712 lines
38 KiB
CSV
712 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,204900,23832629700,83900,83900,83900,83900,6968
|
|
20231204,204800,23832629700,83900,83900,83900,83900,0
|
|
20231204,204700,23832629700,83900,83900,83900,83900,0
|
|
20231204,204600,23832629700,83900,83900,83900,83900,0
|
|
20231204,204500,23832629700,83900,83900,83900,83900,0
|
|
20231204,204400,23832629700,83900,83900,83900,83900,0
|
|
20231204,204300,23832629700,83900,83900,83900,83900,0
|
|
20231204,204200,23832629700,83900,83900,83900,83900,0
|
|
20231204,204100,23832629700,83900,83900,83900,83900,0
|
|
20231204,204000,23832629700,83900,83900,83900,83900,0
|
|
20231204,203900,23832629700,83900,83900,83900,83900,0
|
|
20231204,203800,23832629700,83900,83900,83900,83900,0
|
|
20231204,203700,23832629700,83900,83900,83900,83900,0
|
|
20231204,203600,23832629700,83900,83900,83900,83900,0
|
|
20231204,203500,23832629700,83900,83900,83900,83900,0
|
|
20231204,203400,23832629700,83900,83900,83900,83900,0
|
|
20231204,203300,23832629700,83900,83900,83900,83900,0
|
|
20231204,203200,23832629700,83900,83900,83900,83900,0
|
|
20231204,203100,23832629700,83900,83900,83900,83900,0
|
|
20231204,203000,23832629700,83900,83900,83900,83900,0
|
|
20231204,202900,23832629700,83900,83900,83900,83900,0
|
|
20231204,202800,23832629700,83900,83900,83900,83900,0
|
|
20231204,202700,23832629700,83900,83900,83900,83900,0
|
|
20231204,202600,23832629700,83900,83900,83900,83900,0
|
|
20231204,202500,23832629700,83900,83900,83900,83900,0
|
|
20231204,202400,23832629700,83900,83900,83900,83900,0
|
|
20231204,202300,23832629700,83900,83900,83900,83900,0
|
|
20231204,202200,23832629700,83900,83900,83900,83900,0
|
|
20231204,202100,23832629700,83900,83900,83900,83900,0
|
|
20231204,202000,23832629700,83900,83900,83900,83900,0
|
|
20231204,201900,23832629700,83900,83900,83900,83900,6968
|
|
20231204,201800,23832629700,83900,83900,83900,83900,0
|
|
20231204,201700,23832629700,83900,83900,83900,83900,0
|
|
20231204,201600,23832629700,83900,83900,83900,83900,0
|
|
20231204,201500,23832629700,83900,83900,83900,83900,0
|
|
20231204,201400,23832629700,83900,83900,83900,83900,0
|
|
20231204,201300,23832629700,83900,83900,83900,83900,0
|
|
20231204,201200,23832629700,83900,83900,83900,83900,0
|
|
20231204,201100,23832629700,83900,83900,83900,83900,0
|
|
20231204,201000,23832629700,83900,83900,83900,83900,0
|
|
20231204,200900,23832629700,83900,83900,83900,83900,0
|
|
20231204,200800,23832629700,83900,83900,83900,83900,0
|
|
20231204,200700,23832629700,83900,83900,83900,83900,0
|
|
20231204,200600,23832629700,83900,83900,83900,83900,0
|
|
20231204,200500,23832629700,83900,83900,83900,83900,0
|
|
20231204,200400,23832629700,83900,83900,83900,83900,0
|
|
20231204,200300,23832629700,83900,83900,83900,83900,0
|
|
20231204,200200,23832629700,83900,83900,83900,83900,0
|
|
20231204,200100,23832629700,83900,83900,83900,83900,0
|
|
20231204,200000,23832629700,83900,83900,83900,83900,0
|
|
20231204,195900,23832629700,83900,83900,83900,83900,0
|
|
20231204,195800,23832629700,83900,83900,83900,83900,0
|
|
20231204,195700,23832629700,83900,83900,83900,83900,0
|
|
20231204,195600,23832629700,83900,83900,83900,83900,0
|
|
20231204,195500,23832629700,83900,83900,83900,83900,0
|
|
20231204,195400,23832629700,83900,83900,83900,83900,0
|
|
20231204,195300,23832629700,83900,83900,83900,83900,0
|
|
20231204,195200,23832629700,83900,83900,83900,83900,0
|
|
20231204,195100,23832629700,83900,83900,83900,83900,0
|
|
20231204,195000,23832629700,83900,83900,83900,83900,0
|
|
20231204,194900,23832629700,83900,83900,83900,83900,6968
|
|
20231204,194800,23832629700,83900,83900,83900,83900,0
|
|
20231204,194700,23832629700,83900,83900,83900,83900,0
|
|
20231204,194600,23832629700,83900,83900,83900,83900,0
|
|
20231204,194500,23832629700,83900,83900,83900,83900,0
|
|
20231204,194400,23832629700,83900,83900,83900,83900,0
|
|
20231204,194300,23832629700,83900,83900,83900,83900,0
|
|
20231204,194200,23832629700,83900,83900,83900,83900,0
|
|
20231204,194100,23832629700,83900,83900,83900,83900,0
|
|
20231204,194000,23832629700,83900,83900,83900,83900,0
|
|
20231204,193900,23832629700,83900,83900,83900,83900,0
|
|
20231204,193800,23832629700,83900,83900,83900,83900,0
|
|
20231204,193700,23832629700,83900,83900,83900,83900,0
|
|
20231204,193600,23832629700,83900,83900,83900,83900,0
|
|
20231204,193500,23832629700,83900,83900,83900,83900,0
|
|
20231204,193400,23832629700,83900,83900,83900,83900,0
|
|
20231204,193300,23832629700,83900,83900,83900,83900,0
|
|
20231204,193200,23832629700,83900,83900,83900,83900,0
|
|
20231204,193100,23832629700,83900,83900,83900,83900,0
|
|
20231204,193000,23832629700,83900,83900,83900,83900,0
|
|
20231204,192900,23832629700,83900,83900,83900,83900,0
|
|
20231204,192800,23832629700,83900,83900,83900,83900,0
|
|
20231204,192700,23832629700,83900,83900,83900,83900,0
|
|
20231204,192600,23832629700,83900,83900,83900,83900,0
|
|
20231204,192500,23832629700,83900,83900,83900,83900,0
|
|
20231204,192400,23832629700,83900,83900,83900,83900,0
|
|
20231204,192300,23832629700,83900,83900,83900,83900,0
|
|
20231204,192200,23832629700,83900,83900,83900,83900,0
|
|
20231204,192100,23832629700,83900,83900,83900,83900,0
|
|
20231204,192000,23832629700,83900,83900,83900,83900,0
|
|
20231204,191900,23832629700,83900,83900,83900,83900,6968
|
|
20231204,191800,23832629700,83900,83900,83900,83900,0
|
|
20231204,191700,23832629700,83900,83900,83900,83900,0
|
|
20231204,191600,23832629700,83900,83900,83900,83900,0
|
|
20231204,191500,23832629700,83900,83900,83900,83900,0
|
|
20231204,191400,23832629700,83900,83900,83900,83900,0
|
|
20231204,191300,23832629700,83900,83900,83900,83900,0
|
|
20231204,191200,23832629700,83900,83900,83900,83900,0
|
|
20231204,191100,23832629700,83900,83900,83900,83900,0
|
|
20231204,191000,23832629700,83900,83900,83900,83900,0
|
|
20231204,190900,23832629700,83900,83900,83900,83900,0
|
|
20231204,190800,23832629700,83900,83900,83900,83900,0
|
|
20231204,190700,23832629700,83900,83900,83900,83900,0
|
|
20231204,190600,23832629700,83900,83900,83900,83900,0
|
|
20231204,190500,23832629700,83900,83900,83900,83900,0
|
|
20231204,190400,23832629700,83900,83900,83900,83900,0
|
|
20231204,190300,23832629700,83900,83900,83900,83900,0
|
|
20231204,190200,23832629700,83900,83900,83900,83900,0
|
|
20231204,190100,23832629700,83900,83900,83900,83900,0
|
|
20231204,190000,23832629700,83900,83900,83900,83900,0
|
|
20231204,185900,23832629700,83900,83900,83900,83900,0
|
|
20231204,185800,23832629700,83900,83900,83900,83900,0
|
|
20231204,185700,23832629700,83900,83900,83900,83900,0
|
|
20231204,185600,23832629700,83900,83900,83900,83900,0
|
|
20231204,185500,23832629700,83900,83900,83900,83900,0
|
|
20231204,185400,23832629700,83900,83900,83900,83900,0
|
|
20231204,185300,23832629700,83900,83900,83900,83900,0
|
|
20231204,185200,23832629700,83900,83900,83900,83900,0
|
|
20231204,185100,23832629700,83900,83900,83900,83900,0
|
|
20231204,185000,23832629700,83900,83900,83900,83900,0
|
|
20231204,184900,23832629700,83900,83900,83900,83900,6968
|
|
20231204,184800,23832629700,83900,83900,83900,83900,0
|
|
20231204,184700,23832629700,83900,83900,83900,83900,0
|
|
20231204,184600,23832629700,83900,83900,83900,83900,0
|
|
20231204,184500,23832629700,83900,83900,83900,83900,0
|
|
20231204,184400,23832629700,83900,83900,83900,83900,0
|
|
20231204,184300,23832629700,83900,83900,83900,83900,0
|
|
20231204,184200,23832629700,83900,83900,83900,83900,0
|
|
20231204,184100,23832629700,83900,83900,83900,83900,0
|
|
20231204,184000,23832629700,83900,83900,83900,83900,0
|
|
20231204,183900,23832629700,83900,83900,83900,83900,0
|
|
20231204,183800,23832629700,83900,83900,83900,83900,0
|
|
20231204,183700,23832629700,83900,83900,83900,83900,0
|
|
20231204,183600,23832629700,83900,83900,83900,83900,0
|
|
20231204,183500,23832629700,83900,83900,83900,83900,0
|
|
20231204,183400,23832629700,83900,83900,83900,83900,0
|
|
20231204,183300,23832629700,83900,83900,83900,83900,0
|
|
20231204,183200,23832629700,83900,83900,83900,83900,0
|
|
20231204,183100,23832629700,83900,83900,83900,83900,0
|
|
20231204,183000,23832629700,83900,83900,83900,83900,0
|
|
20231204,182900,23832629700,83900,83900,83900,83900,0
|
|
20231204,182800,23832629700,83900,83900,83900,83900,0
|
|
20231204,182700,23832629700,83900,83900,83900,83900,0
|
|
20231204,182600,23832629700,83900,83900,83900,83900,0
|
|
20231204,182500,23832629700,83900,83900,83900,83900,0
|
|
20231204,182400,23832629700,83900,83900,83900,83900,0
|
|
20231204,182300,23832629700,83900,83900,83900,83900,0
|
|
20231204,182200,23832629700,83900,83900,83900,83900,0
|
|
20231204,182100,23832629700,83900,83900,83900,83900,0
|
|
20231204,182000,23832629700,83900,83900,83900,83900,0
|
|
20231204,181900,23832629700,83900,83900,83900,83900,6968
|
|
20231204,181800,23832629700,83900,83900,83900,83900,0
|
|
20231204,181700,23832629700,83900,83900,83900,83900,0
|
|
20231204,181600,23832629700,83900,83900,83900,83900,0
|
|
20231204,181500,23832629700,83900,83900,83900,83900,0
|
|
20231204,181400,23832629700,83900,83900,83900,83900,0
|
|
20231204,181300,23832629700,83900,83900,83900,83900,0
|
|
20231204,181200,23832629700,83900,83900,83900,83900,0
|
|
20231204,181100,23832629700,83900,83900,83900,83900,0
|
|
20231204,181000,23832629700,83900,83900,83900,83900,0
|
|
20231204,180900,23832629700,83900,83900,83900,83900,0
|
|
20231204,180800,23832629700,83900,83900,83900,83900,0
|
|
20231204,180700,23832629700,83900,83900,83900,83900,0
|
|
20231204,180600,23832629700,83900,83900,83900,83900,0
|
|
20231204,180500,23832629700,83900,83900,83900,83900,0
|
|
20231204,180400,23832629700,83900,83900,83900,83900,0
|
|
20231204,180300,23832629700,83900,83900,83900,83900,0
|
|
20231204,180200,23832629700,83900,83900,83900,83900,0
|
|
20231204,180100,23832629700,83900,83900,83900,83900,0
|
|
20231204,180000,23832629700,83900,83900,83900,83900,0
|
|
20231204,175900,23832629700,83900,83900,83900,83900,0
|
|
20231204,175800,23832629700,83900,83900,83900,83900,0
|
|
20231204,175700,23832629700,83900,83900,83900,83900,0
|
|
20231204,175600,23832629700,83900,83900,83900,83900,0
|
|
20231204,175500,23832629700,83900,83900,83900,83900,0
|
|
20231204,175400,23832629700,83900,83900,83900,83900,0
|
|
20231204,175300,23832629700,83900,83900,83900,83900,0
|
|
20231204,175200,23832629700,83900,83900,83900,83900,0
|
|
20231204,175100,23832629700,83900,83900,83900,83900,0
|
|
20231204,175000,23832629700,83900,83900,83900,83900,0
|
|
20231204,174900,23832629700,83900,83900,83900,83900,6968
|
|
20231204,174800,23832629700,83900,83900,83900,83900,0
|
|
20231204,174700,23832629700,83900,83900,83900,83900,0
|
|
20231204,174600,23832629700,83900,83900,83900,83900,0
|
|
20231204,174500,23832629700,83900,83900,83900,83900,0
|
|
20231204,174400,23832629700,83900,83900,83900,83900,0
|
|
20231204,174300,23832629700,83900,83900,83900,83900,0
|
|
20231204,174200,23832629700,83900,83900,83900,83900,0
|
|
20231204,174100,23832629700,83900,83900,83900,83900,0
|
|
20231204,174000,23832629700,83900,83900,83900,83900,0
|
|
20231204,173900,23832629700,83900,83900,83900,83900,0
|
|
20231204,173800,23832629700,83900,83900,83900,83900,0
|
|
20231204,173700,23832629700,83900,83900,83900,83900,0
|
|
20231204,173600,23832629700,83900,83900,83900,83900,0
|
|
20231204,173500,23832629700,83900,83900,83900,83900,0
|
|
20231204,173400,23832629700,83900,83900,83900,83900,0
|
|
20231204,173300,23832629700,83900,83900,83900,83900,0
|
|
20231204,173200,23832629700,83900,83900,83900,83900,0
|
|
20231204,173100,23832629700,83900,83900,83900,83900,0
|
|
20231204,173000,23832629700,83900,83900,83900,83900,0
|
|
20231204,172900,23832629700,83900,83900,83900,83900,0
|
|
20231204,172800,23832629700,83900,83900,83900,83900,0
|
|
20231204,172700,23832629700,83900,83900,83900,83900,0
|
|
20231204,172600,23832629700,83900,83900,83900,83900,0
|
|
20231204,172500,23832629700,83900,83900,83900,83900,0
|
|
20231204,172400,23832629700,83900,83900,83900,83900,0
|
|
20231204,172300,23832629700,83900,83900,83900,83900,0
|
|
20231204,172200,23832629700,83900,83900,83900,83900,0
|
|
20231204,172100,23832629700,83900,83900,83900,83900,0
|
|
20231204,172000,23832629700,83900,83900,83900,83900,0
|
|
20231204,171900,23832629700,83900,83900,83900,83900,6968
|
|
20231204,171800,23832629700,83900,83900,83900,83900,0
|
|
20231204,171700,23832629700,83900,83900,83900,83900,0
|
|
20231204,171600,23832629700,83900,83900,83900,83900,0
|
|
20231204,171500,23832629700,83900,83900,83900,83900,0
|
|
20231204,171400,23832629700,83900,83900,83900,83900,0
|
|
20231204,171300,23832629700,83900,83900,83900,83900,0
|
|
20231204,171200,23832629700,83900,83900,83900,83900,0
|
|
20231204,171100,23832629700,83900,83900,83900,83900,0
|
|
20231204,171000,23832629700,83900,83900,83900,83900,0
|
|
20231204,170900,23832629700,83900,83900,83900,83900,0
|
|
20231204,170800,23832629700,83900,83900,83900,83900,0
|
|
20231204,170700,23832629700,83900,83900,83900,83900,0
|
|
20231204,170600,23832629700,83900,83900,83900,83900,0
|
|
20231204,170500,23832629700,83900,83900,83900,83900,0
|
|
20231204,170400,23832629700,83900,83900,83900,83900,0
|
|
20231204,170300,23832629700,83900,83900,83900,83900,0
|
|
20231204,170200,23832629700,83900,83900,83900,83900,0
|
|
20231204,170100,23832629700,83900,83900,83900,83900,0
|
|
20231204,170000,23832629700,83900,83900,83900,83900,0
|
|
20231204,165900,23832629700,83900,83900,83900,83900,0
|
|
20231204,165800,23832629700,83900,83900,83900,83900,0
|
|
20231204,165700,23832629700,83900,83900,83900,83900,0
|
|
20231204,165600,23832629700,83900,83900,83900,83900,0
|
|
20231204,165500,23832629700,83900,83900,83900,83900,0
|
|
20231204,165400,23832629700,83900,83900,83900,83900,0
|
|
20231204,165300,23832629700,83900,83900,83900,83900,0
|
|
20231204,165200,23832629700,83900,83900,83900,83900,0
|
|
20231204,165100,23832629700,83900,83900,83900,83900,0
|
|
20231204,165000,23832629700,83900,83900,83900,83900,0
|
|
20231204,164900,23832629700,83900,83900,83900,83900,6968
|
|
20231204,164800,23832629700,83900,83900,83900,83900,0
|
|
20231204,164700,23832629700,83900,83900,83900,83900,0
|
|
20231204,164600,23832629700,83900,83900,83900,83900,0
|
|
20231204,164500,23832629700,83900,83900,83900,83900,0
|
|
20231204,164400,23832629700,83900,83900,83900,83900,0
|
|
20231204,164300,23832629700,83900,83900,83900,83900,0
|
|
20231204,164200,23832629700,83900,83900,83900,83900,0
|
|
20231204,164100,23832629700,83900,83900,83900,83900,0
|
|
20231204,164000,23832629700,83900,83900,83900,83900,0
|
|
20231204,163900,23832629700,83900,83900,83900,83900,0
|
|
20231204,163800,23832629700,83900,83900,83900,83900,0
|
|
20231204,163700,23832629700,83900,83900,83900,83900,0
|
|
20231204,163600,23832629700,83900,83900,83900,83900,0
|
|
20231204,163500,23832629700,83900,83900,83900,83900,0
|
|
20231204,163400,23832629700,83900,83900,83900,83900,0
|
|
20231204,163300,23832629700,83900,83900,83900,83900,0
|
|
20231204,163200,23832629700,83900,83900,83900,83900,0
|
|
20231204,163100,23832629700,83900,83900,83900,83900,0
|
|
20231204,163000,23832629700,83900,83900,83900,83900,0
|
|
20231204,162900,23832629700,83900,83900,83900,83900,0
|
|
20231204,162800,23832629700,83900,83900,83900,83900,0
|
|
20231204,162700,23832629700,83900,83900,83900,83900,0
|
|
20231204,162600,23832629700,83900,83900,83900,83900,0
|
|
20231204,162500,23832629700,83900,83900,83900,83900,0
|
|
20231204,162400,23832629700,83900,83900,83900,83900,0
|
|
20231204,162300,23832629700,83900,83900,83900,83900,0
|
|
20231204,162200,23832629700,83900,83900,83900,83900,0
|
|
20231204,162100,23832629700,83900,83900,83900,83900,0
|
|
20231204,162000,23832629700,83900,83900,83900,83900,0
|
|
20231204,161900,23832629700,83900,83900,83900,83900,6968
|
|
20231204,161800,23832629700,83900,83900,83900,83900,0
|
|
20231204,161700,23832629700,83900,83900,83900,83900,0
|
|
20231204,161600,23832629700,83900,83900,83900,83900,0
|
|
20231204,161500,23832629700,83900,83900,83900,83900,0
|
|
20231204,161400,23832629700,83900,83900,83900,83900,0
|
|
20231204,161300,23832629700,83900,83900,83900,83900,0
|
|
20231204,161200,23832629700,83900,83900,83900,83900,0
|
|
20231204,161100,23832629700,83900,83900,83900,83900,0
|
|
20231204,161000,23832629700,83900,83900,83900,83900,0
|
|
20231204,160900,23832629700,83900,83900,83900,83900,0
|
|
20231204,160800,23832629700,83900,83900,83900,83900,0
|
|
20231204,160700,23832629700,83900,83900,83900,83900,0
|
|
20231204,160600,23832629700,83900,83900,83900,83900,0
|
|
20231204,160500,23832629700,83900,83900,83900,83900,0
|
|
20231204,160400,23832629700,83900,83900,83900,83900,0
|
|
20231204,160300,23832629700,83900,83900,83900,83900,0
|
|
20231204,160200,23832629700,83900,83900,83900,83900,0
|
|
20231204,160100,23832629700,83900,83900,83900,83900,0
|
|
20231204,160000,23832629700,83900,83900,83900,83900,0
|
|
20231204,155900,23832629700,83900,83900,83900,83900,0
|
|
20231204,155800,23832629700,83900,83900,83900,83900,0
|
|
20231204,155700,23832629700,83900,83900,83900,83900,0
|
|
20231204,155600,23832629700,83900,83900,83900,83900,0
|
|
20231204,155500,23832629700,83900,83900,83900,83900,0
|
|
20231204,155400,23832629700,83900,83900,83900,83900,0
|
|
20231204,155300,23832629700,83900,83900,83900,83900,0
|
|
20231204,155200,23832629700,83900,83900,83900,83900,0
|
|
20231204,155100,23832629700,83900,83900,83900,83900,0
|
|
20231204,155000,23832629700,83900,83900,83900,83900,0
|
|
20231204,154900,23832629700,83900,83900,83900,83900,6968
|
|
20231204,154800,23832629700,83900,83900,83900,83900,0
|
|
20231204,154700,23832629700,83900,83900,83900,83900,0
|
|
20231204,154600,23832629700,83900,83900,83900,83900,0
|
|
20231204,154500,23832629700,83900,83900,83900,83900,0
|
|
20231204,154400,23832629700,83900,83900,83900,83900,0
|
|
20231204,154300,23832629700,83900,83900,83900,83900,0
|
|
20231204,154200,23832629700,83900,83900,83900,83900,0
|
|
20231204,154100,23832629700,83900,83900,83900,83900,0
|
|
20231204,154000,23832629700,83900,83900,83900,83900,0
|
|
20231204,153900,23832629700,83900,83900,83900,83900,0
|
|
20231204,153800,23832629700,83900,83900,83900,83900,0
|
|
20231204,153700,23832629700,83900,83900,83900,83900,0
|
|
20231204,153600,23832629700,83900,83900,83900,83900,0
|
|
20231204,153500,23832629700,83900,83900,83900,83900,0
|
|
20231204,153400,23832629700,83900,83900,83900,83900,0
|
|
20231204,153300,23832629700,83900,83900,83900,83900,0
|
|
20231204,153200,23832629700,83900,83900,83900,83900,0
|
|
20231204,153100,23832629700,83900,83900,83900,83900,0
|
|
20231204,153000,23832629700,83900,83900,83900,83900,6968
|
|
20231204,152900,23248014500,84100,84100,84100,84100,0
|
|
20231204,152800,23248014500,84100,84100,84100,84100,0
|
|
20231204,152700,23248014500,84100,84100,84100,84100,0
|
|
20231204,152600,23248014500,84100,84100,84100,84100,0
|
|
20231204,152500,23248014500,84100,84100,84100,84100,0
|
|
20231204,152400,23248014500,84100,84100,84100,84100,0
|
|
20231204,152300,23248014500,84100,84100,84100,84100,0
|
|
20231204,152200,23248014500,84100,84100,84100,84100,0
|
|
20231204,152100,23248014500,84100,84100,84100,84100,0
|
|
20231204,152000,23248014500,84100,84100,84100,84100,0
|
|
20231204,151900,23248014500,84100,84100,84200,84000,391
|
|
20231204,151800,23215133500,84200,84200,84200,84000,471
|
|
20231204,151700,23175525000,84100,84100,84200,84000,616
|
|
20231204,151600,23123718000,84100,84200,84200,83900,546
|
|
20231204,151500,23077796600,84000,84000,84100,83900,705
|
|
20231204,151400,23018531300,84000,83800,84100,83800,874
|
|
20231204,151300,22945150600,83800,84200,84200,83700,827
|
|
20231204,151200,22875747000,84200,84000,84200,84000,670
|
|
20231204,151100,22819397300,84100,83900,84200,83900,715
|
|
20231204,151000,22759290300,84000,84000,84100,83600,617
|
|
20231204,150900,22707480400,84000,84000,84100,83700,737
|
|
20231204,150800,22645522600,84100,84100,84200,83500,1127
|
|
20231204,150700,22550876800,84100,84200,84200,84100,785
|
|
20231204,150600,22484803500,84100,83900,84200,83900,795
|
|
20231204,150500,22417940700,83900,83900,84100,83800,1378
|
|
20231204,150400,22302190900,83900,83700,84000,83700,667
|
|
20231204,150300,22246248600,83900,83600,83900,83600,1057
|
|
20231204,150200,22157704900,83800,83500,83800,83400,1058
|
|
20231204,150100,22069278900,83500,83200,83500,83200,415
|
|
20231204,150000,22034693000,83200,83400,83500,83200,431
|
|
20231204,145900,21998767500,83400,83200,83500,83200,762
|
|
20231204,145800,21935234300,83300,83300,83500,83200,458
|
|
20231204,145700,21897044500,83300,83400,83600,83200,1066
|
|
20231204,145600,21808184300,83300,83500,83600,83300,802
|
|
20231204,145500,21741316800,83400,83500,83600,83400,929
|
|
20231204,145400,21663744000,83400,83400,83500,83300,437
|
|
20231204,145300,21627303300,83300,83500,83600,83300,517
|
|
20231204,145200,21584145800,83500,83600,83600,83500,456
|
|
20231204,145100,21546052500,83500,83500,83600,83400,403
|
|
20231204,145000,21512396100,83500,83500,83700,83500,420
|
|
20231204,144900,21477305300,83500,83400,83600,83300,451
|
|
20231204,144800,21439681400,83400,83500,83600,83300,1253
|
|
20231204,144700,21335131900,83500,83600,83700,83400,949
|
|
20231204,144600,21255879800,83600,83500,83700,83500,641
|
|
20231204,144500,21202287500,83600,83700,83800,83500,1038
|
|
20231204,144400,21115437000,83700,83600,83800,83600,340
|
|
20231204,144300,21086977500,83600,83700,83800,83600,516
|
|
20231204,144200,21043787500,83700,83700,83900,83700,588
|
|
20231204,144100,20994514400,83900,84000,84100,83700,1388
|
|
20231204,144000,20878132400,84000,84000,84100,83900,758
|
|
20231204,143900,20814486100,84000,84000,84100,83900,809
|
|
20231204,143800,20746515000,84100,83900,84100,83900,691
|
|
20231204,143700,20688450500,84000,84000,84200,84000,674
|
|
20231204,143600,20631811100,84000,84000,84200,84000,461
|
|
20231204,143500,20593060100,84100,84100,84200,84000,519
|
|
20231204,143400,20549439700,84000,84000,84200,83900,1210
|
|
20231204,143300,20447768300,84000,84000,84100,83900,312
|
|
20231204,143200,20421563100,84000,84000,84100,83900,525
|
|
20231204,143100,20377460400,84000,83900,84100,83900,434
|
|
20231204,143000,20340999300,84100,84000,84100,83900,381
|
|
20231204,142900,20308992200,84000,84100,84100,83800,463
|
|
20231204,142800,20270103000,84000,83900,84100,83800,554
|
|
20231204,142700,20223614000,83800,83900,84000,83800,525
|
|
20231204,142600,20179546900,83900,83800,84000,83800,736
|
|
20231204,142500,20117797300,83900,83800,83900,83700,491
|
|
20231204,142400,20076640700,83900,83800,83900,83600,635
|
|
20231204,142300,20023472300,83900,83700,83900,83600,344
|
|
20231204,142200,19994663600,83700,83900,84000,83700,370
|
|
20231204,142100,19963655600,83800,83900,84000,83700,499
|
|
20231204,142000,19921802400,83800,83800,84000,83800,414
|
|
20231204,141900,19887060900,83800,84000,84000,83700,716
|
|
20231204,141800,19827098000,84000,84000,84000,83800,946
|
|
20231204,141700,19747771500,84000,83900,84000,83800,363
|
|
20231204,141600,19717306200,83900,83900,84000,83900,558
|
|
20231204,141500,19670474600,83900,84000,84100,83800,845
|
|
20231204,141400,19599555200,83900,83900,84000,83800,381
|
|
20231204,141300,19567599900,83900,83800,84200,83800,578
|
|
20231204,141200,19519061900,83800,84100,84200,83800,655
|
|
20231204,141100,19464080900,84200,84000,84200,84000,310
|
|
20231204,141000,19438008000,83900,84000,84000,83900,421
|
|
20231204,140900,19402679100,83900,84000,84300,83900,511
|
|
20231204,140800,19359748900,84000,84000,84200,84000,305
|
|
20231204,140700,19334097400,84000,84200,84400,84000,692
|
|
20231204,140600,19275851200,84200,84100,84300,84100,372
|
|
20231204,140500,19244520800,84100,84200,84200,84100,282
|
|
20231204,140400,19220794900,84100,84100,84300,84100,277
|
|
20231204,140300,19197474600,84100,84200,84300,84100,268
|
|
20231204,140200,19174929800,84200,84100,84300,84000,282
|
|
20231204,140100,19151214900,84100,84200,84200,84000,267
|
|
20231204,140000,19128767200,84200,84200,84300,84000,313
|
|
20231204,135900,19102434200,84200,84000,84400,84000,660
|
|
20231204,135800,19046842800,84000,84000,84200,84000,274
|
|
20231204,135700,19023813600,84000,84100,84300,84000,358
|
|
20231204,135600,18993707100,84100,84000,84200,84000,272
|
|
20231204,135500,18970843600,84100,84100,84200,84000,361
|
|
20231204,135400,18940473100,84100,84200,84300,84000,316
|
|
20231204,135300,18913888900,84100,84100,84200,84000,240
|
|
20231204,135200,18893713400,84100,84000,84200,84000,364
|
|
20231204,135100,18863118500,84000,84100,84300,84000,1080
|
|
20231204,135000,18772247700,84100,84100,84200,84100,357
|
|
20231204,134900,18742204300,84100,84200,84200,84100,218
|
|
20231204,134800,18723865700,84200,84200,84300,84100,314
|
|
20231204,134700,18697438800,84300,84200,84400,84100,377
|
|
20231204,134600,18665676400,84200,84300,84300,84100,287
|
|
20231204,134500,18641512200,84200,84200,84400,84200,364
|
|
20231204,134400,18610845600,84300,84300,84400,84200,259
|
|
20231204,134300,18589018000,84300,84400,84500,84300,774
|
|
20231204,134200,18523709000,84400,84400,84500,84200,212
|
|
20231204,134100,18505816200,84400,84300,84400,84200,545
|
|
20231204,134000,18459852900,84300,84300,84400,84300,427
|
|
20231204,133900,18423825400,84300,84300,84400,84300,488
|
|
20231204,133800,18382683200,84300,84100,84400,84100,793
|
|
20231204,133700,18315819600,84200,84200,84300,84100,248
|
|
20231204,133600,18294942300,84200,84200,84300,84200,359
|
|
20231204,133500,18264697900,84200,84100,84300,84100,328
|
|
20231204,133400,18237082500,84200,84100,84200,84100,394
|
|
20231204,133300,18203936600,84200,84100,84300,84100,1383
|
|
20231204,133200,18087512300,84100,84000,84100,84000,642
|
|
20231204,133100,18033543500,84000,84100,84100,84000,236
|
|
20231204,133000,18013703400,84100,84000,84100,84000,239
|
|
20231204,132900,17993619700,84100,83700,84100,83700,1424
|
|
20231204,132800,17874065100,83700,83800,83900,83700,163
|
|
20231204,132700,17860407500,83800,83800,83900,83700,366
|
|
20231204,132600,17829742000,83700,83800,83800,83700,256
|
|
20231204,132500,17808307100,83800,83900,83900,83800,310
|
|
20231204,132400,17782313600,83900,83700,83900,83700,415
|
|
20231204,132300,17747526300,83700,83700,83700,83600,161
|
|
20231204,132200,17734062000,83700,83600,83800,83600,284
|
|
20231204,132100,17710288500,83600,83700,83800,83600,268
|
|
20231204,132000,17687857300,83800,83700,83800,83700,316
|
|
20231204,131900,17661396000,83700,83700,83700,83600,178
|
|
20231204,131800,17646508500,83700,83800,83800,83600,288
|
|
20231204,131700,17622401300,83700,83600,83800,83600,210
|
|
20231204,131600,17604819600,83700,83500,83800,83500,365
|
|
20231204,131500,17574288300,83500,83500,83600,83400,246
|
|
20231204,131400,17553742400,83400,83500,83500,83400,166
|
|
20231204,131300,17539892900,83400,83400,83500,83300,358
|
|
20231204,131200,17510030400,83400,83400,83600,83400,345
|
|
20231204,131100,17481234400,83400,83600,83600,83400,135
|
|
20231204,131000,17469967300,83600,83500,83600,83400,364
|
|
20231204,130900,17439587200,83500,83400,83600,83400,133
|
|
20231204,130800,17428488600,83500,83400,83500,83400,336
|
|
20231204,130700,17400458800,83400,83500,83500,83400,182
|
|
20231204,130600,17385271800,83400,83500,83700,83400,588
|
|
20231204,130500,17336175500,83500,83500,83700,83500,178
|
|
20231204,130400,17321305700,83500,83600,83700,83500,332
|
|
20231204,130300,17293556200,83600,83500,83700,83400,265
|
|
20231204,130200,17271418100,83500,83600,83600,83400,264
|
|
20231204,130100,17249369400,83700,83500,83700,83500,425
|
|
20231204,130000,17213851400,83600,83600,83700,83500,239
|
|
20231204,125900,17193884200,83600,83600,83700,83600,302
|
|
20231204,125800,17168626100,83600,83600,83700,83500,279
|
|
20231204,125700,17145309100,83500,83700,83700,83500,187
|
|
20231204,125600,17129683600,83700,83600,83700,83600,276
|
|
20231204,125500,17106600800,83600,83700,83800,83600,462
|
|
20231204,125400,17067961000,83700,83600,83800,83500,375
|
|
20231204,125300,17036579600,83700,83500,83700,83500,97
|
|
20231204,125200,17028469200,83500,83300,83600,83300,1162
|
|
20231204,125100,16931414600,83300,83400,83400,83300,154
|
|
20231204,125000,16918580200,83300,83500,83500,83300,176
|
|
20231204,124900,16903911200,83400,83300,83400,83300,168
|
|
20231204,124800,16889911400,83400,83500,83500,83300,196
|
|
20231204,124700,16873562100,83400,83300,83500,83200,424
|
|
20231204,124600,16838218800,83400,83300,83400,83200,181
|
|
20231204,124500,16823144000,83200,83200,83300,83100,194
|
|
20231204,124400,16807005400,83200,83300,83500,83200,162
|
|
20231204,124300,16793503300,83300,83500,83500,83200,528
|
|
20231204,124200,16749465200,83400,83300,83500,83200,216
|
|
20231204,124100,16731458600,83500,83300,83500,83200,330
|
|
20231204,124000,16703957300,83300,83300,83400,83200,308
|
|
20231204,123900,16678299600,83400,83400,83500,83300,366
|
|
20231204,123800,16647769300,83400,83300,83500,83300,571
|
|
20231204,123700,16600128400,83400,83300,83400,83300,296
|
|
20231204,123600,16575464400,83300,83300,83400,83300,390
|
|
20231204,123500,16542968200,83400,83300,83400,83300,139
|
|
20231204,123400,16531381400,83300,83300,83400,83300,450
|
|
20231204,123300,16493867400,83400,83300,83400,83300,250
|
|
20231204,123200,16473030800,83300,83300,83400,83300,173
|
|
20231204,123100,16458615100,83400,83200,83400,83200,130
|
|
20231204,123000,16447791500,83300,83300,83400,83200,411
|
|
20231204,122900,16413550900,83300,83300,83400,83300,435
|
|
20231204,122800,16377313900,83200,83200,83300,83100,194
|
|
20231204,122700,16361181200,83200,83100,83200,83100,188
|
|
20231204,122600,16345546200,83100,83200,83300,83100,183
|
|
20231204,122500,16330323100,83200,83200,83300,83200,121
|
|
20231204,122400,16320255300,83100,83000,83200,82900,232
|
|
20231204,122300,16300979600,83100,83000,83100,82900,130
|
|
20231204,122200,16290192400,83000,83200,83200,83000,280
|
|
20231204,122100,16266941800,83000,83100,83300,83000,369
|
|
20231204,122000,16236269100,83200,83200,83400,83100,492
|
|
20231204,121900,16195275400,83200,83300,83400,83100,119
|
|
20231204,121800,16185372200,83400,83300,83400,83100,224
|
|
20231204,121700,16166723300,83300,83300,83400,83200,314
|
|
20231204,121600,16140554300,83300,83200,83300,83200,170
|
|
20231204,121500,16126407400,83200,83200,83300,83100,229
|
|
20231204,121400,16107353100,83200,83300,83300,83100,187
|
|
20231204,121300,16091805900,83200,83300,83300,83100,136
|
|
20231204,121200,16080492700,83200,83100,83200,83100,213
|
|
20231204,121100,16062788000,83100,83100,83200,83000,191
|
|
20231204,121000,16046910100,83100,83000,83100,82900,105
|
|
20231204,120900,16038198200,83000,82900,83200,82900,479
|
|
20231204,120800,15998392100,82900,83000,83100,82900,181
|
|
20231204,120700,15983375400,83000,83100,83100,83000,322
|
|
20231204,120600,15956645500,83100,83000,83100,82900,197
|
|
20231204,120500,15940302000,83000,82900,83000,82900,193
|
|
20231204,120400,15924294200,82900,82900,83000,82900,148
|
|
20231204,120300,15912017300,82900,82900,83000,82900,277
|
|
20231204,120200,15889044700,82900,82900,83000,82900,147
|
|
20231204,120100,15876856100,82900,82900,83100,82900,196
|
|
20231204,120000,15860590600,82900,83100,83100,82900,151
|
|
20231204,115900,15848063300,83000,82900,83100,82900,203
|
|
20231204,115800,15831211100,82900,82900,83000,82800,242
|
|
20231204,115700,15811151000,82900,82900,83000,82800,262
|
|
20231204,115600,15789432200,82900,82900,83000,82800,178
|
|
20231204,115500,15774674200,82800,82800,83000,82800,196
|
|
20231204,115400,15758428700,82800,82800,82900,82700,385
|
|
20231204,115300,15726536400,82700,82700,82900,82600,237
|
|
20231204,115200,15706927100,82700,82600,82900,82600,255
|
|
20231204,115100,15685810800,82600,82800,82800,82600,1203
|
|
20231204,115000,15586419500,82800,82800,82900,82800,157
|
|
20231204,114900,15573413600,82800,82600,82800,82600,318
|
|
20231204,114800,15547110300,82700,82800,82900,82600,224
|
|
20231204,114700,15528572100,82800,82800,82900,82800,166
|
|
20231204,114600,15514818600,82800,82700,82900,82700,396
|
|
20231204,114500,15482013500,82700,82700,82800,82700,286
|
|
20231204,114400,15458353600,82700,82600,82700,82500,128
|
|
20231204,114300,15447779700,82600,82600,82700,82500,426
|
|
20231204,114200,15412605800,82500,82800,82800,82500,455
|
|
20231204,114100,15375016100,82700,82800,82800,82600,233
|
|
20231204,114000,15355742100,82700,82700,82800,82600,312
|
|
20231204,113900,15329958500,82600,82700,82900,82600,462
|
|
20231204,113800,15291749200,82700,82700,82900,82700,212
|
|
20231204,113700,15274195500,82800,82800,82900,82700,160
|
|
20231204,113600,15260956500,82800,83000,83000,82700,869
|
|
20231204,113500,15189028200,83000,82900,83000,82800,309
|
|
20231204,113400,15163428600,83000,82900,83000,82900,121
|
|
20231204,113300,15153394300,82900,82900,83000,82900,330
|
|
20231204,113200,15126026900,83000,82900,83000,82800,204
|
|
20231204,113100,15109111100,82900,82900,83000,82800,234
|
|
20231204,113000,15089712100,82900,83000,83000,82800,152
|
|
20231204,112900,15077106300,83000,82900,83100,82900,538
|
|
20231204,112800,15032468600,82900,83000,83000,82900,202
|
|
20231204,112700,15015716200,82900,82900,83000,82900,307
|
|
20231204,112600,14990257900,82900,83000,83100,82900,530
|
|
20231204,112500,14946286200,83000,83000,83100,82900,245
|
|
20231204,112400,14925955100,83000,82900,83000,82900,303
|
|
20231204,112300,14900816300,82900,82900,83000,82800,227
|
|
20231204,112200,14881990400,82900,83000,83000,82800,227
|
|
20231204,112100,14863173100,83000,82900,83000,82800,376
|
|
20231204,112000,14831992100,82900,82900,83000,82800,141
|
|
20231204,111900,14820300100,82900,82900,83000,82800,618
|
|
20231204,111800,14769074900,82800,83000,83000,82800,514
|
|
20231204,111700,14726450500,83000,82900,83000,82800,341
|
|
20231204,111600,14698178000,82900,82900,83000,82900,162
|
|
20231204,111500,14684746100,82800,83000,83000,82800,571
|
|
20231204,111400,14637364400,83000,83000,83000,82900,167
|
|
20231204,111300,14623515500,82900,82900,83000,82900,401
|
|
20231204,111200,14590266500,82900,83000,83100,82900,568
|
|
20231204,111100,14543122700,83100,83000,83100,83000,176
|
|
20231204,111000,14528511100,83000,83000,83100,83000,397
|
|
20231204,110900,14495552200,83000,82900,83100,82900,338
|
|
20231204,110800,14467514800,82900,83000,83000,82900,306
|
|
20231204,110700,14442126000,83000,83000,83100,83000,751
|
|
20231204,110600,14379757400,83000,83100,83100,83000,267
|
|
20231204,110500,14357587300,83100,83200,83200,83000,193
|
|
20231204,110400,14341555200,83100,83300,83300,83100,1130
|
|
20231204,110300,14247509200,83200,83200,83400,83200,465
|
|
20231204,110200,14208770500,83200,83000,83300,82900,922
|
|
20231204,110100,14132073200,83000,83000,83100,82800,1221
|
|
20231204,110000,14030732000,82800,82700,82900,82700,487
|
|
20231204,105900,13990373700,82700,82700,82900,82600,284
|
|
20231204,105800,13966883000,82600,82400,82700,82400,337
|
|
20231204,105700,13939052400,82400,82400,82500,82400,622
|
|
20231204,105600,13887790100,82400,82500,82600,82400,229
|
|
20231204,105500,13868913100,82500,82600,82600,82400,146
|
|
20231204,105400,13856876700,82500,82400,82500,82400,450
|
|
20231204,105300,13819779200,82300,82500,82500,82200,173
|
|
20231204,105200,13805530500,82200,82200,82500,82200,171
|
|
20231204,105100,13791456100,82100,82200,82500,82000,1089
|
|
20231204,105000,13702054100,82200,82200,82500,82100,366
|
|
20231204,104900,13671919200,82100,82200,82300,82100,563
|
|
20231204,104800,13625673000,82200,82200,82300,82100,457
|
|
20231204,104700,13588126200,82300,82200,82300,82100,157
|
|
20231204,104600,13575227300,82200,82100,82400,82100,198
|
|
20231204,104500,13558941500,82100,82300,82300,82100,315
|
|
20231204,104400,13533051400,82300,82300,82400,82100,498
|
|
20231204,104300,13492115700,82300,82200,82500,82200,128
|
|
20231204,104200,13481567300,82300,82300,82400,82100,854
|
|
20231204,104100,13411325100,82300,82400,82400,82200,110
|
|
20231204,104000,13402279000,82300,82100,82400,82000,274
|
|
20231204,103900,13379768200,82300,82300,82300,82100,251
|
|
20231204,103800,13359144900,82300,82200,82300,82100,342
|
|
20231204,103700,13331045800,82400,82300,82500,82200,475
|
|
20231204,103600,13291969600,82300,82100,82500,82100,171
|
|
20231204,103500,13277905800,82100,82500,82500,82100,1039
|
|
20231204,103400,13192499700,82400,82300,82500,82300,138
|
|
20231204,103300,13181135200,82300,82500,82500,82200,371
|
|
20231204,103200,13150582400,82500,82300,82500,82300,333
|
|
20231204,103100,13123144600,82400,82400,82500,82200,522
|
|
20231204,103000,13080144400,82500,82200,82500,82200,265
|
|
20231204,102900,13058336200,82200,82100,82300,82100,194
|
|
20231204,102800,13042388900,82000,82000,82400,82000,394
|
|
20231204,102700,13010050800,82000,82200,82300,81900,2434
|
|
20231204,102600,12810428100,82200,82500,82600,82100,1455
|
|
20231204,102500,12690855900,82600,82300,82800,82200,457
|
|
20231204,102400,12653189600,82200,82200,82800,82200,767
|
|
20231204,102300,12589998300,82200,82200,82300,82100,229
|
|
20231204,102200,12571176000,82300,82100,82300,82000,1849
|
|
20231204,102100,12419529900,82000,82000,82200,82000,1461
|
|
20231204,102000,12299711000,82100,82200,82300,82000,413
|
|
20231204,101900,12265801800,82000,81900,82200,81800,697
|
|
20231204,101800,12208704800,81900,82000,82200,81800,588
|
|
20231204,101700,12160540400,82000,82000,82000,81800,546
|
|
20231204,101600,12115846100,82000,82100,82100,81800,3193
|
|
20231204,101500,11854173600,82100,82500,82500,82000,1083
|
|
20231204,101400,11765209100,82500,82500,82500,82200,1930
|
|
20231204,101300,11606284700,82400,82500,82600,82400,2033
|
|
20231204,101200,11438569900,82500,82700,82700,82500,542
|
|
20231204,101100,11393808000,82500,82600,82700,82500,1169
|
|
20231204,101000,11297250600,82600,82700,82800,82600,642
|
|
20231204,100900,11244184800,82700,82900,82900,82700,387
|
|
20231204,100800,11212169400,82800,82700,82900,82700,212
|
|
20231204,100700,11194621900,82700,82800,82800,82600,233
|
|
20231204,100600,11175365300,82700,82800,82900,82700,645
|
|
20231204,100500,11122012000,82800,82800,82900,82700,434
|
|
20231204,100400,11086088800,82800,82900,82900,82700,575
|
|
20231204,100300,11038501400,82900,82700,83000,82700,374
|
|
20231204,100200,11007544500,82800,82900,83000,82700,657
|
|
20231204,100100,10953149800,82800,83000,83000,82800,283
|
|
20231204,100000,10929701600,82900,82900,83000,82800,479
|
|
20231204,095900,10889990900,83000,82900,83000,82700,816
|
|
20231204,095800,10822347500,82800,82600,82800,82600,432
|
|
20231204,095700,10786610100,82600,82700,82900,82600,369
|
|
20231204,095600,10756109200,82600,82500,82800,82500,996
|
|
20231204,095500,10673826700,82600,82500,82800,82400,174
|
|
20231204,095400,10659464300,82400,82400,83200,82400,1044
|
|
20231204,095300,10573100200,82400,82100,83200,82000,4953
|
|
20231204,095200,10164267500,82100,82200,82300,82000,3906
|
|
20231204,095100,9843602200,82400,82500,82500,82200,863
|
|
20231204,095000,9772550300,82500,82400,82500,82300,785
|
|
20231204,094900,9707885000,82400,82400,82700,82400,609
|
|
20231204,094800,9657641200,82400,82200,82500,82200,1537
|
|
20231204,094700,9531092100,82200,82100,82400,82100,1600
|
|
20231204,094600,9399624500,82200,82100,82200,82000,832
|
|
20231204,094500,9331325800,82100,82100,82200,82000,3779
|
|
20231204,094400,9021175700,82200,82200,82200,82100,1970
|
|
20231204,094300,8859381900,82200,82300,82400,82200,4513
|
|
20231204,094200,8488164400,82300,82400,82600,82200,3630
|
|
20231204,094100,8189358300,82300,82300,82700,82300,1097
|
|
20231204,094000,8099042400,82300,82800,82800,82300,4721
|
|
20231204,093900,7709251400,82800,82700,82800,82700,1139
|
|
20231204,093800,7615032200,82800,82600,82800,82500,569
|
|
20231204,093700,7568004300,82600,82500,82600,82500,1694
|
|
20231204,093600,7428139700,82600,83000,83100,82500,8668
|
|
20231204,093500,6709414500,83000,83300,83300,83000,4186
|
|
20231204,093400,6361450800,83300,83300,83300,83100,358
|
|
20231204,093300,6331668300,83300,83200,83300,83100,1883
|
|
20231204,093200,6175007400,83200,83300,83300,83200,740
|
|
20231204,093100,6113428100,83300,83400,83400,83200,1719
|
|
20231204,093000,5970346900,83400,83600,83700,83300,5689
|
|
20231204,092900,5495644300,83700,83700,83800,83600,254
|
|
20231204,092800,5474387400,83800,83500,83900,83500,222
|
|
20231204,092700,5455815600,83500,83600,83700,83500,461
|
|
20231204,092600,5417307300,83600,83400,83800,83400,1304
|
|
20231204,092500,5308284000,83500,83700,83700,83400,2001
|
|
20231204,092400,5141101800,83700,83600,83700,83600,260
|
|
20231204,092300,5119353100,83600,83900,84000,83600,2177
|
|
20231204,092200,4937083600,83900,83900,84000,83800,442
|
|
20231204,092100,4900009800,83900,84100,84200,83900,1579
|
|
20231204,092000,4767354200,84100,83900,84100,83900,281
|
|
20231204,091900,4743758200,83900,83800,83900,83700,285
|
|
20231204,091800,4719875800,83800,83900,84000,83600,546
|
|
20231204,091700,4674119600,83900,84000,84000,83600,1409
|
|
20231204,091600,4556249500,83800,84000,84000,83700,1025
|
|
20231204,091500,4470315700,84000,83800,84000,83500,2288
|
|
20231204,091400,4278724500,83900,83700,84000,83700,1080
|
|
20231204,091300,4188177400,83800,84200,84200,83600,2223
|
|
20231204,091200,4001896600,84100,84100,84100,83800,1730
|
|
20231204,091100,3856758400,84100,83700,85400,83700,3960
|
|
20231204,091000,3522411100,84200,84000,84300,83500,3666
|
|
20231204,090900,3215431900,84000,84200,84300,83800,1764
|
|
20231204,090800,3067245300,84200,83600,84200,83300,1534
|
|
20231204,090700,2938686500,83200,83100,83700,83000,2907
|
|
20231204,090600,2696720600,83100,83800,83800,83000,5405
|
|
20231204,090500,2245838200,83900,84400,84600,83500,10596
|
|
20231204,090400,1354831000,84300,84500,84900,84300,2960
|
|
20231204,090300,1104795700,84500,85300,85600,84500,7395
|
|
20231204,090200,476446300,85200,85600,85600,85100,1079
|
|
20231204,090100,384319300,85600,86600,86600,85000,3596
|
|
20231204,090000,75658900,86600,86900,86900,86500,865
|