744 lines
41 KiB
CSV
744 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,212100,123202973950,46650,46650,46650,46650,39950
|
|
20231206,212000,123202973950,46650,46650,46650,46650,0
|
|
20231206,211900,123202973950,46650,46650,46650,46650,0
|
|
20231206,211800,123202973950,46650,46650,46650,46650,0
|
|
20231206,211700,123202973950,46650,46650,46650,46650,0
|
|
20231206,211600,123202973950,46650,46650,46650,46650,0
|
|
20231206,211500,123202973950,46650,46650,46650,46650,0
|
|
20231206,211400,123202973950,46650,46650,46650,46650,0
|
|
20231206,211300,123202973950,46650,46650,46650,46650,0
|
|
20231206,211200,123202973950,46650,46650,46650,46650,0
|
|
20231206,211100,123202973950,46650,46650,46650,46650,0
|
|
20231206,211000,123202973950,46650,46650,46650,46650,0
|
|
20231206,210900,123202973950,46650,46650,46650,46650,0
|
|
20231206,210800,123202973950,46650,46650,46650,46650,0
|
|
20231206,210700,123202973950,46650,46650,46650,46650,0
|
|
20231206,210600,123202973950,46650,46650,46650,46650,0
|
|
20231206,210500,123202973950,46650,46650,46650,46650,0
|
|
20231206,210400,123202973950,46650,46650,46650,46650,0
|
|
20231206,210300,123202973950,46650,46650,46650,46650,0
|
|
20231206,210200,123202973950,46650,46650,46650,46650,0
|
|
20231206,210100,123202973950,46650,46650,46650,46650,0
|
|
20231206,210000,123202973950,46650,46650,46650,46650,0
|
|
20231206,205900,123202973950,46650,46650,46650,46650,0
|
|
20231206,205800,123202973950,46650,46650,46650,46650,0
|
|
20231206,205700,123202973950,46650,46650,46650,46650,0
|
|
20231206,205600,123202973950,46650,46650,46650,46650,0
|
|
20231206,205500,123202973950,46650,46650,46650,46650,0
|
|
20231206,205400,123202973950,46650,46650,46650,46650,0
|
|
20231206,205300,123202973950,46650,46650,46650,46650,0
|
|
20231206,205200,123202973950,46650,46650,46650,46650,0
|
|
20231206,205100,123202973950,46650,46650,46650,46650,39950
|
|
20231206,205000,123202973950,46650,46650,46650,46650,0
|
|
20231206,204900,123202973950,46650,46650,46650,46650,0
|
|
20231206,204800,123202973950,46650,46650,46650,46650,0
|
|
20231206,204700,123202973950,46650,46650,46650,46650,0
|
|
20231206,204600,123202973950,46650,46650,46650,46650,0
|
|
20231206,204500,123202973950,46650,46650,46650,46650,0
|
|
20231206,204400,123202973950,46650,46650,46650,46650,0
|
|
20231206,204300,123202973950,46650,46650,46650,46650,0
|
|
20231206,204200,123202973950,46650,46650,46650,46650,0
|
|
20231206,204100,123202973950,46650,46650,46650,46650,0
|
|
20231206,204000,123202973950,46650,46650,46650,46650,0
|
|
20231206,203900,123202973950,46650,46650,46650,46650,0
|
|
20231206,203800,123202973950,46650,46650,46650,46650,0
|
|
20231206,203700,123202973950,46650,46650,46650,46650,0
|
|
20231206,203600,123202973950,46650,46650,46650,46650,0
|
|
20231206,203500,123202973950,46650,46650,46650,46650,0
|
|
20231206,203400,123202973950,46650,46650,46650,46650,0
|
|
20231206,203300,123202973950,46650,46650,46650,46650,0
|
|
20231206,203200,123202973950,46650,46650,46650,46650,0
|
|
20231206,203100,123202973950,46650,46650,46650,46650,0
|
|
20231206,203000,123202973950,46650,46650,46650,46650,0
|
|
20231206,202900,123202973950,46650,46650,46650,46650,0
|
|
20231206,202800,123202973950,46650,46650,46650,46650,0
|
|
20231206,202700,123202973950,46650,46650,46650,46650,0
|
|
20231206,202600,123202973950,46650,46650,46650,46650,0
|
|
20231206,202500,123202973950,46650,46650,46650,46650,0
|
|
20231206,202400,123202973950,46650,46650,46650,46650,0
|
|
20231206,202300,123202973950,46650,46650,46650,46650,0
|
|
20231206,202200,123202973950,46650,46650,46650,46650,0
|
|
20231206,202100,123202973950,46650,46650,46650,46650,39950
|
|
20231206,202000,123202973950,46650,46650,46650,46650,0
|
|
20231206,201900,123202973950,46650,46650,46650,46650,0
|
|
20231206,201800,123202973950,46650,46650,46650,46650,0
|
|
20231206,201700,123202973950,46650,46650,46650,46650,0
|
|
20231206,201600,123202973950,46650,46650,46650,46650,0
|
|
20231206,201500,123202973950,46650,46650,46650,46650,0
|
|
20231206,201400,123202973950,46650,46650,46650,46650,0
|
|
20231206,201300,123202973950,46650,46650,46650,46650,0
|
|
20231206,201200,123202973950,46650,46650,46650,46650,0
|
|
20231206,201100,123202973950,46650,46650,46650,46650,0
|
|
20231206,201000,123202973950,46650,46650,46650,46650,0
|
|
20231206,200900,123202973950,46650,46650,46650,46650,0
|
|
20231206,200800,123202973950,46650,46650,46650,46650,0
|
|
20231206,200700,123202973950,46650,46650,46650,46650,0
|
|
20231206,200600,123202973950,46650,46650,46650,46650,0
|
|
20231206,200500,123202973950,46650,46650,46650,46650,0
|
|
20231206,200400,123202973950,46650,46650,46650,46650,0
|
|
20231206,200300,123202973950,46650,46650,46650,46650,0
|
|
20231206,200200,123202973950,46650,46650,46650,46650,0
|
|
20231206,200100,123202973950,46650,46650,46650,46650,0
|
|
20231206,200000,123202973950,46650,46650,46650,46650,0
|
|
20231206,195900,123202973950,46650,46650,46650,46650,0
|
|
20231206,195800,123202973950,46650,46650,46650,46650,0
|
|
20231206,195700,123202973950,46650,46650,46650,46650,0
|
|
20231206,195600,123202973950,46650,46650,46650,46650,0
|
|
20231206,195500,123202973950,46650,46650,46650,46650,0
|
|
20231206,195400,123202973950,46650,46650,46650,46650,0
|
|
20231206,195300,123202973950,46650,46650,46650,46650,0
|
|
20231206,195200,123202973950,46650,46650,46650,46650,0
|
|
20231206,195100,123202973950,46650,46650,46650,46650,39950
|
|
20231206,195000,123202973950,46650,46650,46650,46650,0
|
|
20231206,194900,123202973950,46650,46650,46650,46650,0
|
|
20231206,194800,123202973950,46650,46650,46650,46650,0
|
|
20231206,194700,123202973950,46650,46650,46650,46650,0
|
|
20231206,194600,123202973950,46650,46650,46650,46650,0
|
|
20231206,194500,123202973950,46650,46650,46650,46650,0
|
|
20231206,194400,123202973950,46650,46650,46650,46650,0
|
|
20231206,194300,123202973950,46650,46650,46650,46650,0
|
|
20231206,194200,123202973950,46650,46650,46650,46650,0
|
|
20231206,194100,123202973950,46650,46650,46650,46650,0
|
|
20231206,194000,123202973950,46650,46650,46650,46650,0
|
|
20231206,193900,123202973950,46650,46650,46650,46650,0
|
|
20231206,193800,123202973950,46650,46650,46650,46650,0
|
|
20231206,193700,123202973950,46650,46650,46650,46650,0
|
|
20231206,193600,123202973950,46650,46650,46650,46650,0
|
|
20231206,193500,123202973950,46650,46650,46650,46650,0
|
|
20231206,193400,123202973950,46650,46650,46650,46650,0
|
|
20231206,193300,123202973950,46650,46650,46650,46650,0
|
|
20231206,193200,123202973950,46650,46650,46650,46650,0
|
|
20231206,193100,123202973950,46650,46650,46650,46650,0
|
|
20231206,193000,123202973950,46650,46650,46650,46650,0
|
|
20231206,192900,123202973950,46650,46650,46650,46650,0
|
|
20231206,192800,123202973950,46650,46650,46650,46650,0
|
|
20231206,192700,123202973950,46650,46650,46650,46650,0
|
|
20231206,192600,123202973950,46650,46650,46650,46650,0
|
|
20231206,192500,123202973950,46650,46650,46650,46650,0
|
|
20231206,192400,123202973950,46650,46650,46650,46650,0
|
|
20231206,192300,123202973950,46650,46650,46650,46650,0
|
|
20231206,192200,123202973950,46650,46650,46650,46650,0
|
|
20231206,192100,123202973950,46650,46650,46650,46650,39950
|
|
20231206,192000,123202973950,46650,46650,46650,46650,0
|
|
20231206,191900,123202973950,46650,46650,46650,46650,0
|
|
20231206,191800,123202973950,46650,46650,46650,46650,0
|
|
20231206,191700,123202973950,46650,46650,46650,46650,0
|
|
20231206,191600,123202973950,46650,46650,46650,46650,0
|
|
20231206,191500,123202973950,46650,46650,46650,46650,0
|
|
20231206,191400,123202973950,46650,46650,46650,46650,0
|
|
20231206,191300,123202973950,46650,46650,46650,46650,0
|
|
20231206,191200,123202973950,46650,46650,46650,46650,0
|
|
20231206,191100,123202973950,46650,46650,46650,46650,0
|
|
20231206,191000,123202973950,46650,46650,46650,46650,0
|
|
20231206,190900,123202973950,46650,46650,46650,46650,0
|
|
20231206,190800,123202973950,46650,46650,46650,46650,0
|
|
20231206,190700,123202973950,46650,46650,46650,46650,0
|
|
20231206,190600,123202973950,46650,46650,46650,46650,0
|
|
20231206,190500,123202973950,46650,46650,46650,46650,0
|
|
20231206,190400,123202973950,46650,46650,46650,46650,0
|
|
20231206,190300,123202973950,46650,46650,46650,46650,0
|
|
20231206,190200,123202973950,46650,46650,46650,46650,0
|
|
20231206,190100,123202973950,46650,46650,46650,46650,0
|
|
20231206,190000,123202973950,46650,46650,46650,46650,0
|
|
20231206,185900,123202973950,46650,46650,46650,46650,0
|
|
20231206,185800,123202973950,46650,46650,46650,46650,0
|
|
20231206,185700,123202973950,46650,46650,46650,46650,0
|
|
20231206,185600,123202973950,46650,46650,46650,46650,0
|
|
20231206,185500,123202973950,46650,46650,46650,46650,0
|
|
20231206,185400,123202973950,46650,46650,46650,46650,0
|
|
20231206,185300,123202973950,46650,46650,46650,46650,0
|
|
20231206,185200,123202973950,46650,46650,46650,46650,0
|
|
20231206,185100,123202973950,46650,46650,46650,46650,39950
|
|
20231206,185000,123202973950,46650,46650,46650,46650,0
|
|
20231206,184900,123202973950,46650,46650,46650,46650,0
|
|
20231206,184800,123202973950,46650,46650,46650,46650,0
|
|
20231206,184700,123202973950,46650,46650,46650,46650,0
|
|
20231206,184600,123202973950,46650,46650,46650,46650,0
|
|
20231206,184500,123202973950,46650,46650,46650,46650,0
|
|
20231206,184400,123202973950,46650,46650,46650,46650,0
|
|
20231206,184300,123202973950,46650,46650,46650,46650,0
|
|
20231206,184200,123202973950,46650,46650,46650,46650,0
|
|
20231206,184100,123202973950,46650,46650,46650,46650,0
|
|
20231206,184000,123202973950,46650,46650,46650,46650,0
|
|
20231206,183900,123202973950,46650,46650,46650,46650,0
|
|
20231206,183800,123202973950,46650,46650,46650,46650,0
|
|
20231206,183700,123202973950,46650,46650,46650,46650,0
|
|
20231206,183600,123202973950,46650,46650,46650,46650,0
|
|
20231206,183500,123202973950,46650,46650,46650,46650,0
|
|
20231206,183400,123202973950,46650,46650,46650,46650,0
|
|
20231206,183300,123202973950,46650,46650,46650,46650,0
|
|
20231206,183200,123202973950,46650,46650,46650,46650,0
|
|
20231206,183100,123202973950,46650,46650,46650,46650,0
|
|
20231206,183000,123202973950,46650,46650,46650,46650,0
|
|
20231206,182900,123202973950,46650,46650,46650,46650,0
|
|
20231206,182800,123202973950,46650,46650,46650,46650,0
|
|
20231206,182700,123202973950,46650,46650,46650,46650,0
|
|
20231206,182600,123202973950,46650,46650,46650,46650,0
|
|
20231206,182500,123202973950,46650,46650,46650,46650,0
|
|
20231206,182400,123202973950,46650,46650,46650,46650,0
|
|
20231206,182300,123202973950,46650,46650,46650,46650,0
|
|
20231206,182200,123202973950,46650,46650,46650,46650,0
|
|
20231206,182100,123202973950,46650,46650,46650,46650,39950
|
|
20231206,182000,123202973950,46650,46650,46650,46650,0
|
|
20231206,181900,123202973950,46650,46650,46650,46650,0
|
|
20231206,181800,123202973950,46650,46650,46650,46650,0
|
|
20231206,181700,123202973950,46650,46650,46650,46650,0
|
|
20231206,181600,123202973950,46650,46650,46650,46650,0
|
|
20231206,181500,123202973950,46650,46650,46650,46650,0
|
|
20231206,181400,123202973950,46650,46650,46650,46650,0
|
|
20231206,181300,123202973950,46650,46650,46650,46650,0
|
|
20231206,181200,123202973950,46650,46650,46650,46650,0
|
|
20231206,181100,123202973950,46650,46650,46650,46650,0
|
|
20231206,181000,123202973950,46650,46650,46650,46650,0
|
|
20231206,180900,123202973950,46650,46650,46650,46650,0
|
|
20231206,180800,123202973950,46650,46650,46650,46650,0
|
|
20231206,180700,123202973950,46650,46650,46650,46650,0
|
|
20231206,180600,123202973950,46650,46650,46650,46650,0
|
|
20231206,180500,123202973950,46650,46650,46650,46650,0
|
|
20231206,180400,123202973950,46650,46650,46650,46650,0
|
|
20231206,180300,123202973950,46650,46650,46650,46650,0
|
|
20231206,180200,123202973950,46650,46650,46650,46650,0
|
|
20231206,180100,123202973950,46650,46650,46650,46650,0
|
|
20231206,180000,123202973950,46650,46650,46650,46650,0
|
|
20231206,175900,123202973950,46650,46650,46650,46650,0
|
|
20231206,175800,123202973950,46650,46650,46650,46650,0
|
|
20231206,175700,123202973950,46650,46650,46650,46650,0
|
|
20231206,175600,123202973950,46650,46650,46650,46650,0
|
|
20231206,175500,123202973950,46650,46650,46650,46650,0
|
|
20231206,175400,123202973950,46650,46650,46650,46650,0
|
|
20231206,175300,123202973950,46650,46650,46650,46650,0
|
|
20231206,175200,123202973950,46650,46650,46650,46650,0
|
|
20231206,175100,123202973950,46650,46650,46650,46650,39950
|
|
20231206,175000,123202973950,46650,46650,46650,46650,0
|
|
20231206,174900,123202973950,46650,46650,46650,46650,0
|
|
20231206,174800,123202973950,46650,46650,46650,46650,0
|
|
20231206,174700,123202973950,46650,46650,46650,46650,0
|
|
20231206,174600,123202973950,46650,46650,46650,46650,0
|
|
20231206,174500,123202973950,46650,46650,46650,46650,0
|
|
20231206,174400,123202973950,46650,46650,46650,46650,0
|
|
20231206,174300,123202973950,46650,46650,46650,46650,0
|
|
20231206,174200,123202973950,46650,46650,46650,46650,0
|
|
20231206,174100,123202973950,46650,46650,46650,46650,0
|
|
20231206,174000,123202973950,46650,46650,46650,46650,0
|
|
20231206,173900,123202973950,46650,46650,46650,46650,0
|
|
20231206,173800,123202973950,46650,46650,46650,46650,0
|
|
20231206,173700,123202973950,46650,46650,46650,46650,0
|
|
20231206,173600,123202973950,46650,46650,46650,46650,0
|
|
20231206,173500,123202973950,46650,46650,46650,46650,0
|
|
20231206,173400,123202973950,46650,46650,46650,46650,0
|
|
20231206,173300,123202973950,46650,46650,46650,46650,0
|
|
20231206,173200,123202973950,46650,46650,46650,46650,0
|
|
20231206,173100,123202973950,46650,46650,46650,46650,0
|
|
20231206,173000,123202973950,46650,46650,46650,46650,0
|
|
20231206,172900,123202973950,46650,46650,46650,46650,0
|
|
20231206,172800,123202973950,46650,46650,46650,46650,0
|
|
20231206,172700,123202973950,46650,46650,46650,46650,0
|
|
20231206,172600,123202973950,46650,46650,46650,46650,0
|
|
20231206,172500,123202973950,46650,46650,46650,46650,0
|
|
20231206,172400,123202973950,46650,46650,46650,46650,0
|
|
20231206,172300,123202973950,46650,46650,46650,46650,0
|
|
20231206,172200,123202973950,46650,46650,46650,46650,0
|
|
20231206,172100,123202973950,46650,46650,46650,46650,39950
|
|
20231206,172000,123202973950,46650,46650,46650,46650,0
|
|
20231206,171900,123202973950,46650,46650,46650,46650,0
|
|
20231206,171800,123202973950,46650,46650,46650,46650,0
|
|
20231206,171700,123202973950,46650,46650,46650,46650,0
|
|
20231206,171600,123202973950,46650,46650,46650,46650,0
|
|
20231206,171500,123202973950,46650,46650,46650,46650,0
|
|
20231206,171400,123202973950,46650,46650,46650,46650,0
|
|
20231206,171300,123202973950,46650,46650,46650,46650,0
|
|
20231206,171200,123202973950,46650,46650,46650,46650,0
|
|
20231206,171100,123202973950,46650,46650,46650,46650,0
|
|
20231206,171000,123202973950,46650,46650,46650,46650,0
|
|
20231206,170900,123202973950,46650,46650,46650,46650,0
|
|
20231206,170800,123202973950,46650,46650,46650,46650,0
|
|
20231206,170700,123202973950,46650,46650,46650,46650,0
|
|
20231206,170600,123202973950,46650,46650,46650,46650,0
|
|
20231206,170500,123202973950,46650,46650,46650,46650,0
|
|
20231206,170400,123202973950,46650,46650,46650,46650,0
|
|
20231206,170300,123202973950,46650,46650,46650,46650,0
|
|
20231206,170200,123202973950,46650,46650,46650,46650,0
|
|
20231206,170100,123202973950,46650,46650,46650,46650,0
|
|
20231206,170000,123202973950,46650,46650,46650,46650,0
|
|
20231206,165900,123202973950,46650,46650,46650,46650,0
|
|
20231206,165800,123202973950,46650,46650,46650,46650,0
|
|
20231206,165700,123202973950,46650,46650,46650,46650,0
|
|
20231206,165600,123202973950,46650,46650,46650,46650,0
|
|
20231206,165500,123202973950,46650,46650,46650,46650,0
|
|
20231206,165400,123202973950,46650,46650,46650,46650,0
|
|
20231206,165300,123202973950,46650,46650,46650,46650,0
|
|
20231206,165200,123202973950,46650,46650,46650,46650,0
|
|
20231206,165100,123202973950,46650,46650,46650,46650,39950
|
|
20231206,165000,123202973950,46650,46650,46650,46650,0
|
|
20231206,164900,123202973950,46650,46650,46650,46650,0
|
|
20231206,164800,123202973950,46650,46650,46650,46650,0
|
|
20231206,164700,123202973950,46650,46650,46650,46650,0
|
|
20231206,164600,123202973950,46650,46650,46650,46650,0
|
|
20231206,164500,123202973950,46650,46650,46650,46650,0
|
|
20231206,164400,123202973950,46650,46650,46650,46650,0
|
|
20231206,164300,123202973950,46650,46650,46650,46650,0
|
|
20231206,164200,123202973950,46650,46650,46650,46650,0
|
|
20231206,164100,123202973950,46650,46650,46650,46650,0
|
|
20231206,164000,123202973950,46650,46650,46650,46650,0
|
|
20231206,163900,123202973950,46650,46650,46650,46650,0
|
|
20231206,163800,123202973950,46650,46650,46650,46650,0
|
|
20231206,163700,123202973950,46650,46650,46650,46650,0
|
|
20231206,163600,123202973950,46650,46650,46650,46650,0
|
|
20231206,163500,123202973950,46650,46650,46650,46650,0
|
|
20231206,163400,123202973950,46650,46650,46650,46650,0
|
|
20231206,163300,123202973950,46650,46650,46650,46650,0
|
|
20231206,163200,123202973950,46650,46650,46650,46650,0
|
|
20231206,163100,123202973950,46650,46650,46650,46650,0
|
|
20231206,163000,123202973950,46650,46650,46650,46650,0
|
|
20231206,162900,123202973950,46650,46650,46650,46650,0
|
|
20231206,162800,123202973950,46650,46650,46650,46650,0
|
|
20231206,162700,123202973950,46650,46650,46650,46650,0
|
|
20231206,162600,123202973950,46650,46650,46650,46650,0
|
|
20231206,162500,123202973950,46650,46650,46650,46650,0
|
|
20231206,162400,123202973950,46650,46650,46650,46650,0
|
|
20231206,162300,123202973950,46650,46650,46650,46650,0
|
|
20231206,162200,123202973950,46650,46650,46650,46650,0
|
|
20231206,162100,123202973950,46650,46650,46650,46650,39950
|
|
20231206,162000,123202973950,46650,46650,46650,46650,0
|
|
20231206,161900,123202973950,46650,46650,46650,46650,0
|
|
20231206,161800,123202973950,46650,46650,46650,46650,0
|
|
20231206,161700,123202973950,46650,46650,46650,46650,0
|
|
20231206,161600,123202973950,46650,46650,46650,46650,0
|
|
20231206,161500,123202973950,46650,46650,46650,46650,0
|
|
20231206,161400,123202973950,46650,46650,46650,46650,0
|
|
20231206,161300,123202973950,46650,46650,46650,46650,0
|
|
20231206,161200,123202973950,46650,46650,46650,46650,0
|
|
20231206,161100,123202973950,46650,46650,46650,46650,0
|
|
20231206,161000,123202973950,46650,46650,46650,46650,0
|
|
20231206,160900,123202973950,46650,46650,46650,46650,0
|
|
20231206,160800,123202973950,46650,46650,46650,46650,0
|
|
20231206,160700,123202973950,46650,46650,46650,46650,0
|
|
20231206,160600,123202973950,46650,46650,46650,46650,0
|
|
20231206,160500,123202973950,46650,46650,46650,46650,0
|
|
20231206,160400,123202973950,46650,46650,46650,46650,0
|
|
20231206,160300,123202973950,46650,46650,46650,46650,0
|
|
20231206,160200,123202973950,46650,46650,46650,46650,0
|
|
20231206,160100,123202973950,46650,46650,46650,46650,0
|
|
20231206,160000,123202973950,46650,46650,46650,46650,0
|
|
20231206,155900,123202973950,46650,46650,46650,46650,0
|
|
20231206,155800,123202973950,46650,46650,46650,46650,0
|
|
20231206,155700,123202973950,46650,46650,46650,46650,0
|
|
20231206,155600,123202973950,46650,46650,46650,46650,0
|
|
20231206,155500,123202973950,46650,46650,46650,46650,0
|
|
20231206,155400,123202973950,46650,46650,46650,46650,0
|
|
20231206,155300,123202973950,46650,46650,46650,46650,0
|
|
20231206,155200,123202973950,46650,46650,46650,46650,0
|
|
20231206,155100,123202973950,46650,46650,46650,46650,39950
|
|
20231206,155000,123202973950,46650,46650,46650,46650,0
|
|
20231206,154900,123202973950,46650,46650,46650,46650,0
|
|
20231206,154800,123202973950,46650,46650,46650,46650,0
|
|
20231206,154700,123202973950,46650,46650,46650,46650,0
|
|
20231206,154600,123202973950,46650,46650,46650,46650,0
|
|
20231206,154500,123202973950,46650,46650,46650,46650,0
|
|
20231206,154400,123202973950,46650,46650,46650,46650,0
|
|
20231206,154300,123202973950,46650,46650,46650,46650,0
|
|
20231206,154200,123202973950,46650,46650,46650,46650,0
|
|
20231206,154100,123202973950,46650,46650,46650,46650,0
|
|
20231206,154000,123202973950,46650,46650,46650,46650,0
|
|
20231206,153900,123202973950,46650,46650,46650,46650,0
|
|
20231206,153800,123202973950,46650,46650,46650,46650,0
|
|
20231206,153700,123202973950,46650,46650,46650,46650,0
|
|
20231206,153600,123202973950,46650,46650,46650,46650,0
|
|
20231206,153500,123202973950,46650,46650,46650,46650,0
|
|
20231206,153400,123202973950,46650,46650,46650,46650,0
|
|
20231206,153300,123202973950,46650,46650,46650,46650,0
|
|
20231206,153200,123202973950,46650,46650,46650,46650,0
|
|
20231206,153100,123202973950,46650,46650,46650,46650,0
|
|
20231206,153000,123202973950,46650,46650,46650,46650,39950
|
|
20231206,152900,121339306450,46600,46600,46600,46600,0
|
|
20231206,152800,121339306450,46600,46600,46600,46600,0
|
|
20231206,152700,121339306450,46600,46600,46600,46600,0
|
|
20231206,152600,121339306450,46600,46600,46600,46600,0
|
|
20231206,152500,121339306450,46600,46600,46600,46600,0
|
|
20231206,152400,121339306450,46600,46600,46600,46600,0
|
|
20231206,152300,121339306450,46600,46600,46600,46600,0
|
|
20231206,152200,121339306450,46600,46600,46600,46600,0
|
|
20231206,152100,121339306450,46600,46600,46600,46600,0
|
|
20231206,152000,121339306450,46600,46600,46600,46600,0
|
|
20231206,151900,121339306450,46600,46550,46650,46500,16321
|
|
20231206,151800,120579512100,46600,46600,46650,46550,4669
|
|
20231206,151700,120361929950,46600,46600,46650,46550,4631
|
|
20231206,151600,120146130100,46600,46700,46700,46600,6891
|
|
20231206,151500,119824873400,46650,46650,46700,46600,4025
|
|
20231206,151400,119637131050,46650,46700,46750,46650,3870
|
|
20231206,151300,119456403800,46750,46700,46800,46650,6615
|
|
20231206,151200,119147320900,46700,46600,46750,46550,15030
|
|
20231206,151100,118446197000,46550,46700,46750,46550,6680
|
|
20231206,151000,118134673900,46700,46700,46800,46650,8254
|
|
20231206,150900,117749070550,46750,46900,47000,46700,14146
|
|
20231206,150800,117087043850,46900,47000,47050,46850,10224
|
|
20231206,150700,116607344700,47050,47050,47100,47000,2735
|
|
20231206,150600,116478659850,47050,47100,47150,47050,4038
|
|
20231206,150500,116288540300,47100,46950,47150,46950,8345
|
|
20231206,150400,115895737400,46950,47050,47050,46950,7057
|
|
20231206,150300,115563974450,47050,47100,47100,47000,2841
|
|
20231206,150200,115430289250,47150,47100,47150,47050,2772
|
|
20231206,150100,115299751400,47100,47150,47150,47050,1992
|
|
20231206,150000,115205932450,47150,47150,47200,47100,4080
|
|
20231206,145900,115013635600,47100,47150,47150,47100,2497
|
|
20231206,145800,114895991450,47100,47100,47150,47050,3875
|
|
20231206,145700,114713445850,47150,47200,47250,47100,8553
|
|
20231206,145600,114310043550,47200,47150,47200,47100,4088
|
|
20231206,145500,114117297000,47150,47100,47250,47100,3955
|
|
20231206,145400,113930730450,47100,47050,47250,47050,6595
|
|
20231206,145300,113619789650,47100,47050,47150,47000,5146
|
|
20231206,145200,113377508250,47050,47000,47050,47000,3523
|
|
20231206,145100,113211864650,47050,47250,47250,46900,13735
|
|
20231206,145000,112565270200,47200,47200,47250,47150,4461
|
|
20231206,144900,112354718900,47200,47150,47200,47100,2959
|
|
20231206,144800,112215187900,47100,47100,47150,47050,1701
|
|
20231206,144700,112135056000,47100,47100,47100,47050,918
|
|
20231206,144600,112091852250,47100,47100,47100,47050,1250
|
|
20231206,144500,112032996100,47050,47050,47100,47000,1295
|
|
20231206,144400,111972053050,47000,47050,47100,47000,1063
|
|
20231206,144300,111922038600,47050,47050,47100,47050,3012
|
|
20231206,144200,111780277500,47100,46950,47100,46950,3436
|
|
20231206,144100,111618702000,47000,47050,47050,46950,1209
|
|
20231206,144000,111561895350,47000,47050,47050,47000,2476
|
|
20231206,143900,111445484350,47050,47000,47050,46950,1437
|
|
20231206,143800,111377959650,47000,47000,47050,46950,1848
|
|
20231206,143700,111291095600,47000,46950,47050,46900,3067
|
|
20231206,143600,111147018200,46900,47000,47000,46850,6306
|
|
20231206,143500,110851110400,47000,47000,47050,46950,5183
|
|
20231206,143400,110607604250,47000,47050,47100,46950,2523
|
|
20231206,143300,110488972050,47050,47250,47250,47000,4631
|
|
20231206,143200,110270710250,47250,47250,47300,47200,2422
|
|
20231206,143100,110156300850,47300,47300,47350,47250,2266
|
|
20231206,143000,110049119600,47300,47350,47400,47250,5549
|
|
20231206,142900,109786515300,47350,47250,47350,47200,7948
|
|
20231206,142800,109410522750,47250,47200,47250,47100,2216
|
|
20231206,142700,109305989400,47150,47200,47200,47150,2547
|
|
20231206,142600,109185855000,47150,47000,47200,47000,9694
|
|
20231206,142500,108729421000,47050,47000,47050,46950,1517
|
|
20231206,142400,108658124600,47000,47000,47050,46950,1818
|
|
20231206,142300,108572670200,47000,47050,47050,46950,1257
|
|
20231206,142200,108513607900,47000,46950,47050,46950,1983
|
|
20231206,142100,108420421900,46950,47050,47050,46950,1339
|
|
20231206,142000,108357505100,47000,47000,47050,46950,1686
|
|
20231206,141900,108278274550,46950,46950,47000,46900,1522
|
|
20231206,141800,108206811600,46950,47000,47050,46900,1662
|
|
20231206,141700,108128704650,47050,46950,47050,46950,1540
|
|
20231206,141600,108056354050,46950,47000,47000,46900,2089
|
|
20231206,141500,107958273750,47000,47000,47050,46950,1046
|
|
20231206,141400,107909101600,47000,47000,47050,46950,1678
|
|
20231206,141300,107830232250,47000,47050,47100,47000,1426
|
|
20231206,141200,107763171000,47050,47000,47100,47000,1877
|
|
20231206,141100,107674864000,47000,47100,47100,47000,1859
|
|
20231206,141000,107587375600,47100,47100,47100,47050,555
|
|
20231206,140900,107561256200,47100,47000,47100,46900,2242
|
|
20231206,140800,107455786650,47050,46900,47050,46850,5734
|
|
20231206,140700,107186663800,46900,46850,46900,46850,2735
|
|
20231206,140600,107058506900,46850,46950,46950,46850,3094
|
|
20231206,140500,106913414650,46950,46850,46950,46850,1645
|
|
20231206,140400,106836282300,46900,46900,46950,46850,2666
|
|
20231206,140300,106711317000,46900,47000,47050,46900,4632
|
|
20231206,140200,106493957700,47000,47000,47050,47000,2130
|
|
20231206,140100,106393808850,47000,47050,47050,47000,1454
|
|
20231206,140000,106325415400,47050,47100,47100,47000,924
|
|
20231206,135900,106281927450,47100,47050,47100,47000,2749
|
|
20231206,135800,106152611500,47000,47050,47100,47000,3619
|
|
20231206,135700,105982335600,47000,47100,47100,46950,3607
|
|
20231206,135600,105812745950,47100,47150,47150,47000,4730
|
|
20231206,135500,105590266000,47150,47050,47150,47050,1983
|
|
20231206,135400,105496864750,47050,47100,47150,47050,1594
|
|
20231206,135300,105421826550,47100,47150,47150,47050,1224
|
|
20231206,135200,105364200250,47100,47100,47150,47050,988
|
|
20231206,135100,105317662400,47150,47150,47200,47100,2928
|
|
20231206,135000,105179578550,47150,47250,47250,47150,1602
|
|
20231206,134900,105103994150,47250,47000,47250,47000,4930
|
|
20231206,134800,104871582200,47050,47100,47100,47000,1769
|
|
20231206,134700,104788328050,47100,47100,47100,47050,1148
|
|
20231206,134600,104734296800,47050,47150,47150,47050,2231
|
|
20231206,134500,104629240100,47150,47100,47150,47100,1313
|
|
20231206,134400,104567375800,47100,47100,47150,47100,1189
|
|
20231206,134300,104511360550,47150,47050,47200,46950,8608
|
|
20231206,134200,104106473150,47050,47100,47150,47000,3906
|
|
20231206,134100,103922624450,47150,47150,47150,47100,1427
|
|
20231206,134000,103855395400,47100,47200,47200,47100,1944
|
|
20231206,133900,103763736500,47200,47200,47200,47150,1092
|
|
20231206,133800,103712209550,47200,47150,47200,47150,1268
|
|
20231206,133700,103652410250,47150,47200,47250,47150,3262
|
|
20231206,133600,103498408700,47200,47200,47200,47150,2209
|
|
20231206,133500,103394162000,47150,47150,47200,47100,1508
|
|
20231206,133400,103323027150,47150,47050,47200,47000,6084
|
|
20231206,133300,103036501200,47050,47100,47150,47050,2167
|
|
20231206,133200,102934466250,47100,47100,47150,47050,2018
|
|
20231206,133100,102839409950,47100,47250,47250,47100,5337
|
|
20231206,133000,102587567300,47200,47200,47300,47150,3579
|
|
20231206,132900,102418535500,47200,47150,47250,47100,2140
|
|
20231206,132800,102317583150,47150,47150,47300,47150,7429
|
|
20231206,132700,101966804300,47150,47150,47200,47100,3185
|
|
20231206,132600,101816662450,47150,47150,47200,47150,3350
|
|
20231206,132500,101658689750,47150,47200,47200,47050,5815
|
|
20231206,132400,101384689250,47150,47150,47200,47150,2565
|
|
20231206,132300,101263696950,47200,47250,47250,47050,7266
|
|
20231206,132200,100921260950,47200,47150,47250,47100,3658
|
|
20231206,132100,100748613500,47100,47300,47350,47100,11376
|
|
20231206,132000,100211368400,47350,47300,47350,47250,4777
|
|
20231206,131900,99985527500,47250,47350,47400,47250,12897
|
|
20231206,131800,99375167350,47400,47350,47500,47350,45180
|
|
20231206,131700,97231152400,47350,47100,47400,47100,35322
|
|
20231206,131600,95560945000,47150,47100,47150,47000,11084
|
|
20231206,131500,95038687950,47100,47000,47100,46900,8475
|
|
20231206,131400,94640383650,47000,46900,47000,46900,3288
|
|
20231206,131300,94485991200,46900,46850,46950,46850,1393
|
|
20231206,131200,94420681550,46900,46750,46900,46750,2907
|
|
20231206,131100,94284484650,46800,46850,46850,46750,1003
|
|
20231206,131000,94237546550,46850,46750,46850,46750,1001
|
|
20231206,130900,94190699350,46750,46850,46850,46750,584
|
|
20231206,130800,94163367600,46850,46800,46850,46750,757
|
|
20231206,130700,94127953700,46750,46850,46850,46750,1316
|
|
20231206,130600,94066363800,46850,46900,46900,46850,3809
|
|
20231206,130500,93887870500,46900,46850,46900,46800,4276
|
|
20231206,130400,93687441850,46800,46850,46850,46750,2111
|
|
20231206,130300,93588649400,46800,46750,46850,46750,1949
|
|
20231206,130200,93497453200,46800,46750,46800,46750,1796
|
|
20231206,130100,93413460900,46750,46800,46800,46750,869
|
|
20231206,130000,93372809200,46800,46800,46800,46650,1094
|
|
20231206,125900,93321647450,46800,46750,46850,46650,9019
|
|
20231206,125800,92899780000,46750,46650,46750,46650,1483
|
|
20231206,125700,92830527700,46700,46650,46700,46600,750
|
|
20231206,125600,92795519600,46650,46700,46700,46600,1081
|
|
20231206,125500,92745107500,46700,46650,46700,46600,638
|
|
20231206,125400,92715358300,46650,46650,46650,46600,867
|
|
20231206,125300,92674928900,46650,46550,46650,46550,641
|
|
20231206,125200,92645056550,46550,46600,46650,46550,1180
|
|
20231206,125100,92590078950,46600,46600,46650,46600,363
|
|
20231206,125000,92573156850,46600,46550,46650,46500,3110
|
|
20231206,124900,92428286700,46500,46600,46600,46500,1756
|
|
20231206,124800,92346538650,46550,46600,46600,46550,645
|
|
20231206,124700,92316498000,46600,46450,46600,46400,12196
|
|
20231206,124600,91749588150,46450,46600,46600,46450,9242
|
|
20231206,124500,91319674850,46550,46600,46700,46550,3663
|
|
20231206,124400,91148980500,46650,46650,46700,46600,1858
|
|
20231206,124300,91062301700,46700,46750,46750,46650,784
|
|
20231206,124200,91025685750,46750,46700,46750,46650,2161
|
|
20231206,124100,90924785200,46650,46700,46700,46650,944
|
|
20231206,124000,90880713250,46650,46700,46700,46650,854
|
|
20231206,123900,90840865600,46650,46700,46700,46600,1247
|
|
20231206,123800,90782677000,46650,46700,46700,46650,2180
|
|
20231206,123700,90680925550,46700,46700,46750,46650,863
|
|
20231206,123600,90640638250,46650,46650,46700,46650,1824
|
|
20231206,123500,90555512350,46650,46600,46700,46600,1060
|
|
20231206,123400,90506054350,46650,46750,46800,46600,7758
|
|
20231206,123300,90143839050,46750,46700,46800,46700,1415
|
|
20231206,123200,90077680450,46750,46700,46800,46600,2407
|
|
20231206,123100,89965313500,46700,46700,46700,46650,1043
|
|
20231206,123000,89916609950,46700,46600,46750,46600,1056
|
|
20231206,122900,89867293650,46650,46700,46750,46600,1616
|
|
20231206,122800,89791851050,46700,46700,46700,46650,1247
|
|
20231206,122700,89733632300,46700,46650,46750,46600,1639
|
|
20231206,122600,89657131750,46650,46600,46700,46600,2767
|
|
20231206,122500,89528123550,46600,46650,46650,46500,11554
|
|
20231206,122400,88990408900,46650,46650,46700,46550,6282
|
|
20231206,122300,88697574900,46600,46650,46650,46600,3869
|
|
20231206,122200,88517265150,46650,46650,46700,46600,3314
|
|
20231206,122100,88362651300,46650,46700,46700,46650,3043
|
|
20231206,122000,88220681350,46700,46700,46700,46650,3197
|
|
20231206,121900,88071531350,46650,46700,46700,46650,873
|
|
20231206,121800,88030798450,46650,46700,46750,46650,2366
|
|
20231206,121700,87920311800,46700,46800,46800,46700,1222
|
|
20231206,121600,87863183950,46800,46850,46850,46750,672
|
|
20231206,121500,87831732300,46800,46850,46900,46800,471
|
|
20231206,121400,87809669550,46850,46800,46900,46800,1773
|
|
20231206,121300,87726630600,46850,46850,46900,46800,708
|
|
20231206,121200,87693468050,46850,46800,46850,46750,601
|
|
20231206,121100,87665337100,46800,46900,46900,46800,942
|
|
20231206,121000,87621205850,46850,46800,46900,46750,614
|
|
20231206,120900,87592458700,46800,46900,46900,46700,1379
|
|
20231206,120800,87527944500,46850,46800,46850,46750,1397
|
|
20231206,120700,87462582750,46750,46800,46800,46750,803
|
|
20231206,120600,87425031550,46800,46750,46800,46700,736
|
|
20231206,120500,87390610150,46800,46800,46800,46750,753
|
|
20231206,120400,87355401000,46750,46750,46800,46600,8254
|
|
20231206,120300,86970126250,46750,46800,46850,46750,2187
|
|
20231206,120200,86867775900,46850,46900,46900,46800,1103
|
|
20231206,120100,86816119550,46900,46900,46950,46850,1446
|
|
20231206,120000,86748346050,46900,46950,46950,46850,657
|
|
20231206,115900,86717531350,46950,46900,46950,46850,1061
|
|
20231206,115800,86667754100,46900,46800,46900,46750,3385
|
|
20231206,115700,86509310450,46850,46950,46950,46800,3346
|
|
20231206,115600,86352595700,46950,46900,46950,46900,713
|
|
20231206,115500,86319145650,46950,47000,47000,46950,1605
|
|
20231206,115400,86243783600,46950,47000,47000,46900,2036
|
|
20231206,115300,86148149500,47000,47050,47100,47000,1253
|
|
20231206,115200,86089225300,47100,47000,47100,47000,2950
|
|
20231206,115100,85950515200,47050,47050,47050,46950,2622
|
|
20231206,115000,85827310000,47000,47000,47050,47000,1344
|
|
20231206,114900,85764123850,47050,47100,47100,47000,1391
|
|
20231206,114800,85698702450,47050,47050,47050,47000,1191
|
|
20231206,114700,85642692650,47050,47050,47050,47000,877
|
|
20231206,114600,85601449500,47050,47000,47050,46900,2087
|
|
20231206,114500,85503428300,47000,46950,47000,46950,2286
|
|
20231206,114400,85396086700,46950,47000,47050,46950,2337
|
|
20231206,114300,85286263800,47000,47100,47100,47000,3051
|
|
20231206,114200,85142784900,47100,47100,47150,47050,2732
|
|
20231206,114100,85014168950,47100,47100,47150,47100,698
|
|
20231206,114000,84981281900,47100,47150,47150,47100,1231
|
|
20231206,113900,84923263100,47150,47150,47150,47100,1058
|
|
20231206,113800,84873396450,47150,47100,47150,47100,2289
|
|
20231206,113700,84765546150,47150,47150,47200,47100,2256
|
|
20231206,113600,84659176050,47200,47100,47200,47100,1440
|
|
20231206,113500,84591288650,47150,47150,47200,47100,2797
|
|
20231206,113400,84459338450,47200,47150,47200,47100,1940
|
|
20231206,113300,84367890050,47100,47100,47150,47050,4541
|
|
20231206,113200,84154017400,47050,47200,47200,47050,3447
|
|
20231206,113100,83991591700,47200,47200,47200,47150,4218
|
|
20231206,113000,83792518650,47200,47100,47200,47050,4544
|
|
20231206,112900,83578309400,47100,47050,47150,47050,3515
|
|
20231206,112800,83412718150,47100,47050,47150,47000,3303
|
|
20231206,112700,83257214600,47100,47050,47100,46900,5147
|
|
20231206,112600,83015227350,47050,47050,47100,47000,2381
|
|
20231206,112500,82903189700,47050,47100,47150,47050,1976
|
|
20231206,112400,82810131050,47150,47250,47250,47100,4901
|
|
20231206,112300,82578957450,47250,47100,47250,47050,14861
|
|
20231206,112200,81878037650,47050,47100,47100,47050,4501
|
|
20231206,112100,81666210450,47100,47000,47150,46850,6449
|
|
20231206,112000,81362848250,46950,47100,47150,46950,6369
|
|
20231206,111900,81063202700,47100,47000,47150,46950,8416
|
|
20231206,111800,80667099000,47050,46950,47100,46900,8529
|
|
20231206,111700,80266272950,46950,46900,46950,46850,1437
|
|
20231206,111600,80198895500,46850,46950,47000,46850,3183
|
|
20231206,111500,80049508000,46950,46800,47000,46800,10525
|
|
20231206,111400,79555781600,46700,46700,46750,46650,2314
|
|
20231206,111300,79447674150,46700,46650,46750,46500,1519
|
|
20231206,111200,79376807200,46650,46550,46650,46450,5723
|
|
20231206,111100,79110587300,46550,46550,46600,46500,1040
|
|
20231206,111000,79062164350,46550,46550,46600,46550,1077
|
|
20231206,110900,79012012100,46550,46700,46700,46550,1804
|
|
20231206,110800,78927877250,46700,46600,46750,46550,3717
|
|
20231206,110700,78754538250,46550,46550,46600,46500,2629
|
|
20231206,110600,78632143800,46600,46550,46600,46450,3512
|
|
20231206,110500,78468825600,46500,46500,46550,46500,1359
|
|
20231206,110400,78405601350,46500,46600,46600,46500,1562
|
|
20231206,110300,78332881550,46550,46600,46650,46550,1136
|
|
20231206,110200,78279949300,46600,46600,46650,46550,1923
|
|
20231206,110100,78190352500,46550,46550,46600,46550,513
|
|
20231206,110000,78166459800,46600,46650,46650,46550,2471
|
|
20231206,105900,78051273900,46650,46650,46700,46650,1209
|
|
20231206,105800,77994849750,46650,46600,46750,46550,3828
|
|
20231206,105700,77816440550,46550,46500,46600,46450,1801
|
|
20231206,105600,77732645450,46500,46600,46600,46450,6733
|
|
20231206,105500,77419538550,46550,46600,46650,46500,6025
|
|
20231206,105400,77138936400,46600,46600,46650,46550,1876
|
|
20231206,105300,77051498000,46600,46700,46750,46500,7211
|
|
20231206,105200,76715456400,46700,46950,47000,46650,7906
|
|
20231206,105100,76344816900,46950,46850,46950,46850,2038
|
|
20231206,105000,76249227850,46850,46900,46950,46850,3806
|
|
20231206,104900,76070679400,46900,46750,46950,46750,6809
|
|
20231206,104800,75751567000,46800,46750,46800,46700,2459
|
|
20231206,104700,75636663550,46700,46800,46800,46650,3005
|
|
20231206,104600,75496159300,46800,46800,46900,46750,5208
|
|
20231206,104500,75252357250,46800,46600,46850,46550,6025
|
|
20231206,104400,74970818400,46600,46550,46600,46500,2222
|
|
20231206,104300,74867402950,46550,46650,46700,46500,3637
|
|
20231206,104200,74697892350,46650,46450,46650,46400,7784
|
|
20231206,104100,74335308150,46450,46500,46550,46400,3716
|
|
20231206,104000,74162624950,46500,46600,46650,46500,3338
|
|
20231206,103900,74007142300,46650,46450,46650,46450,2112
|
|
20231206,103800,73908757100,46450,46400,46550,46350,3724
|
|
20231206,103700,73735930950,46400,46550,46600,46350,13767
|
|
20231206,103600,73096550200,46550,46750,46750,46550,4455
|
|
20231206,103500,72888669650,46750,46650,46800,46600,8915
|
|
20231206,103400,72472091650,46700,46700,46700,46500,6388
|
|
20231206,103300,72174461600,46650,46750,46750,46650,6132
|
|
20231206,103200,71888252150,46700,46650,46750,46650,4303
|
|
20231206,103100,71687316250,46700,46800,46850,46700,4922
|
|
20231206,103000,71457283150,46800,46850,46900,46750,3552
|
|
20231206,102900,71291002800,46850,46800,46950,46700,5989
|
|
20231206,102800,71010600850,46800,46750,46900,46750,5233
|
|
20231206,102700,70765596350,46750,46700,46750,46450,15011
|
|
20231206,102600,70066565100,46700,47100,47100,46650,14655
|
|
20231206,102500,69380723150,47100,46900,47150,46900,7303
|
|
20231206,102400,69037192650,46950,47100,47100,46900,8156
|
|
20231206,102300,68653692150,47150,47200,47200,47050,10176
|
|
20231206,102200,68174333200,47200,47000,47200,46950,15074
|
|
20231206,102100,67465248400,47000,46900,47000,46800,4091
|
|
20231206,102000,67273244300,46900,46750,47150,46750,21236
|
|
20231206,101900,66276818000,46750,46750,46800,46750,5236
|
|
20231206,101800,66031966400,46750,46750,46850,46750,4467
|
|
20231206,101700,65822897050,46800,46850,46900,46650,11254
|
|
20231206,101600,65296525500,46900,47000,47000,46800,9503
|
|
20231206,101500,64850796550,47000,47100,47200,46750,22813
|
|
20231206,101400,63779903200,47150,47350,47450,47100,20066
|
|
20231206,101300,62830988550,47350,47100,47450,47050,21555
|
|
20231206,101200,61811868250,47100,46950,47150,46850,9647
|
|
20231206,101100,61358451300,46950,47100,47150,46800,16029
|
|
20231206,101000,60605921250,47100,47250,47300,46850,30254
|
|
20231206,100900,59182561150,47250,47350,47650,47200,59835
|
|
20231206,100800,56346161600,47350,46700,47400,46700,88658
|
|
20231206,100700,52169071150,46700,46550,46700,46500,9028
|
|
20231206,100600,51748015650,46550,46450,46600,46350,8607
|
|
20231206,100500,51347917200,46500,46250,46600,46250,10308
|
|
20231206,100400,50869425900,46250,46700,46700,46200,25221
|
|
20231206,100300,49697571250,46650,46700,46800,46600,25578
|
|
20231206,100200,48502759700,46700,46750,46850,46600,35353
|
|
20231206,100100,46849391950,46750,46650,46800,46550,37784
|
|
20231206,100000,45084876800,46600,46500,46650,46400,37929
|
|
20231206,095900,43318703050,46450,46300,46500,46300,31697
|
|
20231206,095800,41847823850,46300,46300,46350,46150,15088
|
|
20231206,095700,41149626050,46250,46050,46300,46000,22036
|
|
20231206,095600,40133457100,46050,45850,46100,45750,23527
|
|
20231206,095500,39052886700,45850,45700,45850,45650,7698
|
|
20231206,095400,38700636550,45700,45550,45750,45450,8214
|
|
20231206,095300,38326304250,45550,45650,45650,45500,3859
|
|
20231206,095200,38150438200,45650,45600,45650,45600,3841
|
|
20231206,095100,37975255900,45600,45550,45650,45500,3814
|
|
20231206,095000,37801376950,45550,45500,45550,45350,5611
|
|
20231206,094900,37546277400,45450,45500,45550,45400,5087
|
|
20231206,094800,37314918100,45450,45400,45500,45350,6708
|
|
20231206,094700,37010451950,45450,45250,45600,45250,8020
|
|
20231206,094600,36645915500,45250,45250,45300,45150,4919
|
|
20231206,094500,36423432750,45200,45400,45400,45200,2484
|
|
20231206,094400,36311041000,45400,45250,45400,45150,5600
|
|
20231206,094300,36057802950,45200,45300,45350,45100,14093
|
|
20231206,094200,35420585200,45300,45450,45500,45300,9158
|
|
20231206,094100,35005176800,45450,45500,45500,45400,2673
|
|
20231206,094000,34883703750,45500,45650,45750,45450,6010
|
|
20231206,093900,34610252250,45700,45650,45800,45600,11952
|
|
20231206,093800,34063741750,45650,45550,45650,45400,5075
|
|
20231206,093700,33832650700,45550,45500,45600,45350,8480
|
|
20231206,093600,33447450100,45450,45650,45650,45450,5586
|
|
20231206,093500,33193034750,45650,45500,45700,45300,16402
|
|
20231206,093400,32447407750,45500,45650,45650,45450,7419
|
|
20231206,093300,32109575650,45650,45600,45700,45550,3516
|
|
20231206,093200,31949130000,45600,45850,45850,45500,8161
|
|
20231206,093100,31576599650,45800,46100,46100,45800,7901
|
|
20231206,093000,31213837600,46000,45850,46200,45850,24575
|
|
20231206,092900,30081826500,45900,45550,45950,45500,12680
|
|
20231206,092800,29500999800,45550,45500,45600,45350,15907
|
|
20231206,092700,28778058850,45600,45800,45800,45500,8091
|
|
20231206,092600,28408472350,45800,45550,45850,45500,5936
|
|
20231206,092500,28137437900,45600,45650,45750,45550,11073
|
|
20231206,092400,27632388900,45600,45700,45800,45450,18021
|
|
20231206,092300,26810909550,45650,45900,46000,45650,20537
|
|
20231206,092200,25869221050,45900,46200,46200,45850,19803
|
|
20231206,092100,24958180450,46200,46450,46500,46150,15860
|
|
20231206,092000,24224342400,46500,46350,46500,46100,31183
|
|
20231206,091900,22780376650,46400,46250,46400,46200,24200
|
|
20231206,091800,21659991500,46200,46150,46250,46100,19907
|
|
20231206,091700,20740936600,46150,45950,46150,45850,30623
|
|
20231206,091600,19331367550,45950,46100,46150,45700,32451
|
|
20231206,091500,17839338000,46100,45650,46100,45600,44826
|
|
20231206,091400,15781815100,45650,45300,45750,45100,33369
|
|
20231206,091300,14263335850,45350,45400,45400,44950,31046
|
|
20231206,091200,12860954200,45400,45300,45450,45250,19448
|
|
20231206,091100,11978200450,45250,45500,45500,45100,26546
|
|
20231206,091000,10775351750,45500,45050,45500,45000,36029
|
|
20231206,090900,9142790750,45050,44650,45200,44650,35576
|
|
20231206,090800,7542501950,44650,44500,44700,44450,5306
|
|
20231206,090700,7305897750,44500,44500,44800,44400,7411
|
|
20231206,090600,6974922550,44400,44700,44850,44400,13808
|
|
20231206,090500,6358841800,44850,45050,45100,44600,17502
|
|
20231206,090400,5574504300,45050,44950,45050,44800,20573
|
|
20231206,090300,4649953800,44950,44700,45100,44700,36236
|
|
20231206,090200,3021450200,44700,44300,44850,44250,23583
|
|
20231206,090100,1969761400,44250,44550,44600,44250,10379
|
|
20231206,090000,1508630000,44450,44200,44650,44200,30593
|