719 lines
37 KiB
CSV
719 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,205600,507146900,28250,28250,28250,28250,250
|
|
20231218,205500,507146900,28250,28250,28250,28250,0
|
|
20231218,205400,507146900,28250,28250,28250,28250,0
|
|
20231218,205300,507146900,28250,28250,28250,28250,0
|
|
20231218,205200,507146900,28250,28250,28250,28250,0
|
|
20231218,205100,507146900,28250,28250,28250,28250,0
|
|
20231218,205000,507146900,28250,28250,28250,28250,0
|
|
20231218,204900,507146900,28250,28250,28250,28250,0
|
|
20231218,204800,507146900,28250,28250,28250,28250,0
|
|
20231218,204700,507146900,28250,28250,28250,28250,0
|
|
20231218,204600,507146900,28250,28250,28250,28250,0
|
|
20231218,204500,507146900,28250,28250,28250,28250,0
|
|
20231218,204400,507146900,28250,28250,28250,28250,0
|
|
20231218,204300,507146900,28250,28250,28250,28250,0
|
|
20231218,204200,507146900,28250,28250,28250,28250,0
|
|
20231218,204100,507146900,28250,28250,28250,28250,0
|
|
20231218,204000,507146900,28250,28250,28250,28250,0
|
|
20231218,203900,507146900,28250,28250,28250,28250,0
|
|
20231218,203800,507146900,28250,28250,28250,28250,0
|
|
20231218,203700,507146900,28250,28250,28250,28250,0
|
|
20231218,203600,507146900,28250,28250,28250,28250,0
|
|
20231218,203500,507146900,28250,28250,28250,28250,0
|
|
20231218,203400,507146900,28250,28250,28250,28250,0
|
|
20231218,203300,507146900,28250,28250,28250,28250,0
|
|
20231218,203200,507146900,28250,28250,28250,28250,0
|
|
20231218,203100,507146900,28250,28250,28250,28250,0
|
|
20231218,203000,507146900,28250,28250,28250,28250,0
|
|
20231218,202900,507146900,28250,28250,28250,28250,0
|
|
20231218,202800,507146900,28250,28250,28250,28250,0
|
|
20231218,202700,507146900,28250,28250,28250,28250,0
|
|
20231218,202600,507146900,28250,28250,28250,28250,250
|
|
20231218,202500,507146900,28250,28250,28250,28250,0
|
|
20231218,202400,507146900,28250,28250,28250,28250,0
|
|
20231218,202300,507146900,28250,28250,28250,28250,0
|
|
20231218,202200,507146900,28250,28250,28250,28250,0
|
|
20231218,202100,507146900,28250,28250,28250,28250,0
|
|
20231218,202000,507146900,28250,28250,28250,28250,0
|
|
20231218,201900,507146900,28250,28250,28250,28250,0
|
|
20231218,201800,507146900,28250,28250,28250,28250,0
|
|
20231218,201700,507146900,28250,28250,28250,28250,0
|
|
20231218,201600,507146900,28250,28250,28250,28250,0
|
|
20231218,201500,507146900,28250,28250,28250,28250,0
|
|
20231218,201400,507146900,28250,28250,28250,28250,0
|
|
20231218,201300,507146900,28250,28250,28250,28250,0
|
|
20231218,201200,507146900,28250,28250,28250,28250,0
|
|
20231218,201100,507146900,28250,28250,28250,28250,0
|
|
20231218,201000,507146900,28250,28250,28250,28250,0
|
|
20231218,200900,507146900,28250,28250,28250,28250,0
|
|
20231218,200800,507146900,28250,28250,28250,28250,0
|
|
20231218,200700,507146900,28250,28250,28250,28250,0
|
|
20231218,200600,507146900,28250,28250,28250,28250,0
|
|
20231218,200500,507146900,28250,28250,28250,28250,0
|
|
20231218,200400,507146900,28250,28250,28250,28250,0
|
|
20231218,200300,507146900,28250,28250,28250,28250,0
|
|
20231218,200200,507146900,28250,28250,28250,28250,0
|
|
20231218,200100,507146900,28250,28250,28250,28250,0
|
|
20231218,200000,507146900,28250,28250,28250,28250,0
|
|
20231218,195900,507146900,28250,28250,28250,28250,0
|
|
20231218,195800,507146900,28250,28250,28250,28250,0
|
|
20231218,195700,507146900,28250,28250,28250,28250,0
|
|
20231218,195600,507146900,28250,28250,28250,28250,250
|
|
20231218,195500,507146900,28250,28250,28250,28250,0
|
|
20231218,195400,507146900,28250,28250,28250,28250,0
|
|
20231218,195300,507146900,28250,28250,28250,28250,0
|
|
20231218,195200,507146900,28250,28250,28250,28250,0
|
|
20231218,195100,507146900,28250,28250,28250,28250,0
|
|
20231218,195000,507146900,28250,28250,28250,28250,0
|
|
20231218,194900,507146900,28250,28250,28250,28250,0
|
|
20231218,194800,507146900,28250,28250,28250,28250,0
|
|
20231218,194700,507146900,28250,28250,28250,28250,0
|
|
20231218,194600,507146900,28250,28250,28250,28250,0
|
|
20231218,194500,507146900,28250,28250,28250,28250,0
|
|
20231218,194400,507146900,28250,28250,28250,28250,0
|
|
20231218,194300,507146900,28250,28250,28250,28250,0
|
|
20231218,194200,507146900,28250,28250,28250,28250,0
|
|
20231218,194100,507146900,28250,28250,28250,28250,0
|
|
20231218,194000,507146900,28250,28250,28250,28250,0
|
|
20231218,193900,507146900,28250,28250,28250,28250,0
|
|
20231218,193800,507146900,28250,28250,28250,28250,0
|
|
20231218,193700,507146900,28250,28250,28250,28250,0
|
|
20231218,193600,507146900,28250,28250,28250,28250,0
|
|
20231218,193500,507146900,28250,28250,28250,28250,0
|
|
20231218,193400,507146900,28250,28250,28250,28250,0
|
|
20231218,193300,507146900,28250,28250,28250,28250,0
|
|
20231218,193200,507146900,28250,28250,28250,28250,0
|
|
20231218,193100,507146900,28250,28250,28250,28250,0
|
|
20231218,193000,507146900,28250,28250,28250,28250,0
|
|
20231218,192900,507146900,28250,28250,28250,28250,0
|
|
20231218,192800,507146900,28250,28250,28250,28250,0
|
|
20231218,192700,507146900,28250,28250,28250,28250,0
|
|
20231218,192600,507146900,28250,28250,28250,28250,250
|
|
20231218,192500,507146900,28250,28250,28250,28250,0
|
|
20231218,192400,507146900,28250,28250,28250,28250,0
|
|
20231218,192300,507146900,28250,28250,28250,28250,0
|
|
20231218,192200,507146900,28250,28250,28250,28250,0
|
|
20231218,192100,507146900,28250,28250,28250,28250,0
|
|
20231218,192000,507146900,28250,28250,28250,28250,0
|
|
20231218,191900,507146900,28250,28250,28250,28250,0
|
|
20231218,191800,507146900,28250,28250,28250,28250,0
|
|
20231218,191700,507146900,28250,28250,28250,28250,0
|
|
20231218,191600,507146900,28250,28250,28250,28250,0
|
|
20231218,191500,507146900,28250,28250,28250,28250,0
|
|
20231218,191400,507146900,28250,28250,28250,28250,0
|
|
20231218,191300,507146900,28250,28250,28250,28250,0
|
|
20231218,191200,507146900,28250,28250,28250,28250,0
|
|
20231218,191100,507146900,28250,28250,28250,28250,0
|
|
20231218,191000,507146900,28250,28250,28250,28250,0
|
|
20231218,190900,507146900,28250,28250,28250,28250,0
|
|
20231218,190800,507146900,28250,28250,28250,28250,0
|
|
20231218,190700,507146900,28250,28250,28250,28250,0
|
|
20231218,190600,507146900,28250,28250,28250,28250,0
|
|
20231218,190500,507146900,28250,28250,28250,28250,0
|
|
20231218,190400,507146900,28250,28250,28250,28250,0
|
|
20231218,190300,507146900,28250,28250,28250,28250,0
|
|
20231218,190200,507146900,28250,28250,28250,28250,0
|
|
20231218,190100,507146900,28250,28250,28250,28250,0
|
|
20231218,190000,507146900,28250,28250,28250,28250,0
|
|
20231218,185900,507146900,28250,28250,28250,28250,0
|
|
20231218,185800,507146900,28250,28250,28250,28250,0
|
|
20231218,185700,507146900,28250,28250,28250,28250,0
|
|
20231218,185600,507146900,28250,28250,28250,28250,250
|
|
20231218,185500,507146900,28250,28250,28250,28250,0
|
|
20231218,185400,507146900,28250,28250,28250,28250,0
|
|
20231218,185300,507146900,28250,28250,28250,28250,0
|
|
20231218,185200,507146900,28250,28250,28250,28250,0
|
|
20231218,185100,507146900,28250,28250,28250,28250,0
|
|
20231218,185000,507146900,28250,28250,28250,28250,0
|
|
20231218,184900,507146900,28250,28250,28250,28250,0
|
|
20231218,184800,507146900,28250,28250,28250,28250,0
|
|
20231218,184700,507146900,28250,28250,28250,28250,0
|
|
20231218,184600,507146900,28250,28250,28250,28250,0
|
|
20231218,184500,507146900,28250,28250,28250,28250,0
|
|
20231218,184400,507146900,28250,28250,28250,28250,0
|
|
20231218,184300,507146900,28250,28250,28250,28250,0
|
|
20231218,184200,507146900,28250,28250,28250,28250,0
|
|
20231218,184100,507146900,28250,28250,28250,28250,0
|
|
20231218,184000,507146900,28250,28250,28250,28250,0
|
|
20231218,183900,507146900,28250,28250,28250,28250,0
|
|
20231218,183800,507146900,28250,28250,28250,28250,0
|
|
20231218,183700,507146900,28250,28250,28250,28250,0
|
|
20231218,183600,507146900,28250,28250,28250,28250,0
|
|
20231218,183500,507146900,28250,28250,28250,28250,0
|
|
20231218,183400,507146900,28250,28250,28250,28250,0
|
|
20231218,183300,507146900,28250,28250,28250,28250,0
|
|
20231218,183200,507146900,28250,28250,28250,28250,0
|
|
20231218,183100,507146900,28250,28250,28250,28250,0
|
|
20231218,183000,507146900,28250,28250,28250,28250,0
|
|
20231218,182900,507146900,28250,28250,28250,28250,0
|
|
20231218,182800,507146900,28250,28250,28250,28250,0
|
|
20231218,182700,507146900,28250,28250,28250,28250,0
|
|
20231218,182600,507146900,28250,28250,28250,28250,250
|
|
20231218,182500,507146900,28250,28250,28250,28250,0
|
|
20231218,182400,507146900,28250,28250,28250,28250,0
|
|
20231218,182300,507146900,28250,28250,28250,28250,0
|
|
20231218,182200,507146900,28250,28250,28250,28250,0
|
|
20231218,182100,507146900,28250,28250,28250,28250,0
|
|
20231218,182000,507146900,28250,28250,28250,28250,0
|
|
20231218,181900,507146900,28250,28250,28250,28250,0
|
|
20231218,181800,507146900,28250,28250,28250,28250,0
|
|
20231218,181700,507146900,28250,28250,28250,28250,0
|
|
20231218,181600,507146900,28250,28250,28250,28250,0
|
|
20231218,181500,507146900,28250,28250,28250,28250,0
|
|
20231218,181400,507146900,28250,28250,28250,28250,0
|
|
20231218,181300,507146900,28250,28250,28250,28250,0
|
|
20231218,181200,507146900,28250,28250,28250,28250,0
|
|
20231218,181100,507146900,28250,28250,28250,28250,0
|
|
20231218,181000,507146900,28250,28250,28250,28250,0
|
|
20231218,180900,507146900,28250,28250,28250,28250,0
|
|
20231218,180800,507146900,28250,28250,28250,28250,0
|
|
20231218,180700,507146900,28250,28250,28250,28250,0
|
|
20231218,180600,507146900,28250,28250,28250,28250,0
|
|
20231218,180500,507146900,28250,28250,28250,28250,0
|
|
20231218,180400,507146900,28250,28250,28250,28250,0
|
|
20231218,180300,507146900,28250,28250,28250,28250,0
|
|
20231218,180200,507146900,28250,28250,28250,28250,0
|
|
20231218,180100,507146900,28250,28250,28250,28250,0
|
|
20231218,180000,507146900,28250,28250,28250,28250,0
|
|
20231218,175900,507146900,28250,28250,28250,28250,0
|
|
20231218,175800,507146900,28250,28250,28250,28250,0
|
|
20231218,175700,507146900,28250,28250,28250,28250,0
|
|
20231218,175600,507146900,28250,28250,28250,28250,250
|
|
20231218,175500,507146900,28250,28250,28250,28250,0
|
|
20231218,175400,507146900,28250,28250,28250,28250,0
|
|
20231218,175300,507146900,28250,28250,28250,28250,0
|
|
20231218,175200,507146900,28250,28250,28250,28250,0
|
|
20231218,175100,507146900,28250,28250,28250,28250,0
|
|
20231218,175000,507146900,28250,28250,28250,28250,0
|
|
20231218,174900,507146900,28250,28250,28250,28250,0
|
|
20231218,174800,507146900,28250,28250,28250,28250,0
|
|
20231218,174700,507146900,28250,28250,28250,28250,0
|
|
20231218,174600,507146900,28250,28250,28250,28250,0
|
|
20231218,174500,507146900,28250,28250,28250,28250,0
|
|
20231218,174400,507146900,28250,28250,28250,28250,0
|
|
20231218,174300,507146900,28250,28250,28250,28250,0
|
|
20231218,174200,507146900,28250,28250,28250,28250,0
|
|
20231218,174100,507146900,28250,28250,28250,28250,0
|
|
20231218,174000,507146900,28250,28250,28250,28250,0
|
|
20231218,173900,507146900,28250,28250,28250,28250,0
|
|
20231218,173800,507146900,28250,28250,28250,28250,0
|
|
20231218,173700,507146900,28250,28250,28250,28250,0
|
|
20231218,173600,507146900,28250,28250,28250,28250,0
|
|
20231218,173500,507146900,28250,28250,28250,28250,0
|
|
20231218,173400,507146900,28250,28250,28250,28250,0
|
|
20231218,173300,507146900,28250,28250,28250,28250,0
|
|
20231218,173200,507146900,28250,28250,28250,28250,0
|
|
20231218,173100,507146900,28250,28250,28250,28250,0
|
|
20231218,173000,507146900,28250,28250,28250,28250,0
|
|
20231218,172900,507146900,28250,28250,28250,28250,0
|
|
20231218,172800,507146900,28250,28250,28250,28250,0
|
|
20231218,172700,507146900,28250,28250,28250,28250,0
|
|
20231218,172600,507146900,28250,28250,28250,28250,250
|
|
20231218,172500,507146900,28250,28250,28250,28250,0
|
|
20231218,172400,507146900,28250,28250,28250,28250,0
|
|
20231218,172300,507146900,28250,28250,28250,28250,0
|
|
20231218,172200,507146900,28250,28250,28250,28250,0
|
|
20231218,172100,507146900,28250,28250,28250,28250,0
|
|
20231218,172000,507146900,28250,28250,28250,28250,0
|
|
20231218,171900,507146900,28250,28250,28250,28250,0
|
|
20231218,171800,507146900,28250,28250,28250,28250,0
|
|
20231218,171700,507146900,28250,28250,28250,28250,0
|
|
20231218,171600,507146900,28250,28250,28250,28250,0
|
|
20231218,171500,507146900,28250,28250,28250,28250,0
|
|
20231218,171400,507146900,28250,28250,28250,28250,0
|
|
20231218,171300,507146900,28250,28250,28250,28250,0
|
|
20231218,171200,507146900,28250,28250,28250,28250,0
|
|
20231218,171100,507146900,28250,28250,28250,28250,0
|
|
20231218,171000,507146900,28250,28250,28250,28250,0
|
|
20231218,170900,507146900,28250,28250,28250,28250,0
|
|
20231218,170800,507146900,28250,28250,28250,28250,0
|
|
20231218,170700,507146900,28250,28250,28250,28250,0
|
|
20231218,170600,507146900,28250,28250,28250,28250,0
|
|
20231218,170500,507146900,28250,28250,28250,28250,0
|
|
20231218,170400,507146900,28250,28250,28250,28250,0
|
|
20231218,170300,507146900,28250,28250,28250,28250,0
|
|
20231218,170200,507146900,28250,28250,28250,28250,0
|
|
20231218,170100,507146900,28250,28250,28250,28250,0
|
|
20231218,170000,507146900,28250,28250,28250,28250,0
|
|
20231218,165900,507146900,28250,28250,28250,28250,0
|
|
20231218,165800,507146900,28250,28250,28250,28250,0
|
|
20231218,165700,507146900,28250,28250,28250,28250,0
|
|
20231218,165600,507146900,28250,28250,28250,28250,250
|
|
20231218,165500,507146900,28250,28250,28250,28250,0
|
|
20231218,165400,507146900,28250,28250,28250,28250,0
|
|
20231218,165300,507146900,28250,28250,28250,28250,0
|
|
20231218,165200,507146900,28250,28250,28250,28250,0
|
|
20231218,165100,507146900,28250,28250,28250,28250,0
|
|
20231218,165000,507146900,28250,28250,28250,28250,0
|
|
20231218,164900,507146900,28250,28250,28250,28250,0
|
|
20231218,164800,507146900,28250,28250,28250,28250,0
|
|
20231218,164700,507146900,28250,28250,28250,28250,0
|
|
20231218,164600,507146900,28250,28250,28250,28250,0
|
|
20231218,164500,507146900,28250,28250,28250,28250,0
|
|
20231218,164400,507146900,28250,28250,28250,28250,0
|
|
20231218,164300,507146900,28250,28250,28250,28250,0
|
|
20231218,164200,507146900,28250,28250,28250,28250,0
|
|
20231218,164100,507146900,28250,28250,28250,28250,0
|
|
20231218,164000,507146900,28250,28250,28250,28250,0
|
|
20231218,163900,507146900,28250,28250,28250,28250,0
|
|
20231218,163800,507146900,28250,28250,28250,28250,0
|
|
20231218,163700,507146900,28250,28250,28250,28250,0
|
|
20231218,163600,507146900,28250,28250,28250,28250,0
|
|
20231218,163500,507146900,28250,28250,28250,28250,0
|
|
20231218,163400,507146900,28250,28250,28250,28250,0
|
|
20231218,163300,507146900,28250,28250,28250,28250,0
|
|
20231218,163200,507146900,28250,28250,28250,28250,0
|
|
20231218,163100,507146900,28250,28250,28250,28250,0
|
|
20231218,163000,507146900,28250,28250,28250,28250,0
|
|
20231218,162900,507146900,28250,28250,28250,28250,0
|
|
20231218,162800,507146900,28250,28250,28250,28250,0
|
|
20231218,162700,507146900,28250,28250,28250,28250,0
|
|
20231218,162600,507146900,28250,28250,28250,28250,250
|
|
20231218,162500,507146900,28250,28250,28250,28250,0
|
|
20231218,162400,507146900,28250,28250,28250,28250,0
|
|
20231218,162300,507146900,28250,28250,28250,28250,0
|
|
20231218,162200,507146900,28250,28250,28250,28250,0
|
|
20231218,162100,507146900,28250,28250,28250,28250,0
|
|
20231218,162000,507146900,28250,28250,28250,28250,0
|
|
20231218,161900,507146900,28250,28250,28250,28250,0
|
|
20231218,161800,507146900,28250,28250,28250,28250,0
|
|
20231218,161700,507146900,28250,28250,28250,28250,0
|
|
20231218,161600,507146900,28250,28250,28250,28250,0
|
|
20231218,161500,507146900,28250,28250,28250,28250,0
|
|
20231218,161400,507146900,28250,28250,28250,28250,0
|
|
20231218,161300,507146900,28250,28250,28250,28250,0
|
|
20231218,161200,507146900,28250,28250,28250,28250,0
|
|
20231218,161100,507146900,28250,28250,28250,28250,0
|
|
20231218,161000,507146900,28250,28250,28250,28250,0
|
|
20231218,160900,507146900,28250,28250,28250,28250,0
|
|
20231218,160800,507146900,28250,28250,28250,28250,0
|
|
20231218,160700,507146900,28250,28250,28250,28250,0
|
|
20231218,160600,507146900,28250,28250,28250,28250,0
|
|
20231218,160500,507146900,28250,28250,28250,28250,0
|
|
20231218,160400,507146900,28250,28250,28250,28250,0
|
|
20231218,160300,507146900,28250,28250,28250,28250,0
|
|
20231218,160200,507146900,28250,28250,28250,28250,0
|
|
20231218,160100,507146900,28250,28250,28250,28250,0
|
|
20231218,160000,507146900,28250,28250,28250,28250,0
|
|
20231218,155900,507146900,28250,28250,28250,28250,0
|
|
20231218,155800,507146900,28250,28250,28250,28250,0
|
|
20231218,155700,507146900,28250,28250,28250,28250,0
|
|
20231218,155600,507146900,28250,28250,28250,28250,250
|
|
20231218,155500,507146900,28250,28250,28250,28250,0
|
|
20231218,155400,507146900,28250,28250,28250,28250,0
|
|
20231218,155300,507146900,28250,28250,28250,28250,0
|
|
20231218,155200,507146900,28250,28250,28250,28250,0
|
|
20231218,155100,507146900,28250,28250,28250,28250,0
|
|
20231218,155000,507146900,28250,28250,28250,28250,0
|
|
20231218,154900,507146900,28250,28250,28250,28250,0
|
|
20231218,154800,507146900,28250,28250,28250,28250,0
|
|
20231218,154700,507146900,28250,28250,28250,28250,0
|
|
20231218,154600,507146900,28250,28250,28250,28250,0
|
|
20231218,154500,507146900,28250,28250,28250,28250,0
|
|
20231218,154400,507146900,28250,28250,28250,28250,0
|
|
20231218,154300,507146900,28250,28250,28250,28250,0
|
|
20231218,154200,507146900,28250,28250,28250,28250,0
|
|
20231218,154100,507146900,28250,28250,28250,28250,0
|
|
20231218,154000,507146900,28250,28250,28250,28250,0
|
|
20231218,153900,507146900,28250,28250,28250,28250,0
|
|
20231218,153800,507146900,28250,28250,28250,28250,0
|
|
20231218,153700,507146900,28250,28250,28250,28250,0
|
|
20231218,153600,507146900,28250,28250,28250,28250,0
|
|
20231218,153500,507146900,28250,28250,28250,28250,0
|
|
20231218,153400,507146900,28250,28250,28250,28250,0
|
|
20231218,153300,507146900,28250,28250,28250,28250,0
|
|
20231218,153200,507146900,28250,28250,28250,28250,0
|
|
20231218,153100,507146900,28250,28250,28250,28250,0
|
|
20231218,153000,507146900,28250,28250,28250,28250,250
|
|
20231218,152900,500084400,28300,28300,28300,28300,0
|
|
20231218,152800,500084400,28300,28300,28300,28300,0
|
|
20231218,152700,500084400,28300,28300,28300,28300,0
|
|
20231218,152600,500084400,28300,28300,28300,28300,0
|
|
20231218,152500,500084400,28300,28300,28300,28300,0
|
|
20231218,152400,500084400,28300,28300,28300,28300,0
|
|
20231218,152300,500084400,28300,28300,28300,28300,0
|
|
20231218,152200,500084400,28300,28300,28300,28300,0
|
|
20231218,152100,500084400,28300,28300,28300,28300,0
|
|
20231218,152000,500084400,28300,28300,28300,28300,0
|
|
20231218,151900,500084400,28300,28250,28300,28250,31
|
|
20231218,151800,499207350,28250,28250,28250,28250,13
|
|
20231218,151700,498840100,28300,28250,28300,28250,8
|
|
20231218,151600,498613850,28250,28250,28250,28250,5
|
|
20231218,151500,498472600,28250,28250,28300,28250,13
|
|
20231218,151400,498105000,28250,28200,28250,28200,42
|
|
20231218,151300,496918750,28200,28200,28250,28200,8
|
|
20231218,151200,496693100,28250,28250,28250,28250,13
|
|
20231218,151100,496325850,28250,28250,28250,28250,138
|
|
20231218,151000,492427350,28250,28250,28300,28250,40
|
|
20231218,150900,491297100,28300,28300,28300,28300,0
|
|
20231218,150800,491297100,28300,28300,28300,28300,0
|
|
20231218,150700,491297100,28300,28250,28300,28250,8
|
|
20231218,150600,491070900,28250,28250,28250,28250,59
|
|
20231218,150500,489404150,28250,28250,28250,28250,1
|
|
20231218,150400,489375900,28250,28250,28300,28250,167
|
|
20231218,150300,484657850,28250,28250,28250,28250,0
|
|
20231218,150200,484657850,28250,28300,28300,28250,56
|
|
20231218,150100,483075350,28300,28300,28300,28300,0
|
|
20231218,150000,483075350,28300,28300,28300,28300,0
|
|
20231218,145900,483075350,28300,28300,28300,28300,8
|
|
20231218,145800,482848950,28300,28300,28300,28300,0
|
|
20231218,145700,482848950,28300,28300,28300,28300,3
|
|
20231218,145600,482764050,28300,28300,28300,28250,264
|
|
20231218,145500,475300850,28350,28350,28350,28300,259
|
|
20231218,145400,467960850,28350,28350,28350,28350,312
|
|
20231218,145300,459115650,28350,28300,28350,28300,572
|
|
20231218,145200,442899950,28300,28300,28300,28300,49
|
|
20231218,145100,441513250,28350,28350,28350,28350,40
|
|
20231218,145000,440379250,28350,28350,28350,28350,0
|
|
20231218,144900,440379250,28350,28200,28350,28200,930
|
|
20231218,144800,414069250,28200,28200,28200,28200,301
|
|
20231218,144700,405581050,28250,28250,28250,28250,5
|
|
20231218,144600,405439800,28250,28250,28250,28250,6
|
|
20231218,144500,405270300,28250,28250,28250,28250,3
|
|
20231218,144400,405185550,28250,28250,28250,28250,5
|
|
20231218,144300,405044300,28200,28250,28250,28200,112
|
|
20231218,144200,401883200,28250,28250,28250,28250,50
|
|
20231218,144100,400470700,28250,28200,28250,28150,1380
|
|
20231218,144000,361533900,28200,28200,28200,28200,4
|
|
20231218,143900,361421100,28200,28200,28200,28200,20
|
|
20231218,143800,360857100,28150,28150,28150,28150,6
|
|
20231218,143700,360688200,28150,28050,28150,28050,1002
|
|
20231218,143600,332574800,28100,28150,28150,28100,131
|
|
20231218,143500,328893500,28150,28100,28150,28100,13
|
|
20231218,143400,328528050,28150,28150,28150,28150,0
|
|
20231218,143300,328528050,28150,28150,28150,28150,6
|
|
20231218,143200,328359150,28100,28100,28100,28100,0
|
|
20231218,143100,328359150,28100,28150,28150,28100,8
|
|
20231218,143000,328134200,28100,28100,28100,28100,0
|
|
20231218,142900,328134200,28100,28100,28100,28100,0
|
|
20231218,142800,328134200,28100,28150,28150,28100,22
|
|
20231218,142700,327515400,28150,28150,28150,28150,0
|
|
20231218,142600,327515400,28150,28150,28150,28150,0
|
|
20231218,142500,327515400,28150,28150,28150,28150,6
|
|
20231218,142400,327346500,28150,28150,28150,28150,0
|
|
20231218,142300,327346500,28150,28100,28150,28100,15
|
|
20231218,142200,326924750,28100,28100,28100,28100,0
|
|
20231218,142100,326924750,28100,28100,28100,28100,5
|
|
20231218,142000,326784250,28100,28100,28150,28100,18
|
|
20231218,141900,326278250,28100,28100,28100,28100,177
|
|
20231218,141800,321304550,28150,28150,28150,28150,5
|
|
20231218,141700,321163800,28100,28100,28100,28100,0
|
|
20231218,141600,321163800,28100,28100,28100,28100,110
|
|
20231218,141500,318072800,28150,28150,28150,28150,5
|
|
20231218,141400,317932050,28150,28150,28150,28150,0
|
|
20231218,141300,317932050,28150,28150,28150,28150,0
|
|
20231218,141200,317932050,28150,28100,28150,28100,15
|
|
20231218,141100,317510300,28100,28100,28100,28100,188
|
|
20231218,141000,312227500,28150,28150,28150,28150,4
|
|
20231218,140900,312114900,28150,28150,28150,28150,0
|
|
20231218,140800,312114900,28150,28150,28150,28150,0
|
|
20231218,140700,312114900,28150,28150,28150,28150,5
|
|
20231218,140600,311974150,28150,28150,28150,28150,0
|
|
20231218,140500,311974150,28150,28150,28150,28150,4
|
|
20231218,140400,311861550,28100,28100,28100,28100,16
|
|
20231218,140300,311411950,28100,28100,28100,28100,50
|
|
20231218,140200,310006950,28150,28150,28150,28150,7
|
|
20231218,140100,309809900,28050,28050,28050,28050,0
|
|
20231218,140000,309809900,28050,28050,28050,28050,5
|
|
20231218,135900,309669650,28150,28050,28150,28050,13
|
|
20231218,135800,309304700,28150,28150,28150,28150,0
|
|
20231218,135700,309304700,28150,28150,28150,28150,19
|
|
20231218,135600,308769850,28150,28150,28150,28150,0
|
|
20231218,135500,308769850,28150,28150,28150,28150,0
|
|
20231218,135400,308769850,28150,28150,28150,28150,5
|
|
20231218,135300,308629100,28100,28100,28100,28100,0
|
|
20231218,135200,308629100,28100,28100,28100,28100,16
|
|
20231218,135100,308179500,28100,28100,28100,28100,56
|
|
20231218,135000,306605900,28100,28100,28100,28100,5
|
|
20231218,134900,306465400,28100,28150,28150,28100,12
|
|
20231218,134800,306128100,28150,28150,28150,28150,0
|
|
20231218,134700,306128100,28150,28150,28150,28150,39
|
|
20231218,134600,305030250,28150,28150,28150,28150,5
|
|
20231218,134500,304889500,28100,28100,28100,28100,0
|
|
20231218,134400,304889500,28100,28150,28150,28100,15
|
|
20231218,134300,304467750,28100,28100,28100,28100,50
|
|
20231218,134200,303062750,28100,28100,28100,28100,10
|
|
20231218,134100,302781750,28150,28150,28150,28150,5
|
|
20231218,134000,302641000,28150,28150,28150,28150,0
|
|
20231218,133900,302641000,28150,28150,28150,28150,0
|
|
20231218,133800,302641000,28150,28100,28150,28100,9
|
|
20231218,133700,302387900,28150,28150,28150,28150,0
|
|
20231218,133600,302387900,28150,28100,28150,28100,17
|
|
20231218,133500,301909850,28150,28150,28150,28150,10
|
|
20231218,133400,301628350,28150,28150,28150,28150,0
|
|
20231218,133300,301628350,28150,28150,28150,28150,2
|
|
20231218,133200,301572050,28100,28100,28100,28100,10
|
|
20231218,133100,301291050,28150,28150,28150,28150,6
|
|
20231218,133000,301122150,28150,28150,28150,28150,4
|
|
20231218,132900,301009550,28100,28100,28150,28100,10
|
|
20231218,132800,300728350,28150,28150,28150,28150,8
|
|
20231218,132700,300503150,28150,28150,28150,28150,0
|
|
20231218,132600,300503150,28150,28150,28150,28150,0
|
|
20231218,132500,300503150,28150,28150,28150,28150,4
|
|
20231218,132400,300390550,28150,28150,28150,28150,0
|
|
20231218,132300,300390550,28150,28150,28150,28150,4
|
|
20231218,132200,300277950,28100,28100,28100,28100,0
|
|
20231218,132100,300277950,28100,28100,28100,28100,99
|
|
20231218,132000,297496050,28100,28100,28100,28100,0
|
|
20231218,131900,297496050,28100,28100,28100,28100,150
|
|
20231218,131800,293281050,28100,28100,28100,28100,260
|
|
20231218,131700,285975050,28100,28100,28100,28100,5
|
|
20231218,131600,285834550,28150,28150,28150,28150,0
|
|
20231218,131500,285834550,28150,28150,28150,28150,0
|
|
20231218,131400,285834550,28150,28150,28150,28150,0
|
|
20231218,131300,285834550,28150,28150,28150,28150,0
|
|
20231218,131200,285834550,28150,28100,28150,28100,12
|
|
20231218,131100,285497250,28100,28100,28100,28100,19
|
|
20231218,131000,284963350,28100,28100,28100,28100,0
|
|
20231218,130900,284963350,28100,28100,28100,28100,0
|
|
20231218,130800,284963350,28100,28100,28100,28100,1
|
|
20231218,130700,284935250,28050,28050,28050,28050,5
|
|
20231218,130600,284795000,28100,28100,28100,28100,0
|
|
20231218,130500,284795000,28100,28100,28100,28100,0
|
|
20231218,130400,284795000,28100,28100,28100,28100,0
|
|
20231218,130300,284795000,28100,28100,28100,28100,264
|
|
20231218,130200,277376600,28100,28100,28100,28100,2
|
|
20231218,130100,277320400,28050,28050,28050,28050,0
|
|
20231218,130000,277320400,28050,28050,28050,28050,0
|
|
20231218,125900,277320400,28050,28050,28050,28050,21
|
|
20231218,125800,276731350,28100,28100,28100,28100,0
|
|
20231218,125700,276731350,28100,28100,28100,28100,1
|
|
20231218,125600,276703250,28050,28050,28050,28050,10
|
|
20231218,125500,276422750,28050,28050,28050,28050,15
|
|
20231218,125400,276002000,28050,28050,28050,28050,77
|
|
20231218,125300,273842150,28100,28100,28100,28100,0
|
|
20231218,125200,273842150,28100,28100,28100,28100,0
|
|
20231218,125100,273842150,28100,28100,28100,28100,1
|
|
20231218,125000,273814050,28100,28100,28100,28100,0
|
|
20231218,124900,273814050,28100,28100,28100,28100,15
|
|
20231218,124800,273392550,28100,28100,28100,28100,0
|
|
20231218,124700,273392550,28100,28100,28100,28100,0
|
|
20231218,124600,273392550,28100,28100,28100,28100,0
|
|
20231218,124500,273392550,28100,28100,28100,28100,3
|
|
20231218,124400,273308250,28100,28050,28100,28050,11
|
|
20231218,124300,272999650,28050,28050,28050,28050,10
|
|
20231218,124200,272719150,28050,28050,28050,28050,11
|
|
20231218,124100,272410600,28050,28050,28050,28050,10
|
|
20231218,124000,272130100,28050,28050,28050,28050,10
|
|
20231218,123900,271849600,28050,28050,28050,28050,11
|
|
20231218,123800,271541050,28050,28050,28050,28050,56
|
|
20231218,123700,269970250,28100,28100,28100,28100,0
|
|
20231218,123600,269970250,28100,28100,28100,28100,0
|
|
20231218,123500,269970250,28100,28100,28100,28100,0
|
|
20231218,123400,269970250,28100,28100,28100,28100,0
|
|
20231218,123300,269970250,28100,28100,28100,28100,0
|
|
20231218,123200,269970250,28100,28100,28100,28100,0
|
|
20231218,123100,269970250,28100,28100,28100,28100,15
|
|
20231218,123000,269548750,28100,28050,28100,28050,210
|
|
20231218,122900,263648250,28050,28050,28050,28050,10
|
|
20231218,122800,263367750,28050,28050,28050,28050,5
|
|
20231218,122700,263227500,28050,28050,28050,28050,11
|
|
20231218,122600,262918950,28050,28050,28050,28050,92
|
|
20231218,122500,260338350,28100,28100,28100,28100,0
|
|
20231218,122400,260338350,28100,28100,28100,28100,5
|
|
20231218,122300,260197850,28100,28100,28100,28100,4
|
|
20231218,122200,260085450,28100,28100,28100,28100,0
|
|
20231218,122100,260085450,28100,28100,28100,28100,0
|
|
20231218,122000,260085450,28100,28100,28100,28100,0
|
|
20231218,121900,260085450,28100,28100,28100,28100,0
|
|
20231218,121800,260085450,28100,28100,28100,28100,0
|
|
20231218,121700,260085450,28100,28050,28100,28050,36
|
|
20231218,121600,259075150,28100,28100,28100,28100,0
|
|
20231218,121500,259075150,28100,28100,28100,28100,0
|
|
20231218,121400,259075150,28100,28100,28100,28100,5
|
|
20231218,121300,258934650,28050,28050,28050,28050,10
|
|
20231218,121200,258654150,28050,28050,28050,28050,20
|
|
20231218,121100,258093150,28050,28050,28050,28050,11
|
|
20231218,121000,257784600,28050,28050,28050,28050,10
|
|
20231218,120900,257504100,28050,28050,28050,28050,19
|
|
20231218,120800,256971150,28050,28050,28050,28050,82
|
|
20231218,120700,254671050,28050,28050,28050,28050,16
|
|
20231218,120600,254222250,28050,28050,28050,28050,10
|
|
20231218,120500,253941750,28050,28050,28050,28050,52
|
|
20231218,120400,252483150,28100,28100,28100,28100,0
|
|
20231218,120300,252483150,28100,28100,28100,28100,0
|
|
20231218,120200,252483150,28100,28100,28100,28100,0
|
|
20231218,120100,252483150,28100,28100,28100,28100,0
|
|
20231218,120000,252483150,28100,28100,28100,28100,1
|
|
20231218,115900,252455050,28100,28100,28100,28100,203
|
|
20231218,115800,246750750,28100,28100,28100,28100,0
|
|
20231218,115700,246750750,28100,28050,28100,28050,220
|
|
20231218,115600,240569250,28100,28100,28100,28100,0
|
|
20231218,115500,240569250,28100,28100,28100,28100,352
|
|
20231218,115400,230678050,28100,28100,28100,28100,0
|
|
20231218,115300,230678050,28100,28100,28100,28100,57
|
|
20231218,115200,229076350,28200,28200,28200,28200,0
|
|
20231218,115100,229076350,28200,28200,28200,28200,0
|
|
20231218,115000,229076350,28200,28200,28200,28200,0
|
|
20231218,114900,229076350,28200,28200,28200,28200,0
|
|
20231218,114800,229076350,28200,28200,28200,28200,0
|
|
20231218,114700,229076350,28200,28150,28200,28150,40
|
|
20231218,114600,227949850,28150,28150,28150,28150,72
|
|
20231218,114500,225923050,28150,28150,28150,28150,0
|
|
20231218,114400,225923050,28150,28100,28150,28100,31
|
|
20231218,114300,225051900,28100,28150,28150,28100,6
|
|
20231218,114200,224883250,28150,28150,28150,28150,0
|
|
20231218,114100,224883250,28150,28150,28150,28150,0
|
|
20231218,114000,224883250,28150,28150,28150,28150,144
|
|
20231218,113900,220829650,28150,28150,28150,28150,44
|
|
20231218,113800,219591050,28150,28150,28150,28150,0
|
|
20231218,113700,219591050,28150,28150,28150,28150,72
|
|
20231218,113600,217564250,28150,28100,28150,28100,50
|
|
20231218,113500,216157250,28100,28100,28100,28100,154
|
|
20231218,113400,211829850,28150,28150,28150,28150,0
|
|
20231218,113300,211829850,28150,28150,28150,28150,0
|
|
20231218,113200,211829850,28150,28100,28150,28100,11
|
|
20231218,113100,211520700,28100,28100,28100,28100,23
|
|
20231218,113000,210874400,28150,28150,28150,28150,0
|
|
20231218,112900,210874400,28150,28150,28150,28150,1
|
|
20231218,112800,210846250,28100,28050,28100,28050,298
|
|
20231218,112700,202482500,28050,28050,28050,28050,10
|
|
20231218,112600,202202000,28050,28050,28050,28050,13
|
|
20231218,112500,201837350,28050,28050,28050,28050,10
|
|
20231218,112400,201556850,28050,28050,28050,28050,10
|
|
20231218,112300,201276350,28050,28050,28050,28050,10
|
|
20231218,112200,200995850,28050,28050,28050,28050,63
|
|
20231218,112100,199228700,28100,28100,28100,28100,0
|
|
20231218,112000,199228700,28100,28100,28100,28100,0
|
|
20231218,111900,199228700,28100,28100,28100,28100,0
|
|
20231218,111800,199228700,28100,28100,28100,28100,1
|
|
20231218,111700,199200600,28100,28100,28100,28100,0
|
|
20231218,111600,199200600,28100,28100,28100,28100,5
|
|
20231218,111500,199060100,28050,28050,28050,28050,0
|
|
20231218,111400,199060100,28050,28050,28050,28050,50
|
|
20231218,111300,197657600,28100,28050,28100,28050,82
|
|
20231218,111200,195353950,28050,28050,28050,28050,10
|
|
20231218,111100,195073450,28050,28050,28050,28050,39
|
|
20231218,111000,193979500,28050,28050,28050,28050,0
|
|
20231218,110900,193979500,28050,28050,28050,28050,11
|
|
20231218,110800,193670950,28050,28050,28050,28050,10
|
|
20231218,110700,193390450,28050,28050,28050,28050,10
|
|
20231218,110600,193109950,28050,28050,28050,28050,11
|
|
20231218,110500,192801400,28050,28050,28050,28050,12
|
|
20231218,110400,192464800,28050,28050,28050,28050,10
|
|
20231218,110300,192184300,28050,28050,28050,28050,10
|
|
20231218,110200,191903800,28050,28050,28050,28050,24
|
|
20231218,110100,191230600,28050,28050,28050,28050,0
|
|
20231218,110000,191230600,28050,28100,28100,28050,34
|
|
20231218,105900,190276800,28100,28100,28100,28100,0
|
|
20231218,105800,190276800,28100,28050,28100,28050,11
|
|
20231218,105700,189968200,28050,28050,28050,28050,10
|
|
20231218,105600,189687700,28050,28050,28050,28050,0
|
|
20231218,105500,189687700,28050,28050,28050,28050,22
|
|
20231218,105400,189070600,28100,28100,28100,28100,5
|
|
20231218,105300,188930100,28150,28150,28150,28150,2
|
|
20231218,105200,188873800,28150,28100,28150,28100,655
|
|
20231218,105100,170436700,28100,28050,28100,28050,367
|
|
20231218,105000,160141950,28100,28100,28100,28100,7
|
|
20231218,104900,159945250,28100,28100,28100,28100,0
|
|
20231218,104800,159945250,28100,28100,28100,28100,0
|
|
20231218,104700,159945250,28100,28100,28100,28100,2
|
|
20231218,104600,159889050,28100,28100,28100,28100,0
|
|
20231218,104500,159889050,28100,28100,28100,28100,0
|
|
20231218,104400,159889050,28100,28100,28100,28100,0
|
|
20231218,104300,159889050,28100,28100,28100,28100,0
|
|
20231218,104200,159889050,28100,28100,28100,28100,1
|
|
20231218,104100,159860950,28100,28100,28100,28100,10
|
|
20231218,104000,159579950,28050,28050,28050,28050,0
|
|
20231218,103900,159579950,28050,28050,28050,28050,0
|
|
20231218,103800,159579950,28050,28050,28050,28050,10
|
|
20231218,103700,159299450,28100,28100,28100,28100,172
|
|
20231218,103600,154466250,28100,28100,28100,28100,0
|
|
20231218,103500,154466250,28100,28100,28100,28100,80
|
|
20231218,103400,152218250,28100,28100,28100,28100,0
|
|
20231218,103300,152218250,28100,28100,28100,28100,0
|
|
20231218,103200,152218250,28100,28100,28100,28100,0
|
|
20231218,103100,152218250,28100,28100,28100,28100,0
|
|
20231218,103000,152218250,28100,28100,28100,28100,9
|
|
20231218,102900,151965350,28100,28100,28100,28100,0
|
|
20231218,102800,151965350,28100,28200,28200,28100,2
|
|
20231218,102700,151909050,28200,28150,28200,28150,2
|
|
20231218,102600,151852700,28100,28100,28100,28100,0
|
|
20231218,102500,151852700,28100,28100,28100,28100,0
|
|
20231218,102400,151852700,28100,28100,28100,28100,6
|
|
20231218,102300,151684100,28100,28100,28100,28100,0
|
|
20231218,102200,151684100,28100,28100,28100,28100,0
|
|
20231218,102100,151684100,28100,28100,28100,28100,0
|
|
20231218,102000,151684100,28100,28100,28100,28100,0
|
|
20231218,101900,151684100,28100,28100,28100,28100,5
|
|
20231218,101800,151543600,28100,28100,28100,28100,0
|
|
20231218,101700,151543600,28100,28100,28100,28100,1
|
|
20231218,101600,151515500,28100,28100,28100,28100,35
|
|
20231218,101500,150532000,28100,28100,28100,28100,0
|
|
20231218,101400,150532000,28100,28100,28100,28100,0
|
|
20231218,101300,150532000,28100,28100,28100,28100,0
|
|
20231218,101200,150532000,28100,28100,28100,28100,1
|
|
20231218,101100,150503900,28150,28150,28150,28150,1
|
|
20231218,101000,150475750,28100,28100,28100,28100,0
|
|
20231218,100900,150475750,28100,28100,28100,28100,0
|
|
20231218,100800,150475750,28100,28100,28100,28100,0
|
|
20231218,100700,150475750,28100,28100,28100,28100,1
|
|
20231218,100600,150447650,28100,28100,28100,28100,0
|
|
20231218,100500,150447650,28100,28050,28100,28050,47
|
|
20231218,100400,149128800,28100,28100,28100,28100,160
|
|
20231218,100300,144632800,28100,28100,28100,28100,0
|
|
20231218,100200,144632800,28100,28100,28100,28100,10
|
|
20231218,100100,144351800,28200,28200,28200,28200,3
|
|
20231218,100000,144267200,28200,28100,28200,28100,10
|
|
20231218,095900,143985700,28150,28150,28150,28150,0
|
|
20231218,095800,143985700,28150,28150,28150,28150,0
|
|
20231218,095700,143985700,28150,28150,28150,28150,0
|
|
20231218,095600,143985700,28150,28150,28150,28150,1
|
|
20231218,095500,143957550,28100,28100,28100,28100,119
|
|
20231218,095400,140613650,28150,28150,28150,28150,0
|
|
20231218,095300,140613650,28150,28150,28150,28150,0
|
|
20231218,095200,140613650,28150,28150,28150,28150,15
|
|
20231218,095100,140191400,28200,28200,28200,28200,0
|
|
20231218,095000,140191400,28200,28200,28200,28200,0
|
|
20231218,094900,140191400,28200,28200,28200,28200,0
|
|
20231218,094800,140191400,28200,28150,28200,28150,35
|
|
20231218,094700,139205650,28150,28150,28150,28150,0
|
|
20231218,094600,139205650,28150,28150,28150,28150,0
|
|
20231218,094500,139205650,28150,28200,28200,28150,988
|
|
20231218,094400,111385200,28200,28200,28200,28200,4
|
|
20231218,094300,111272400,28250,28250,28250,28250,0
|
|
20231218,094200,111272400,28250,28300,28300,28250,32
|
|
20231218,094100,110368300,28300,28250,28300,28250,409
|
|
20231218,094000,98814000,28250,28200,28250,28200,23
|
|
20231218,093900,98165300,28200,28200,28200,28200,56
|
|
20231218,093800,96586100,28200,28200,28200,28200,5
|
|
20231218,093700,96445100,28200,28200,28250,28200,296
|
|
20231218,093600,88097450,28200,28250,28250,28150,148
|
|
20231218,093500,83923900,28250,28250,28250,28250,1
|
|
20231218,093400,83895650,28250,28250,28250,28250,100
|
|
20231218,093300,81070650,28250,28150,28250,28150,526
|
|
20231218,093200,66233150,28150,28150,28150,28150,21
|
|
20231218,093100,65642000,28150,28150,28150,28150,0
|
|
20231218,093000,65642000,28150,28150,28200,28150,223
|
|
20231218,092900,59364400,28150,28150,28150,28150,0
|
|
20231218,092800,59364400,28150,28150,28150,28150,0
|
|
20231218,092700,59364400,28150,28150,28150,28150,0
|
|
20231218,092600,59364400,28150,28150,28150,28150,30
|
|
20231218,092500,58519900,28150,28150,28150,28150,1
|
|
20231218,092400,58491750,28100,28100,28100,28100,290
|
|
20231218,092300,50342750,28050,28050,28050,28050,15
|
|
20231218,092200,49922000,28000,28000,28000,28000,23
|
|
20231218,092100,49278000,28000,28000,28000,28000,0
|
|
20231218,092000,49278000,28000,28000,28000,28000,2
|
|
20231218,091900,49222000,28000,28000,28000,28000,45
|
|
20231218,091800,47962000,28050,28050,28050,28050,0
|
|
20231218,091700,47962000,28050,28050,28050,28050,0
|
|
20231218,091600,47962000,28050,28050,28050,28050,0
|
|
20231218,091500,47962000,28050,28050,28050,28050,118
|
|
20231218,091400,44652100,28100,28100,28100,28100,0
|
|
20231218,091300,44652100,28100,28100,28100,28100,50
|
|
20231218,091200,43247100,28050,28100,28100,28050,104
|
|
20231218,091100,40329650,28050,28050,28050,28050,0
|
|
20231218,091000,40329650,28050,28100,28100,28050,108
|
|
20231218,090900,37300200,28100,28100,28100,28100,0
|
|
20231218,090800,37300200,28100,28100,28100,28100,0
|
|
20231218,090700,37300200,28100,28100,28100,28100,18
|
|
20231218,090600,36794400,28100,28100,28100,28100,5
|
|
20231218,090500,36653900,28100,28100,28100,28100,1
|
|
20231218,090400,36625800,28200,28100,28200,28100,73
|
|
20231218,090300,34568500,28100,28000,28100,28000,163
|
|
20231218,090200,29998200,28100,28100,28100,28100,100
|
|
20231218,090100,27188200,28100,28100,28100,28100,1
|
|
20231218,090000,27160100,28100,28150,28250,28100,965
|