,133400,366859950,28050,28000,28050,28000,31
|
|
20231214,133300,365990450,28050,28050,28050,28050,0
|
|
20231214,133200,365990450,28050,28050,28050,28050,29
|
|
20231214,133100,365177000,28050,28050,28050,28050,0
|
|
20231214,133000,365177000,28050,28050,28050,28050,28
|
|
20231214,132900,364391600,28000,28000,28000,28000,2
|
|
20231214,132800,364335600,28050,28050,28050,28050,0
|
|
20231214,132700,364335600,28050,28050,28050,28050,31
|
|
20231214,132600,363466050,28050,28050,28050,28050,0
|
|
20231214,132500,363466050,28050,28050,28050,28050,31
|
|
20231214,132400,362596500,28050,28050,28050,28050,0
|
|
20231214,132300,362596500,28050,28100,28100,28050,28
|
|
20231214,132200,361811050,28050,28050,28050,28050,2
|
|
20231214,132100,361754950,28000,28000,28000,28000,0
|
|
20231214,132000,361754950,28000,27950,28000,27950,75
|
|
20231214,131900,359657450,28050,28050,28050,28050,0
|
|
20231214,131800,359657450,28050,28050,28050,28050,49
|
|
20231214,131700,358283000,28000,28000,28000,28000,0
|
|
20231214,131600,358283000,28000,28000,28000,28000,0
|
|
20231214,131500,358283000,28000,28000,28000,28000,7
|
|
20231214,131400,358087000,28000,28000,28000,28000,11
|
|
20231214,131300,357779000,28000,28050,28050,28000,60
|
|
20231214,131200,356097600,28050,28050,28050,28050,0
|
|
20231214,131100,356097600,28050,28050,28050,28050,31
|
|
20231214,131000,355228050,28050,28050,28050,28050,0
|
|
20231214,130900,355228050,28050,28050,28050,28050,0
|
|
20231214,130800,355228050,28050,28050,28050,28050,28
|
|
20231214,130700,354442650,28050,28050,28050,28050,0
|
|
20231214,130600,354442650,28050,28050,28050,28050,29
|
|
20231214,130500,353629200,28050,28050,28050,28050,0
|
|
20231214,130400,353629200,28050,28050,28050,28050,30
|
|
20231214,130300,352787700,28050,28050,28050,28050,0
|
|
20231214,130200,352787700,28050,28050,28050,28050,0
|
|
20231214,130100,352787700,28050,28050,28050,28050,31
|
|
20231214,130000,351918150,28050,28050,28050,28050,0
|
|
20231214,125900,351918150,28050,28050,28050,28050,26
|
|
20231214,125800,351188850,28050,28050,28050,28050,0
|
|
20231214,125700,351188850,28050,28050,28050,28050,7
|
|
20231214,125600,350992500,28050,28000,28050,28000,57
|
|
20231214,125500,349393700,28050,28050,28050,28050,1
|
|
20231214,125400,349365650,28000,28000,28000,28000,5
|
|
20231214,125300,349225650,27950,27950,27950,27950,0
|
|
20231214,125200,349225650,27950,28000,28000,27950,174
|
|
20231214,125100,344359250,28000,28000,28000,28000,1
|
|
20231214,125000,344331250,28000,28000,28000,28000,2
|
|
20231214,124900,344275250,28000,28000,28000,28000,30
|
|
20231214,124800,343435250,28000,28000,28000,28000,4
|
|
20231214,124700,343323250,28000,28000,28000,28000,30
|
|
20231214,124600,342483250,28000,28000,28000,28000,0
|
|
20231214,124500,342483250,28000,28000,28000,28000,27
|
|
20231214,124400,341727250,27950,27950,27950,27950,0
|
|
20231214,124300,341727250,27950,28000,28000,27950,6
|
|
20231214,124200,341559300,28000,28000,28000,28000,29
|
|
20231214,124100,340747300,28000,28000,28000,28000,0
|
|
20231214,124000,340747300,28000,28000,28000,28000,31
|
|
20231214,123900,339879300,28000,28000,28000,28000,0
|
|
20231214,123800,339879300,28000,28000,28000,28000,0
|
|
20231214,123700,339879300,28000,28000,28000,28000,30
|
|
20231214,123600,339039300,28000,28000,28000,28000,8
|
|
20231214,123500,338815300,28000,28000,28000,28000,349
|
|
20231214,123400,329043300,28050,28050,28050,28050,0
|
|
20231214,123300,329043300,28050,28050,28050,28050,30
|
|
20231214,123200,328201800,28000,28000,28000,28000,0
|
|
20231214,123100,328201800,28000,28050,28050,28000,33
|
|
20231214,123000,327276200,28050,28050,28050,28050,0
|
|
20231214,122900,327276200,28050,28050,28050,28050,85
|
|
20231214,122800,324891950,28050,28050,28050,28050,30
|
|
20231214,122700,324050450,28000,28000,28000,28000,0
|
|
20231214,122600,324050450,28000,28000,28000,28000,27
|
|
20231214,122500,323294450,28000,28000,28000,28000,40
|
|
20231214,122400,322174450,28000,28000,28000,28000,1
|
|
20231214,122300,322146450,28050,28050,28050,28050,27
|
|
20231214,122200,321389100,28000,28050,28050,28000,82
|
|
20231214,122100,319091700,28050,28000,28050,28000,54
|
|
20231214,122000,317578550,28050,28050,28050,28050,1
|
|
20231214,121900,317550500,28000,28000,28000,28000,0
|
|
20231214,121800,317550500,28000,28000,28000,28000,31
|
|
20231214,121700,316682500,28050,28050,28050,28050,2
|
|
20231214,121600,316626400,28000,28000,28000,28000,29
|
|
20231214,121500,315814400,28000,28000,28000,28000,0
|
|
20231214,121400,315814400,28000,28000,28000,28000,32
|
|
20231214,121300,314918400,28000,28000,28000,28000,24
|
|
20231214,121200,314246400,28050,28050,28050,28050,2
|
|
20231214,121100,314190300,28000,27950,28000,27950,41
|
|
20231214,121000,313042750,27900,27900,27900,27900,110
|
|
20231214,120900,309973750,27950,27950,27950,27950,26
|
|
20231214,120800,309247050,27950,27950,27950,27950,0
|
|
20231214,120700,309247050,27950,27950,27950,27950,29
|
|
20231214,120600,308436500,27950,27950,27950,27950,0
|
|
20231214,120500,308436500,27950,27950,27950,27950,170
|
|
20231214,120400,303685000,28000,27950,28000,27950,34
|
|
20231214,120300,302733100,28000,28000,28000,28000,0
|
|
20231214,120200,302733100,28000,28000,28000,28000,34
|
|
20231214,120100,301781100,28000,28000,28000,28000,0
|
|
20231214,120000,301781100,28000,28000,28000,28000,0
|
|
20231214,115900,301781100,28000,28000,28000,28000,28
|
|
20231214,115800,300997100,28000,28000,28000,28000,0
|
|
20231214,115700,300997100,28000,28000,28000,28000,28
|
|
20231214,115600,300213100,28000,28000,28000,28000,0
|
|
20231214,115500,300213100,28000,28000,28000,28000,27
|
|
20231214,115400,299457100,27950,27950,27950,27950,6
|
|
20231214,115300,299289400,27950,27950,27950,27950,1
|
|
20231214,115200,299261450,28000,28000,28000,28000,30
|
|
20231214,115100,298421450,28000,28000,28000,28000,2
|
|
20231214,115000,298365450,28000,28000,28000,28000,30
|
|
20231214,114900,297525450,28000,28000,28000,28000,0
|
|
20231214,114800,297525450,28000,28000,28000,28000,27
|
|
20231214,114700,296769450,28000,28000,28000,28000,33
|
|
20231214,114600,295845450,28050,28050,28050,28050,0
|
|
20231214,114500,295845450,28050,28000,28050,28000,29
|
|
20231214,114400,295032050,28000,28000,28000,28000,0
|
|
20231214,114300,295032050,28000,28000,28000,28000,35
|
|
20231214,114200,294052050,28000,28000,28000,28000,6
|
|
20231214,114100,293884050,28000,28000,28000,28000,3
|
|
20231214,114000,293800050,28000,28000,28000,28000,26
|
|
20231214,113900,293072050,28000,28000,28000,28000,0
|
|
20231214,113800,293072050,28000,28000,28000,28000,33
|
|
20231214,113700,292148050,28000,28000,28000,28000,14
|
|
20231214,113600,291756050,28000,28000,28000,28000,28
|
|
20231214,113500,290972050,28000,28000,28000,28000,4
|
|
20231214,113400,290860050,28000,28000,28000,28000,0
|
|
20231214,113300,290860050,28000,28000,28000,28000,28
|
|
20231214,113200,290076050,28000,28000,28000,28000,0
|
|
20231214,113100,290076050,28000,28000,28000,28000,31
|
|
20231214,113000,289208050,28000,28000,28000,28000,219
|
|
20231214,112900,283076050,28050,28050,28050,28050,31
|
|
20231214,112800,282206500,28050,28050,28050,28050,0
|
|
20231214,112700,282206500,28050,28050,28050,28050,0
|
|
20231214,112600,282206500,28050,28050,28050,28050,30
|
|
20231214,112500,281365000,28050,28050,28050,28050,10
|
|
20231214,112400,281084500,28000,28000,28000,28000,153
|
|
20231214,112300,276800500,28000,28000,28000,28000,0
|
|
20231214,112200,276800500,28000,28000,28000,28000,5
|
|
20231214,112100,276660500,28000,28000,28000,28000,31
|
|
20231214,112000,275792500,27950,27950,27950,27950,0
|
|
20231214,111900,275792500,27950,27950,27950,27950,83
|
|
20231214,111800,273472650,27950,27950,27950,27950,68
|
|
20231214,111700,271572050,28000,28000,28000,28000,36
|
|
20231214,111600,270564050,27950,28100,28100,27950,1423
|
|
20231214,111500,230733150,28100,28100,28100,28100,30
|
|
20231214,111400,229890150,28100,28100,28100,28100,0
|
|
20231214,111300,229890150,28100,28100,28100,28100,28
|
|
20231214,111200,229103350,28100,28100,28100,28100,0
|
|
20231214,111100,229103350,28100,28100,28100,28100,0
|
|
20231214,111000,229103350,28100,28100,28100,28100,29
|
|
20231214,110900,228288450,28100,28100,28100,28100,0
|
|
20231214,110800,228288450,28100,28100,28100,28100,35
|
|
20231214,110700,227304950,28100,28100,28100,28100,32
|
|
20231214,110600,226405750,28100,28100,28100,28100,110
|
|
20231214,110500,223314750,28100,28100,28100,28100,32
|
|
20231214,110400,222415550,28100,28100,28100,28100,3
|
|
20231214,110300,222331250,28100,28100,28100,28100,0
|
|
20231214,110200,222331250,28100,28100,28100,28100,27
|
|
20231214,110100,221572550,28100,28100,28100,28100,0
|
|
20231214,110000,221572550,28100,28100,28100,28100,29
|
|
20231214,105900,220757650,28050,28050,28050,28050,0
|
|
20231214,105800,220757650,28050,28150,28150,28050,60
|
|
20231214,105700,219070800,28150,28150,28150,28150,1
|
|
20231214,105600,219042650,28150,28150,28150,28150,0
|
|
20231214,105500,219042650,28150,28150,28150,28150,57
|
|
20231214,105400,217438100,28150,28150,28150,28150,0
|
|
20231214,105300,217438100,28150,28150,28150,28150,50
|
|
20231214,105200,216030600,28100,28100,28100,28100,1
|
|
20231214,105100,216002500,28100,28100,28100,28100,30
|
|
20231214,105000,215159500,28100,28100,28100,28100,0
|
|
20231214,104900,215159500,28100,28100,28100,28100,0
|
|
20231214,104800,215159500,28100,28100,28100,28100,30
|
|
20231214,104700,214316500,28100,28100,28100,28100,28
|
|
20231214,104600,213529700,28150,28150,28150,28150,34
|
|
20231214,104500,212572600,28150,28150,28150,28150,0
|
|
20231214,104400,212572600,28150,28150,28150,28150,12
|
|
20231214,104300,212234800,28150,28150,28150,28150,32
|
|
20231214,104200,211334000,28200,28200,28200,28200,5
|
|
20231214,104100,211193000,28150,28200,28200,28150,40
|
|
20231214,104000,210066500,28200,28200,28200,28200,0
|
|
20231214,103900,210066500,28200,28150,28200,28150,33
|
|
20231214,103800,209137450,28150,28150,28150,28150,0
|
|
20231214,103700,209137450,28150,28150,28150,28150,0
|
|
20231214,103600,209137450,28150,28150,28150,28150,27
|
|
20231214,103500,208377400,28200,28200,28200,28200,5
|
|
20231214,103400,208236400,28150,28150,28150,28150,28
|
|
20231214,103300,207448200,28200,28150,28200,28150,14
|
|
20231214,103200,207053600,28100,28150,28200,28100,41
|
|
20231214,103100,205899300,28150,28150,28150,28150,0
|
|
20231214,103000,205899300,28150,28150,28150,28150,0
|
|
20231214,102900,205899300,28150,28150,28150,28150,55
|
|
20231214,102800,204351050,28200,28200,28200,28200,0
|
|
20231214,102700,204351050,28200,28100,28200,28100,100
|
|
20231214,102600,201537850,28100,28100,28100,28100,20
|
|
20231214,102500,200975850,28100,28100,28100,28100,0
|
|
20231214,102400,200975850,28100,28150,28150,28100,139
|
|
20231214,102300,197066050,28100,28100,28100,28100,119
|
|
20231214,102200,193722150,28100,28100,28100,28100,26
|
|
20231214,102100,192991550,28100,28100,28100,28100,0
|
|
20231214,102000,192991550,28100,28100,28100,28100,28
|
|
20231214,101900,192204750,28100,28100,28100,28100,0
|
|
20231214,101800,192204750,28100,28100,28100,28100,0
|
|
20231214,101700,192204750,28100,28100,28100,28100,30
|
|
20231214,101600,191361750,28050,28050,28050,28050,81
|
|
20231214,101500,189089700,28050,28050,28050,28050,63
|
|
20231214,101400,187322550,28050,28050,28050,28050,437
|
|
20231214,101300,175064700,28100,28100,28100,28100,34
|
|
20231214,101200,174109300,28100,28100,28100,28100,90
|
|
20231214,101100,171580300,28100,28100,28100,28100,0
|
|
20231214,101000,171580300,28100,28100,28100,28100,40
|
|
20231214,100900,170456300,28150,28150,28150,28150,0
|
|
20231214,100800,170456300,28150,28200,28200,28150,59
|
|
20231214,100700,168794050,28100,28100,28100,28100,0
|
|
20231214,100600,168794050,28100,28100,28100,28100,0
|
|
20231214,100500,168794050,28100,28100,28100,28100,0
|
|
20231214,100400,168794050,28100,28100,28100,28100,0
|
|
20231214,100300,168794050,28100,28050,28100,28050,125
|
|
20231214,100200,165286450,28050,28050,28050,28050,15
|
|
20231214,100100,164865700,28050,28100,28100,28050,227
|
|
20231214,100000,158497000,28100,28100,28100,28100,3
|
|
20231214,095900,158412700,28100,28100,28100,28100,142
|
|
20231214,095800,154422500,28150,28150,28150,28150,27
|
|
20231214,095700,153662450,28100,28150,28150,28100,542
|
|
20231214,095600,138425750,28200,28200,28200,28200,0
|
|
20231214,095500,138425750,28200,28150,28200,28150,42
|
|
20231214,095400,137242450,28200,28150,28200,28150,12
|
|
20231214,095300,136904600,28150,28150,28150,28150,0
|
|
20231214,095200,136904600,28150,28150,28150,28150,10
|
|
20231214,095100,136623100,28200,28200,28200,28200,28
|
|
20231214,095000,135833500,28200,28200,28200,28200,0
|
|
20231214,094900,135833500,28200,28200,28200,28200,27
|
|
20231214,094800,135072100,28200,28200,28200,28200,0
|
|
20231214,094700,135072100,28200,28150,28200,28150,105
|
|
20231214,094600,132111350,28200,28150,28200,28100,64
|
|
20231214,094500,130308900,28150,28150,28150,28150,10
|
|
20231214,094400,130027400,28150,28100,28150,28100,4
|
|
20231214,094300,129914850,28150,28100,28150,28100,523
|
|
20231214,094200,115217400,28150,28150,28150,28150,28
|
|
20231214,094100,114429200,28150,28150,28150,28150,0
|
|
20231214,094000,114429200,28150,28150,28150,28150,7
|
|
20231214,093900,114232150,28150,28150,28150,28150,28
|
|
20231214,093800,113443950,28150,28150,28150,28150,15
|
|
20231214,093700,113021700,28150,28150,28150,28150,134
|
|
20231214,093600,109249600,28200,28200,28200,28200,0
|
|
20231214,093500,109249600,28200,28200,28200,28200,28
|
|
20231214,093400,108460000,28150,28150,28150,28150,18
|
|
20231214,093300,107953300,28150,28150,28150,28150,0
|
|
20231214,093200,107953300,28150,28150,28150,28150,31
|
|
20231214,093100,107080650,28150,28150,28150,28150,100
|
|
20231214,093000,104265650,28150,28150,28150,28150,30
|
|
20231214,092900,103421150,28100,28100,28100,28100,20
|
|
20231214,092800,102859150,28100,28100,28100,28100,136
|
|
20231214,092700,99037550,28100,28100,28100,28100,28
|
|
20231214,092600,98250750,28100,28100,28100,28100,0
|
|
20231214,092500,98250750,28100,28100,28100,28100,353
|
|
20231214,092400,88331450,28150,28150,28150,28150,10
|
|
20231214,092300,88049950,28150,28200,28200,28150,46
|
|
20231214,092200,86753550,28150,28150,28150,28150,34
|
|
20231214,092100,85796450,28150,28150,28150,28150,20
|
|
20231214,092000,85233450,28150,28150,28150,28150,25
|
|
20231214,091900,84529700,28200,28200,28200,28200,200
|
|
20231214,091800,78889700,28150,28150,28150,28150,15
|
|
20231214,091700,78467450,28200,28200,28200,28150,10
|
|
20231214,091600,78185550,28150,28200,28200,28150,150
|
|
20231214,091500,73960550,28250,28200,28400,28200,998
|
|
20231214,091400,45689100,28200,28150,28200,28150,98
|
|
20231214,091300,42930350,28150,28100,28150,28100,176
|
|
20231214,091200,37984600,28050,28050,28050,28050,0
|
|
20231214,091100,37984600,28050,28050,28050,28050,25
|
|
20231214,091000,37283350,28100,28100,28100,28100,1
|
|
20231214,090900,37255250,28100,28100,28100,28050,31
|
|
20231214,090800,36384500,28100,28100,28100,28100,15
|
|
20231214,090700,35963000,28100,28150,28150,28100,140
|
|
20231214,090600,32027500,28150,28100,28150,28100,22
|
|
20231214,090500,31408250,28150,28150,28150,28150,7
|
|
20231214,090400,31211200,28100,28200,28200,28100,515
|
|
20231214,090300,16733250,28150,28200,28200,28150,16
|
|
20231214,090200,16282650,28250,28250,28250,28250,2
|
|
20231214,090100,16226150,28350,28350,28350,28350,0
|
|
20231214,090000,16226150,28350,28200,28400,28200,574
|