734 lines
42 KiB
CSV
734 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,211100,48829972500,211500,211500,211500,211500,3951
|
|
20231201,211000,48829972500,211500,211500,211500,211500,0
|
|
20231201,210900,48829972500,211500,211500,211500,211500,0
|
|
20231201,210800,48829972500,211500,211500,211500,211500,0
|
|
20231201,210700,48829972500,211500,211500,211500,211500,0
|
|
20231201,210600,48829972500,211500,211500,211500,211500,0
|
|
20231201,210500,48829972500,211500,211500,211500,211500,0
|
|
20231201,210400,48829972500,211500,211500,211500,211500,0
|
|
20231201,210300,48829972500,211500,211500,211500,211500,0
|
|
20231201,210200,48829972500,211500,211500,211500,211500,0
|
|
20231201,210100,48829972500,211500,211500,211500,211500,0
|
|
20231201,210000,48829972500,211500,211500,211500,211500,0
|
|
20231201,205900,48829972500,211500,211500,211500,211500,0
|
|
20231201,205800,48829972500,211500,211500,211500,211500,0
|
|
20231201,205700,48829972500,211500,211500,211500,211500,0
|
|
20231201,205600,48829972500,211500,211500,211500,211500,0
|
|
20231201,205500,48829972500,211500,211500,211500,211500,0
|
|
20231201,205400,48829972500,211500,211500,211500,211500,0
|
|
20231201,205300,48829972500,211500,211500,211500,211500,0
|
|
20231201,205200,48829972500,211500,211500,211500,211500,0
|
|
20231201,205100,48829972500,211500,211500,211500,211500,0
|
|
20231201,205000,48829972500,211500,211500,211500,211500,0
|
|
20231201,204900,48829972500,211500,211500,211500,211500,0
|
|
20231201,204800,48829972500,211500,211500,211500,211500,0
|
|
20231201,204700,48829972500,211500,211500,211500,211500,0
|
|
20231201,204600,48829972500,211500,211500,211500,211500,0
|
|
20231201,204500,48829972500,211500,211500,211500,211500,0
|
|
20231201,204400,48829972500,211500,211500,211500,211500,0
|
|
20231201,204300,48829972500,211500,211500,211500,211500,0
|
|
20231201,204200,48829972500,211500,211500,211500,211500,0
|
|
20231201,204100,48829972500,211500,211500,211500,211500,3951
|
|
20231201,204000,48829972500,211500,211500,211500,211500,0
|
|
20231201,203900,48829972500,211500,211500,211500,211500,0
|
|
20231201,203800,48829972500,211500,211500,211500,211500,0
|
|
20231201,203700,48829972500,211500,211500,211500,211500,0
|
|
20231201,203600,48829972500,211500,211500,211500,211500,0
|
|
20231201,203500,48829972500,211500,211500,211500,211500,0
|
|
20231201,203400,48829972500,211500,211500,211500,211500,0
|
|
20231201,203300,48829972500,211500,211500,211500,211500,0
|
|
20231201,203200,48829972500,211500,211500,211500,211500,0
|
|
20231201,203100,48829972500,211500,211500,211500,211500,0
|
|
20231201,203000,48829972500,211500,211500,211500,211500,0
|
|
20231201,202900,48829972500,211500,211500,211500,211500,0
|
|
20231201,202800,48829972500,211500,211500,211500,211500,0
|
|
20231201,202700,48829972500,211500,211500,211500,211500,0
|
|
20231201,202600,48829972500,211500,211500,211500,211500,0
|
|
20231201,202500,48829972500,211500,211500,211500,211500,0
|
|
20231201,202400,48829972500,211500,211500,211500,211500,0
|
|
20231201,202300,48829972500,211500,211500,211500,211500,0
|
|
20231201,202200,48829972500,211500,211500,211500,211500,0
|
|
20231201,202100,48829972500,211500,211500,211500,211500,0
|
|
20231201,202000,48829972500,211500,211500,211500,211500,0
|
|
20231201,201900,48829972500,211500,211500,211500,211500,0
|
|
20231201,201800,48829972500,211500,211500,211500,211500,0
|
|
20231201,201700,48829972500,211500,211500,211500,211500,0
|
|
20231201,201600,48829972500,211500,211500,211500,211500,0
|
|
20231201,201500,48829972500,211500,211500,211500,211500,0
|
|
20231201,201400,48829972500,211500,211500,211500,211500,0
|
|
20231201,201300,48829972500,211500,211500,211500,211500,0
|
|
20231201,201200,48829972500,211500,211500,211500,211500,0
|
|
20231201,201100,48829972500,211500,211500,211500,211500,3951
|
|
20231201,201000,48829972500,211500,211500,211500,211500,0
|
|
20231201,200900,48829972500,211500,211500,211500,211500,0
|
|
20231201,200800,48829972500,211500,211500,211500,211500,0
|
|
20231201,200700,48829972500,211500,211500,211500,211500,0
|
|
20231201,200600,48829972500,211500,211500,211500,211500,0
|
|
20231201,200500,48829972500,211500,211500,211500,211500,0
|
|
20231201,200400,48829972500,211500,211500,211500,211500,0
|
|
20231201,200300,48829972500,211500,211500,211500,211500,0
|
|
20231201,200200,48829972500,211500,211500,211500,211500,0
|
|
20231201,200100,48829972500,211500,211500,211500,211500,0
|
|
20231201,200000,48829972500,211500,211500,211500,211500,0
|
|
20231201,195900,48829972500,211500,211500,211500,211500,0
|
|
20231201,195800,48829972500,211500,211500,211500,211500,0
|
|
20231201,195700,48829972500,211500,211500,211500,211500,0
|
|
20231201,195600,48829972500,211500,211500,211500,211500,0
|
|
20231201,195500,48829972500,211500,211500,211500,211500,0
|
|
20231201,195400,48829972500,211500,211500,211500,211500,0
|
|
20231201,195300,48829972500,211500,211500,211500,211500,0
|
|
20231201,195200,48829972500,211500,211500,211500,211500,0
|
|
20231201,195100,48829972500,211500,211500,211500,211500,0
|
|
20231201,195000,48829972500,211500,211500,211500,211500,0
|
|
20231201,194900,48829972500,211500,211500,211500,211500,0
|
|
20231201,194800,48829972500,211500,211500,211500,211500,0
|
|
20231201,194700,48829972500,211500,211500,211500,211500,0
|
|
20231201,194600,48829972500,211500,211500,211500,211500,0
|
|
20231201,194500,48829972500,211500,211500,211500,211500,0
|
|
20231201,194400,48829972500,211500,211500,211500,211500,0
|
|
20231201,194300,48829972500,211500,211500,211500,211500,0
|
|
20231201,194200,48829972500,211500,211500,211500,211500,0
|
|
20231201,194100,48829972500,211500,211500,211500,211500,3951
|
|
20231201,194000,48829972500,211500,211500,211500,211500,0
|
|
20231201,193900,48829972500,211500,211500,211500,211500,0
|
|
20231201,193800,48829972500,211500,211500,211500,211500,0
|
|
20231201,193700,48829972500,211500,211500,211500,211500,0
|
|
20231201,193600,48829972500,211500,211500,211500,211500,0
|
|
20231201,193500,48829972500,211500,211500,211500,211500,0
|
|
20231201,193400,48829972500,211500,211500,211500,211500,0
|
|
20231201,193300,48829972500,211500,211500,211500,211500,0
|
|
20231201,193200,48829972500,211500,211500,211500,211500,0
|
|
20231201,193100,48829972500,211500,211500,211500,211500,0
|
|
20231201,193000,48829972500,211500,211500,211500,211500,0
|
|
20231201,192900,48829972500,211500,211500,211500,211500,0
|
|
20231201,192800,48829972500,211500,211500,211500,211500,0
|
|
20231201,192700,48829972500,211500,211500,211500,211500,0
|
|
20231201,192600,48829972500,211500,211500,211500,211500,0
|
|
20231201,192500,48829972500,211500,211500,211500,211500,0
|
|
20231201,192400,48829972500,211500,211500,211500,211500,0
|
|
20231201,192300,48829972500,211500,211500,211500,211500,0
|
|
20231201,192200,48829972500,211500,211500,211500,211500,0
|
|
20231201,192100,48829972500,211500,211500,211500,211500,0
|
|
20231201,192000,48829972500,211500,211500,211500,211500,0
|
|
20231201,191900,48829972500,211500,211500,211500,211500,0
|
|
20231201,191800,48829972500,211500,211500,211500,211500,0
|
|
20231201,191700,48829972500,211500,211500,211500,211500,0
|
|
20231201,191600,48829972500,211500,211500,211500,211500,0
|
|
20231201,191500,48829972500,211500,211500,211500,211500,0
|
|
20231201,191400,48829972500,211500,211500,211500,211500,0
|
|
20231201,191300,48829972500,211500,211500,211500,211500,0
|
|
20231201,191200,48829972500,211500,211500,211500,211500,0
|
|
20231201,191100,48829972500,211500,211500,211500,211500,3951
|
|
20231201,191000,48829972500,211500,211500,211500,211500,0
|
|
20231201,190900,48829972500,211500,211500,211500,211500,0
|
|
20231201,190800,48829972500,211500,211500,211500,211500,0
|
|
20231201,190700,48829972500,211500,211500,211500,211500,0
|
|
20231201,190600,48829972500,211500,211500,211500,211500,0
|
|
20231201,190500,48829972500,211500,211500,211500,211500,0
|
|
20231201,190400,48829972500,211500,211500,211500,211500,0
|
|
20231201,190300,48829972500,211500,211500,211500,211500,0
|
|
20231201,190200,48829972500,211500,211500,211500,211500,0
|
|
20231201,190100,48829972500,211500,211500,211500,211500,0
|
|
20231201,190000,48829972500,211500,211500,211500,211500,0
|
|
20231201,185900,48829972500,211500,211500,211500,211500,0
|
|
20231201,185800,48829972500,211500,211500,211500,211500,0
|
|
20231201,185700,48829972500,211500,211500,211500,211500,0
|
|
20231201,185600,48829972500,211500,211500,211500,211500,0
|
|
20231201,185500,48829972500,211500,211500,211500,211500,0
|
|
20231201,185400,48829972500,211500,211500,211500,211500,0
|
|
20231201,185300,48829972500,211500,211500,211500,211500,0
|
|
20231201,185200,48829972500,211500,211500,211500,211500,0
|
|
20231201,185100,48829972500,211500,211500,211500,211500,0
|
|
20231201,185000,48829972500,211500,211500,211500,211500,0
|
|
20231201,184900,48829972500,211500,211500,211500,211500,0
|
|
20231201,184800,48829972500,211500,211500,211500,211500,0
|
|
20231201,184700,48829972500,211500,211500,211500,211500,0
|
|
20231201,184600,48829972500,211500,211500,211500,211500,0
|
|
20231201,184500,48829972500,211500,211500,211500,211500,0
|
|
20231201,184400,48829972500,211500,211500,211500,211500,0
|
|
20231201,184300,48829972500,211500,211500,211500,211500,0
|
|
20231201,184200,48829972500,211500,211500,211500,211500,0
|
|
20231201,184100,48829972500,211500,211500,211500,211500,3951
|
|
20231201,184000,48829972500,211500,211500,211500,211500,0
|
|
20231201,183900,48829972500,211500,211500,211500,211500,0
|
|
20231201,183800,48829972500,211500,211500,211500,211500,0
|
|
20231201,183700,48829972500,211500,211500,211500,211500,0
|
|
20231201,183600,48829972500,211500,211500,211500,211500,0
|
|
20231201,183500,48829972500,211500,211500,211500,211500,0
|
|
20231201,183400,48829972500,211500,211500,211500,211500,0
|
|
20231201,183300,48829972500,211500,211500,211500,211500,0
|
|
20231201,183200,48829972500,211500,211500,211500,211500,0
|
|
20231201,183100,48829972500,211500,211500,211500,211500,0
|
|
20231201,183000,48829972500,211500,211500,211500,211500,0
|
|
20231201,182900,48829972500,211500,211500,211500,211500,0
|
|
20231201,182800,48829972500,211500,211500,211500,211500,0
|
|
20231201,182700,48829972500,211500,211500,211500,211500,0
|
|
20231201,182600,48829972500,211500,211500,211500,211500,0
|
|
20231201,182500,48829972500,211500,211500,211500,211500,0
|
|
20231201,182400,48829972500,211500,211500,211500,211500,0
|
|
20231201,182300,48829972500,211500,211500,211500,211500,0
|
|
20231201,182200,48829972500,211500,211500,211500,211500,0
|
|
20231201,182100,48829972500,211500,211500,211500,211500,0
|
|
20231201,182000,48829972500,211500,211500,211500,211500,0
|
|
20231201,181900,48829972500,211500,211500,211500,211500,0
|
|
20231201,181800,48829972500,211500,211500,211500,211500,0
|
|
20231201,181700,48829972500,211500,211500,211500,211500,0
|
|
20231201,181600,48829972500,211500,211500,211500,211500,0
|
|
20231201,181500,48829972500,211500,211500,211500,211500,0
|
|
20231201,181400,48829972500,211500,211500,211500,211500,0
|
|
20231201,181300,48829972500,211500,211500,211500,211500,0
|
|
20231201,181200,48829972500,211500,211500,211500,211500,0
|
|
20231201,181100,48829972500,211500,211500,211500,211500,3951
|
|
20231201,181000,48829972500,211500,211500,211500,211500,0
|
|
20231201,180900,48829972500,211500,211500,211500,211500,0
|
|
20231201,180800,48829972500,211500,211500,211500,211500,0
|
|
20231201,180700,48829972500,211500,211500,211500,211500,0
|
|
20231201,180600,48829972500,211500,211500,211500,211500,0
|
|
20231201,180500,48829972500,211500,211500,211500,211500,0
|
|
20231201,180400,48829972500,211500,211500,211500,211500,0
|
|
20231201,180300,48829972500,211500,211500,211500,211500,0
|
|
20231201,180200,48829972500,211500,211500,211500,211500,0
|
|
20231201,180100,48829972500,211500,211500,211500,211500,0
|
|
20231201,180000,48829972500,211500,211500,211500,211500,0
|
|
20231201,175900,48829972500,211500,211500,211500,211500,0
|
|
20231201,175800,48829972500,211500,211500,211500,211500,0
|
|
20231201,175700,48829972500,211500,211500,211500,211500,0
|
|
20231201,175600,48829972500,211500,211500,211500,211500,0
|
|
20231201,175500,48829972500,211500,211500,211500,211500,0
|
|
20231201,175400,48829972500,211500,211500,211500,211500,0
|
|
20231201,175300,48829972500,211500,211500,211500,211500,0
|
|
20231201,175200,48829972500,211500,211500,211500,211500,0
|
|
20231201,175100,48829972500,211500,211500,211500,211500,0
|
|
20231201,175000,48829972500,211500,211500,211500,211500,0
|
|
20231201,174900,48829972500,211500,211500,211500,211500,0
|
|
20231201,174800,48829972500,211500,211500,211500,211500,0
|
|
20231201,174700,48829972500,211500,211500,211500,211500,0
|
|
20231201,174600,48829972500,211500,211500,211500,211500,0
|
|
20231201,174500,48829972500,211500,211500,211500,211500,0
|
|
20231201,174400,48829972500,211500,211500,211500,211500,0
|
|
20231201,174300,48829972500,211500,211500,211500,211500,0
|
|
20231201,174200,48829972500,211500,211500,211500,211500,0
|
|
20231201,174100,48829972500,211500,211500,211500,211500,3951
|
|
20231201,174000,48829972500,211500,211500,211500,211500,0
|
|
20231201,173900,48829972500,211500,211500,211500,211500,0
|
|
20231201,173800,48829972500,211500,211500,211500,211500,0
|
|
20231201,173700,48829972500,211500,211500,211500,211500,0
|
|
20231201,173600,48829972500,211500,211500,211500,211500,0
|
|
20231201,173500,48829972500,211500,211500,211500,211500,0
|
|
20231201,173400,48829972500,211500,211500,211500,211500,0
|
|
20231201,173300,48829972500,211500,211500,211500,211500,0
|
|
20231201,173200,48829972500,211500,211500,211500,211500,0
|
|
20231201,173100,48829972500,211500,211500,211500,211500,0
|
|
20231201,173000,48829972500,211500,211500,211500,211500,0
|
|
20231201,172900,48829972500,211500,211500,211500,211500,0
|
|
20231201,172800,48829972500,211500,211500,211500,211500,0
|
|
20231201,172700,48829972500,211500,211500,211500,211500,0
|
|
20231201,172600,48829972500,211500,211500,211500,211500,0
|
|
20231201,172500,48829972500,211500,211500,211500,211500,0
|
|
20231201,172400,48829972500,211500,211500,211500,211500,0
|
|
20231201,172300,48829972500,211500,211500,211500,211500,0
|
|
20231201,172200,48829972500,211500,211500,211500,211500,0
|
|
20231201,172100,48829972500,211500,211500,211500,211500,0
|
|
20231201,172000,48829972500,211500,211500,211500,211500,0
|
|
20231201,171900,48829972500,211500,211500,211500,211500,0
|
|
20231201,171800,48829972500,211500,211500,211500,211500,0
|
|
20231201,171700,48829972500,211500,211500,211500,211500,0
|
|
20231201,171600,48829972500,211500,211500,211500,211500,0
|
|
20231201,171500,48829972500,211500,211500,211500,211500,0
|
|
20231201,171400,48829972500,211500,211500,211500,211500,0
|
|
20231201,171300,48829972500,211500,211500,211500,211500,0
|
|
20231201,171200,48829972500,211500,211500,211500,211500,0
|
|
20231201,171100,48829972500,211500,211500,211500,211500,3951
|
|
20231201,171000,48829972500,211500,211500,211500,211500,0
|
|
20231201,170900,48829972500,211500,211500,211500,211500,0
|
|
20231201,170800,48829972500,211500,211500,211500,211500,0
|
|
20231201,170700,48829972500,211500,211500,211500,211500,0
|
|
20231201,170600,48829972500,211500,211500,211500,211500,0
|
|
20231201,170500,48829972500,211500,211500,211500,211500,0
|
|
20231201,170400,48829972500,211500,211500,211500,211500,0
|
|
20231201,170300,48829972500,211500,211500,211500,211500,0
|
|
20231201,170200,48829972500,211500,211500,211500,211500,0
|
|
20231201,170100,48829972500,211500,211500,211500,211500,0
|
|
20231201,170000,48829972500,211500,211500,211500,211500,0
|
|
20231201,165900,48829972500,211500,211500,211500,211500,0
|
|
20231201,165800,48829972500,211500,211500,211500,211500,0
|
|
20231201,165700,48829972500,211500,211500,211500,211500,0
|
|
20231201,165600,48829972500,211500,211500,211500,211500,0
|
|
20231201,165500,48829972500,211500,211500,211500,211500,0
|
|
20231201,165400,48829972500,211500,211500,211500,211500,0
|
|
20231201,165300,48829972500,211500,211500,211500,211500,0
|
|
20231201,165200,48829972500,211500,211500,211500,211500,0
|
|
20231201,165100,48829972500,211500,211500,211500,211500,0
|
|
20231201,165000,48829972500,211500,211500,211500,211500,0
|
|
20231201,164900,48829972500,211500,211500,211500,211500,0
|
|
20231201,164800,48829972500,211500,211500,211500,211500,0
|
|
20231201,164700,48829972500,211500,211500,211500,211500,0
|
|
20231201,164600,48829972500,211500,211500,211500,211500,0
|
|
20231201,164500,48829972500,211500,211500,211500,211500,0
|
|
20231201,164400,48829972500,211500,211500,211500,211500,0
|
|
20231201,164300,48829972500,211500,211500,211500,211500,0
|
|
20231201,164200,48829972500,211500,211500,211500,211500,0
|
|
20231201,164100,48829972500,211500,211500,211500,211500,3951
|
|
20231201,164000,48829972500,211500,211500,211500,211500,0
|
|
20231201,163900,48829972500,211500,211500,211500,211500,0
|
|
20231201,163800,48829972500,211500,211500,211500,211500,0
|
|
20231201,163700,48829972500,211500,211500,211500,211500,0
|
|
20231201,163600,48829972500,211500,211500,211500,211500,0
|
|
20231201,163500,48829972500,211500,211500,211500,211500,0
|
|
20231201,163400,48829972500,211500,211500,211500,211500,0
|
|
20231201,163300,48829972500,211500,211500,211500,211500,0
|
|
20231201,163200,48829972500,211500,211500,211500,211500,0
|
|
20231201,163100,48829972500,211500,211500,211500,211500,0
|
|
20231201,163000,48829972500,211500,211500,211500,211500,0
|
|
20231201,162900,48829972500,211500,211500,211500,211500,0
|
|
20231201,162800,48829972500,211500,211500,211500,211500,0
|
|
20231201,162700,48829972500,211500,211500,211500,211500,0
|
|
20231201,162600,48829972500,211500,211500,211500,211500,0
|
|
20231201,162500,48829972500,211500,211500,211500,211500,0
|
|
20231201,162400,48829972500,211500,211500,211500,211500,0
|
|
20231201,162300,48829972500,211500,211500,211500,211500,0
|
|
20231201,162200,48829972500,211500,211500,211500,211500,0
|
|
20231201,162100,48829972500,211500,211500,211500,211500,0
|
|
20231201,162000,48829972500,211500,211500,211500,211500,0
|
|
20231201,161900,48829972500,211500,211500,211500,211500,0
|
|
20231201,161800,48829972500,211500,211500,211500,211500,0
|
|
20231201,161700,48829972500,211500,211500,211500,211500,0
|
|
20231201,161600,48829972500,211500,211500,211500,211500,0
|
|
20231201,161500,48829972500,211500,211500,211500,211500,0
|
|
20231201,161400,48829972500,211500,211500,211500,211500,0
|
|
20231201,161300,48829972500,211500,211500,211500,211500,0
|
|
20231201,161200,48829972500,211500,211500,211500,211500,0
|
|
20231201,161100,48829972500,211500,211500,211500,211500,3951
|
|
20231201,161000,48829972500,211500,211500,211500,211500,0
|
|
20231201,160900,48829972500,211500,211500,211500,211500,0
|
|
20231201,160800,48829972500,211500,211500,211500,211500,0
|
|
20231201,160700,48829972500,211500,211500,211500,211500,0
|
|
20231201,160600,48829972500,211500,211500,211500,211500,0
|
|
20231201,160500,48829972500,211500,211500,211500,211500,0
|
|
20231201,160400,48829972500,211500,211500,211500,211500,0
|
|
20231201,160300,48829972500,211500,211500,211500,211500,0
|
|
20231201,160200,48829972500,211500,211500,211500,211500,0
|
|
20231201,160100,48829972500,211500,211500,211500,211500,0
|
|
20231201,160000,48829972500,211500,211500,211500,211500,0
|
|
20231201,155900,48829972500,211500,211500,211500,211500,0
|
|
20231201,155800,48829972500,211500,211500,211500,211500,0
|
|
20231201,155700,48829972500,211500,211500,211500,211500,0
|
|
20231201,155600,48829972500,211500,211500,211500,211500,0
|
|
20231201,155500,48829972500,211500,211500,211500,211500,0
|
|
20231201,155400,48829972500,211500,211500,211500,211500,0
|
|
20231201,155300,48829972500,211500,211500,211500,211500,0
|
|
20231201,155200,48829972500,211500,211500,211500,211500,0
|
|
20231201,155100,48829972500,211500,211500,211500,211500,0
|
|
20231201,155000,48829972500,211500,211500,211500,211500,0
|
|
20231201,154900,48829972500,211500,211500,211500,211500,0
|
|
20231201,154800,48829972500,211500,211500,211500,211500,0
|
|
20231201,154700,48829972500,211500,211500,211500,211500,0
|
|
20231201,154600,48829972500,211500,211500,211500,211500,0
|
|
20231201,154500,48829972500,211500,211500,211500,211500,0
|
|
20231201,154400,48829972500,211500,211500,211500,211500,0
|
|
20231201,154300,48829972500,211500,211500,211500,211500,0
|
|
20231201,154200,48829972500,211500,211500,211500,211500,0
|
|
20231201,154100,48829972500,211500,211500,211500,211500,3951
|
|
20231201,154000,48829972500,211500,211500,211500,211500,0
|
|
20231201,153900,48829972500,211500,211500,211500,211500,0
|
|
20231201,153800,48829972500,211500,211500,211500,211500,0
|
|
20231201,153700,48829972500,211500,211500,211500,211500,0
|
|
20231201,153600,48829972500,211500,211500,211500,211500,0
|
|
20231201,153500,48829972500,211500,211500,211500,211500,0
|
|
20231201,153400,48829972500,211500,211500,211500,211500,0
|
|
20231201,153300,48829972500,211500,211500,211500,211500,0
|
|
20231201,153200,48829972500,211500,211500,211500,211500,0
|
|
20231201,153100,48829972500,211500,211500,211500,211500,0
|
|
20231201,153000,48829972500,211500,211500,211500,211500,3951
|
|
20231201,152900,47994336000,212500,212500,212500,212500,0
|
|
20231201,152800,47994336000,212500,212500,212500,212500,0
|
|
20231201,152700,47994336000,212500,212500,212500,212500,0
|
|
20231201,152600,47994336000,212500,212500,212500,212500,0
|
|
20231201,152500,47994336000,212500,212500,212500,212500,0
|
|
20231201,152400,47994336000,212500,212500,212500,212500,0
|
|
20231201,152300,47994336000,212500,212500,212500,212500,0
|
|
20231201,152200,47994336000,212500,212500,212500,212500,0
|
|
20231201,152100,47994336000,212500,212500,212500,212500,0
|
|
20231201,152000,47994336000,212500,212500,212500,212500,0
|
|
20231201,151900,47994336000,212500,212500,212500,212000,243
|
|
20231201,151800,47942729500,212000,212000,212000,212000,430
|
|
20231201,151700,47851569500,212500,212000,212500,211500,1013
|
|
20231201,151600,47636889000,212500,212500,212500,212000,215
|
|
20231201,151500,47591294500,212000,212000,212500,212000,201
|
|
20231201,151400,47548670000,212000,211500,212000,211500,1900
|
|
20231201,151300,47146321500,212000,211500,212000,211500,312
|
|
20231201,151200,47080299000,211500,212000,212000,211500,866
|
|
20231201,151100,46896794500,211500,212000,212500,211500,2651
|
|
20231201,151000,46335068000,212000,212000,212500,212000,231
|
|
20231201,150900,46286082500,212500,212500,212500,212000,431
|
|
20231201,150800,46194681500,212500,212000,212500,212000,393
|
|
20231201,150700,46111335000,212000,212500,212500,212000,203
|
|
20231201,150600,46068242000,212500,212000,212500,212000,434
|
|
20231201,150500,45976112500,212000,212500,212500,212000,213
|
|
20231201,150400,45930940500,212000,212000,212500,212000,148
|
|
20231201,150300,45899520500,212500,212000,212500,212000,150
|
|
20231201,150200,45867671000,212000,212500,213000,212000,217
|
|
20231201,150100,45821573500,212500,213000,213000,212000,266
|
|
20231201,150000,45765041000,212500,212500,213000,212000,214
|
|
20231201,145900,45719534000,212500,212500,213000,212000,899
|
|
20231201,145800,45528476500,212500,212500,213000,212500,190
|
|
20231201,145700,45488064500,212500,212500,213000,212500,281
|
|
20231201,145600,45428313000,213000,212500,213000,212500,191
|
|
20231201,145500,45387683500,212500,213000,213000,212500,148
|
|
20231201,145400,45356200000,213000,212500,213000,212500,437
|
|
20231201,145300,45263295500,212500,213000,213000,212500,154
|
|
20231201,145200,45230540000,213000,212500,213000,212500,185
|
|
20231201,145100,45191157000,213000,212500,213000,212500,402
|
|
20231201,145000,45105679500,213000,212500,213000,212500,252
|
|
20231201,144900,45052097000,212500,213000,213000,212500,202
|
|
20231201,144800,45009117000,212500,213000,213000,212500,457
|
|
20231201,144700,44911951000,213000,213000,213500,212500,151
|
|
20231201,144600,44879800500,213500,213500,213500,212500,117
|
|
20231201,144500,44854852000,213000,212500,213500,212500,149
|
|
20231201,144400,44823098000,213000,213000,213500,212500,120
|
|
20231201,144300,44797526500,213500,213000,213500,212500,101
|
|
20231201,144200,44775994000,213500,213500,213500,212500,557
|
|
20231201,144100,44657394000,213000,213000,213500,212500,203
|
|
20231201,144000,44614132500,213000,213500,213500,213000,191
|
|
20231201,143900,44573426000,213500,213500,213500,213000,183
|
|
20231201,143800,44534418000,213000,212500,213500,212500,475
|
|
20231201,143700,44433225000,212500,213000,213500,212500,1955
|
|
20231201,143600,44016507000,212500,212500,213000,212500,198
|
|
20231201,143500,43974384000,212500,213000,213000,212500,421
|
|
20231201,143400,43884878000,213000,213000,213000,212500,141
|
|
20231201,143300,43854878500,212500,212500,213000,212500,315
|
|
20231201,143200,43787882000,213000,212500,213000,212000,780
|
|
20231201,143100,43622179000,212500,212500,212500,212000,310
|
|
20231201,143000,43556400500,212000,212500,212500,212000,435
|
|
20231201,142900,43464155000,212500,212500,213000,211000,5789
|
|
20231201,142800,42237078000,212500,212500,213000,212500,584
|
|
20231201,142700,42112944000,212500,213000,213000,212500,288
|
|
20231201,142600,42051708000,213000,212500,213000,212500,547
|
|
20231201,142500,41935454000,212500,213000,213000,212500,1151
|
|
20231201,142400,41690817500,213000,212500,213000,212500,101
|
|
20231201,142300,41669321500,213000,212500,213000,212500,626
|
|
20231201,142200,41536286000,213000,212500,213000,212500,134
|
|
20231201,142100,41507786500,213000,212500,213000,212500,102
|
|
20231201,142000,41486089000,213000,213000,213000,212500,127
|
|
20231201,141900,41459085000,212500,213000,213000,212500,98
|
|
20231201,141800,41438252500,213000,212500,213000,212500,90
|
|
20231201,141700,41419113000,213000,212500,213000,212500,469
|
|
20231201,141600,41319395000,212500,212500,213500,212500,148
|
|
20231201,141500,41287878000,213000,212500,213500,212500,312
|
|
20231201,141400,41221422000,212500,213000,213000,212500,283
|
|
20231201,141300,41161223000,213000,213000,213000,212500,2710
|
|
20231201,141200,40584791500,213000,213500,213500,212500,550
|
|
20231201,141100,40467642000,213000,213000,213500,213000,470
|
|
20231201,141000,40367514000,213000,213500,213500,213000,201
|
|
20231201,140900,40324670000,213000,213000,213500,213000,195
|
|
20231201,140800,40283128000,213000,213500,213500,213000,407
|
|
20231201,140700,40196263500,213000,213000,213500,213000,87
|
|
20231201,140600,40177711000,213500,213000,213500,212500,941
|
|
20231201,140500,39977006500,212500,213500,213500,212500,1240
|
|
20231201,140400,39713197500,213500,214000,214000,212500,4574
|
|
20231201,140300,38737949500,214000,213500,214000,213500,129
|
|
20231201,140200,38710364000,214000,214500,214500,213500,2432
|
|
20231201,140100,38189979500,214500,214000,214500,214000,57
|
|
20231201,140000,38177769000,214500,214000,214500,214000,839
|
|
20231201,135900,37997859500,214000,214000,214500,214000,141
|
|
20231201,135800,37967654500,214000,214500,214500,214000,1409
|
|
20231201,135700,37665592500,214500,215000,215000,214500,312
|
|
20231201,135600,37598637500,215000,214500,215000,214500,344
|
|
20231201,135500,37524714000,215000,214500,215000,214500,219
|
|
20231201,135400,37477717500,214500,214500,215000,214500,102
|
|
20231201,135300,37455800500,215000,215000,215000,214500,172
|
|
20231201,135200,37418847000,215000,214500,215000,214500,107
|
|
20231201,135100,37395860500,215000,215000,215500,214500,762
|
|
20231201,135000,37232033000,215000,214500,215000,214500,298
|
|
20231201,134900,37167998000,214500,215000,215000,214500,170
|
|
20231201,134800,37131502000,215000,214500,215000,214500,87
|
|
20231201,134700,37112807500,215000,214500,215000,214000,136
|
|
20231201,134600,37083621000,214000,214000,215000,214000,81
|
|
20231201,134500,37066237000,215000,215000,215000,214000,1069
|
|
20231201,134400,36836896000,214500,214500,215000,214500,58
|
|
20231201,134300,36824451000,215000,214500,215000,214500,62
|
|
20231201,134200,36811135500,214500,214500,215000,214500,97
|
|
20231201,134100,36790302500,214500,215000,215000,214500,90
|
|
20231201,134000,36770977000,215000,214500,215000,214500,106
|
|
20231201,133900,36748222500,215000,215000,215000,214500,65
|
|
20231201,133800,36734264500,214500,214500,215000,214500,666
|
|
20231201,133700,36591359500,214500,214500,215000,214500,73
|
|
20231201,133600,36575682000,215000,214500,215000,214500,67
|
|
20231201,133500,36561296500,214500,214500,215000,214500,84
|
|
20231201,133400,36543255500,215000,215000,215000,214500,414
|
|
20231201,133300,36454440000,215000,214500,215000,214500,54
|
|
20231201,133200,36442842000,214500,214500,215000,214500,60
|
|
20231201,133100,36429960000,215000,214500,215000,214500,87
|
|
20231201,133000,36411266000,214500,215000,215000,214500,293
|
|
20231201,132900,36348286000,215000,215000,215500,214500,143
|
|
20231201,132800,36317528000,214500,215000,215000,214500,1222
|
|
20231201,132700,36054808500,215000,214500,215000,214500,75
|
|
20231201,132600,36038702500,215000,214500,215000,214500,99
|
|
20231201,132500,36017443000,214500,215000,215000,214500,24
|
|
20231201,132400,36012293000,215000,215000,215000,214500,111
|
|
20231201,132300,35988451000,215000,215000,215000,214500,47
|
|
20231201,132200,35978361000,215000,215000,215000,214500,73
|
|
20231201,132100,35962676500,215000,214500,215000,214500,100
|
|
20231201,132000,35941206000,215000,215000,215000,214500,42
|
|
20231201,131900,35932184000,214500,214500,215000,214500,82
|
|
20231201,131800,35914574500,214500,214500,215000,214500,103
|
|
20231201,131700,35892471000,214500,215000,215000,214500,99
|
|
20231201,131600,35871206000,215000,214500,215000,214500,392
|
|
20231201,131500,35787114500,214500,214500,215000,214500,60
|
|
20231201,131400,35774231500,215000,214500,215000,214500,92
|
|
20231201,131300,35754471500,215000,215000,215000,214500,91
|
|
20231201,131200,35734940000,215000,215000,215000,214500,58
|
|
20231201,131100,35722487500,215000,214500,215000,214500,106
|
|
20231201,131000,35699737000,215000,215000,215500,214500,707
|
|
20231201,130900,35547711000,215500,215000,215500,215000,194
|
|
20231201,130800,35505994000,215000,215000,215500,215000,78
|
|
20231201,130700,35489202500,215500,215000,215500,215000,98
|
|
20231201,130600,35468113000,215500,215000,215500,215000,71
|
|
20231201,130500,35452823500,215000,215000,215500,215000,29
|
|
20231201,130400,35446580500,215500,215000,215500,215000,414
|
|
20231201,130300,35357477500,215000,215500,215500,215000,108
|
|
20231201,130200,35334220000,215500,215000,215500,215000,51
|
|
20231201,130100,35323242000,215000,215000,215500,215000,39
|
|
20231201,130000,35314840500,215500,215500,215500,215000,199
|
|
20231201,125900,35271957000,215500,215000,215500,215000,168
|
|
20231201,125800,35235762500,215000,215000,215500,215000,81
|
|
20231201,125700,35218330000,215500,215500,215500,215000,77
|
|
20231201,125600,35201738500,215500,215500,215500,215500,133
|
|
20231201,125500,35173077000,215000,215500,215500,215000,164
|
|
20231201,125400,35137742500,215000,215000,215500,215000,58
|
|
20231201,125300,35125253000,215000,215000,215000,214500,1316
|
|
20231201,125200,34842347500,215000,215000,215000,214500,277
|
|
20231201,125100,34782885000,214500,215000,215500,214000,3317
|
|
20231201,125000,34070681500,215500,215000,215500,215000,455
|
|
20231201,124900,33972784500,215500,215000,215500,215000,138
|
|
20231201,124800,33943072000,215000,215500,215500,215000,63
|
|
20231201,124700,33929500000,215500,215500,215500,215000,77
|
|
20231201,124600,33912912500,215500,216000,216000,215000,2033
|
|
20231201,124500,33474834500,216000,215500,216000,215500,253
|
|
20231201,124400,33420233500,216000,216000,216000,215500,82
|
|
20231201,124300,33402525500,216000,216000,216000,215500,170
|
|
20231201,124200,33365812000,215500,216000,216000,215500,120
|
|
20231201,124100,33339907500,216000,216000,216000,215500,234
|
|
20231201,124000,33289395000,215500,216000,216000,215500,98
|
|
20231201,123900,33268237000,216000,215500,216000,215500,69
|
|
20231201,123800,33253343000,215500,216000,216000,215500,102
|
|
20231201,123700,33231314500,216000,216000,216000,215500,132
|
|
20231201,123600,33202807000,215500,216000,216000,215500,211
|
|
20231201,123500,33157244500,216000,216000,216000,215500,71
|
|
20231201,123400,33141919000,216000,215500,216000,215500,75
|
|
20231201,123300,33125737000,215500,216000,216000,215500,103
|
|
20231201,123200,33103518000,216000,215500,216000,215500,93
|
|
20231201,123100,33083439000,215500,215500,216000,215500,139
|
|
20231201,123000,33053424500,216000,216500,216500,215500,1049
|
|
20231201,122900,32826870000,216500,216500,216500,216000,66
|
|
20231201,122800,32812582500,216500,216500,216500,216000,120
|
|
20231201,122700,32786607500,216500,216500,216500,216000,230
|
|
20231201,122600,32736815500,216000,216000,216500,216000,59
|
|
20231201,122500,32724046500,216000,216500,216500,216000,43
|
|
20231201,122400,32714742500,216500,216500,216500,216000,300
|
|
20231201,122300,32649799000,216500,216500,216500,216000,73
|
|
20231201,122200,32634004500,216500,216500,216500,216000,126
|
|
20231201,122100,32606726500,216000,216500,216500,216000,123
|
|
20231201,122000,32580132500,216500,216000,216500,216000,80
|
|
20231201,121900,32562816500,216500,216500,217000,216000,801
|
|
20231201,121800,32389392500,217000,217000,217000,216500,48
|
|
20231201,121700,32378983000,217000,217000,217000,216500,189
|
|
20231201,121600,32337970500,217000,217000,217000,216500,53
|
|
20231201,121500,32326476500,217000,217000,217000,216500,56
|
|
20231201,121400,32314333500,217000,217000,217000,216500,106
|
|
20231201,121300,32291342000,217000,217000,217000,216500,131
|
|
20231201,121200,32262917000,217000,217000,217000,216500,221
|
|
20231201,121100,32214988500,217000,217000,217000,216500,156
|
|
20231201,121000,32181193000,216500,217000,217000,216000,620
|
|
20231201,120900,32046961000,216500,217000,217000,216500,68
|
|
20231201,120800,32032214500,217000,217000,217000,216500,141
|
|
20231201,120700,32001620500,217000,217000,217000,216500,222
|
|
20231201,120600,31953462000,217000,217000,217000,216500,86
|
|
20231201,120500,31934805500,217000,217000,217000,216500,67
|
|
20231201,120400,31920270500,217000,217000,217000,216500,59
|
|
20231201,120300,31907468000,216000,217000,217000,216000,195
|
|
20231201,120200,31865197500,216500,216500,217000,216500,65
|
|
20231201,120100,31851112000,217000,216500,217000,216000,182
|
|
20231201,120000,31811694500,217000,216000,217000,216000,1999
|
|
20231201,115900,31378165500,216000,216000,216500,216000,58
|
|
20231201,115800,31365614500,216000,216500,216500,216000,149
|
|
20231201,115700,31333366000,216000,216000,216500,215500,85
|
|
20231201,115600,31314982000,216000,216500,216500,215500,133
|
|
20231201,115500,31286254000,216000,215500,216000,215500,73
|
|
20231201,115400,31270491000,216000,216000,216500,216000,306
|
|
20231201,115300,31204393500,216000,216000,216000,216000,111
|
|
20231201,115200,31180417500,216000,215500,216000,215500,93
|
|
20231201,115100,31160330500,215500,216000,216000,215500,81
|
|
20231201,115000,31142840500,216000,216000,216000,215500,79
|
|
20231201,114900,31125777000,215500,216000,216000,215500,166
|
|
20231201,114800,31089923000,216000,216000,216000,215500,229
|
|
20231201,114700,31040548000,216000,216000,216000,215500,115
|
|
20231201,114600,31015715500,215500,215500,216000,215500,132
|
|
20231201,114500,30987223500,215500,215500,216000,215000,2352
|
|
20231201,114400,30480365500,216000,215500,216000,215500,166
|
|
20231201,114300,30444522000,216000,215500,216000,215500,136
|
|
20231201,114200,30415152500,216000,216000,216000,215500,142
|
|
20231201,114100,30384484000,215500,216000,216000,215500,52
|
|
20231201,114000,30373258500,215500,216000,216000,215500,50
|
|
20231201,113900,30362465000,215500,216000,216500,215500,565
|
|
20231201,113800,30240399000,216000,216000,216500,215500,550
|
|
20231201,113700,30121584000,216500,217000,217000,216000,362
|
|
20231201,113600,30043256500,217000,216500,217000,216500,78
|
|
20231201,113500,30026344000,216500,217000,217000,216500,225
|
|
20231201,113400,29977530500,216500,217000,217000,216500,55
|
|
20231201,113300,29965602000,217000,216500,217000,216500,62
|
|
20231201,113200,29952157000,217000,216500,217000,216500,70
|
|
20231201,113100,29936971000,216500,217000,217000,216500,83
|
|
20231201,113000,29918970500,216500,217000,217000,216000,643
|
|
20231201,112900,29779757500,216500,217000,217000,216500,110
|
|
20231201,112800,29755889000,217000,217500,217500,216000,651
|
|
20231201,112700,29614896000,216500,217000,217500,216000,2121
|
|
20231201,112600,29155205500,217000,217000,217000,216500,50
|
|
20231201,112500,29144356000,217000,216500,217000,216500,261
|
|
20231201,112400,29087777500,216500,216500,217000,216000,559
|
|
20231201,112300,28966732500,216000,216500,216500,216000,96
|
|
20231201,112200,28945970000,216000,216000,216500,216000,438
|
|
20231201,112100,28851329500,216500,217000,217000,216000,511
|
|
20231201,112000,28740625500,217000,216500,217000,216500,123
|
|
20231201,111900,28713940500,217000,217000,217000,216500,207
|
|
20231201,111800,28669076500,217500,217000,217500,217000,166
|
|
20231201,111700,28633035500,217000,217500,217500,216500,133
|
|
20231201,111600,28604154000,216500,216500,217500,216000,2168
|
|
20231201,111500,28134314000,216000,216500,216500,216000,248
|
|
20231201,111400,28080631500,216000,216500,216500,216000,172
|
|
20231201,111300,28043426500,216000,216500,216500,216000,149
|
|
20231201,111200,28011176500,216500,216500,216500,216000,126
|
|
20231201,111100,27983913000,216000,216000,216500,216000,161
|
|
20231201,111000,27949084000,216500,216000,216500,216000,260
|
|
20231201,110900,27892874000,216500,216000,216500,216000,54
|
|
20231201,110800,27881188500,216000,216000,216500,216000,62
|
|
20231201,110700,27867776500,216000,216500,217000,215500,858
|
|
20231201,110600,27682228500,216500,216500,216500,216000,146
|
|
20231201,110500,27650624000,216500,216500,216500,216000,324
|
|
20231201,110400,27580568500,216000,216500,216500,216000,220
|
|
20231201,110300,27532973000,216500,216500,216500,216000,189
|
|
20231201,110200,27492081500,216500,216500,216500,216000,269
|
|
20231201,110100,27433952000,216000,216500,216500,216000,39
|
|
20231201,110000,27425515000,216000,217000,217000,216000,448
|
|
20231201,105900,27328499000,216500,217000,217500,216500,548
|
|
20231201,105800,27209623000,217500,217500,217500,217000,292
|
|
20231201,105700,27146232500,217500,217500,217500,217000,225
|
|
20231201,105600,27097298000,217500,217500,217500,217000,154
|
|
20231201,105500,27063808500,217500,217500,217500,217000,62
|
|
20231201,105400,27050330000,216500,217500,217500,216500,470
|
|
20231201,105300,26948206500,217500,217000,217500,217000,156
|
|
20231201,105200,26914294000,217500,217500,217500,217000,213
|
|
20231201,105100,26867973000,217500,217500,217500,217000,172
|
|
20231201,105000,26830608000,217500,217500,217500,217000,633
|
|
20231201,104900,26693194000,217500,217500,217500,217000,252
|
|
20231201,104800,26638392000,217500,217500,217500,217000,134
|
|
20231201,104700,26609254500,217000,217500,218000,217000,474
|
|
20231201,104600,26506162000,217500,217000,217500,217000,749
|
|
20231201,104500,26343305000,217000,217500,217500,217000,596
|
|
20231201,104400,26213696500,217500,217500,217500,217000,175
|
|
20231201,104300,26175639000,217500,217500,217500,217500,110
|
|
20231201,104200,26151714000,217500,217500,217500,217000,273
|
|
20231201,104100,26092402000,217500,217000,217500,217000,144
|
|
20231201,104000,26061091000,217500,217000,218000,217000,669
|
|
20231201,103900,25915722500,217500,217500,217500,217000,307
|
|
20231201,103800,25849010000,217500,217500,217500,217000,132
|
|
20231201,103700,25820304000,217500,218000,218000,217000,603
|
|
20231201,103600,25689164000,217500,217000,218000,217000,725
|
|
20231201,103500,25531420000,217500,217500,217500,217000,165
|
|
20231201,103400,25495535000,217500,217000,217500,216500,1364
|
|
20231201,103300,25199410000,217000,217000,217000,216500,232
|
|
20231201,103200,25149101500,217000,217000,217000,216500,218
|
|
20231201,103100,25101817500,217000,217000,217000,216500,175
|
|
20231201,103000,25063854500,217000,217000,217000,216500,126
|
|
20231201,102900,25036521000,217000,217000,217000,216500,222
|
|
20231201,102800,24988378000,217000,216500,217000,216000,3231
|
|
20231201,102700,24288539000,216500,216000,216500,215500,424
|
|
20231201,102600,24196851000,216000,216000,216000,215500,268
|
|
20231201,102500,24138991000,215500,216500,216500,215500,688
|
|
20231201,102400,23990444000,216000,215500,216500,215500,1512
|
|
20231201,102300,23664258500,216000,215500,216000,215000,830
|
|
20231201,102200,23485233000,215000,216000,216000,215000,203
|
|
20231201,102100,23441426500,216000,215500,216000,215000,202
|
|
20231201,102000,23397862500,215000,216000,216500,215000,2969
|
|
20231201,101900,22757463500,216000,215500,216000,215500,290
|
|
20231201,101800,22694858500,216000,215500,216000,215500,91
|
|
20231201,101700,22675225500,215500,216000,216000,215500,261
|
|
20231201,101600,22618896000,216000,215500,216000,215500,124
|
|
20231201,101500,22592126000,215500,216000,216500,215500,382
|
|
20231201,101400,22509618500,216000,215500,216000,215000,281
|
|
20231201,101300,22449026000,215500,215500,215500,215000,368
|
|
20231201,101200,22369779500,215500,215500,215500,215000,316
|
|
20231201,101100,22301819000,215000,216000,216000,215000,1073
|
|
20231201,101000,22070656500,216000,216000,216000,215500,131
|
|
20231201,100900,22042373500,216000,216500,216500,215500,281
|
|
20231201,100800,21981694000,215500,216500,216500,215500,1103
|
|
20231201,100700,21743406000,216500,216500,216500,216000,454
|
|
20231201,100600,21645129500,216500,216000,216500,216000,250
|
|
20231201,100500,21591075000,216000,216500,216500,216000,77
|
|
20231201,100400,21574422000,216500,216500,217000,216000,280
|
|
20231201,100300,21513806500,216500,216000,217000,216000,265
|
|
20231201,100200,21456442000,216000,217000,217000,216000,544
|
|
20231201,100100,21338662500,217000,217000,217000,216000,492
|
|
20231201,100000,21232078500,216500,217000,217500,216500,732
|
|
20231201,095900,21073198500,217500,217500,217500,217000,207
|
|
20231201,095800,21028193500,217500,217500,217500,217000,187
|
|
20231201,095700,20987524500,217000,217500,218000,217000,338
|
|
20231201,095600,20914016000,217000,217500,218000,217000,687
|
|
20231201,095500,20764599500,217500,217000,217500,217000,123
|
|
20231201,095400,20737863000,217500,217500,217500,217000,384
|
|
20231201,095300,20654352000,217000,218500,218500,217000,1082
|
|
20231201,095200,20418588500,218500,218500,218500,218000,376
|
|
20231201,095100,20336496500,218500,217000,218500,217000,1557
|
|
20231201,095000,19997410500,217500,218000,218000,217000,936
|
|
20231201,094900,19793587500,217500,217000,218500,217000,1586
|
|
20231201,094800,19448229500,217000,217000,217500,216500,328
|
|
20231201,094700,19376998500,216500,216500,217500,216000,1875
|
|
20231201,094600,18970598000,216500,216000,216500,216000,204
|
|
20231201,094500,18926509000,216500,216000,217000,216000,1732
|
|
20231201,094400,18550973000,216000,216000,217000,215500,1058
|
|
20231201,094300,18322110000,215500,216500,216500,215000,1660
|
|
20231201,094200,17964266500,216000,217000,217000,215500,1315
|
|
20231201,094100,17679828500,217000,217500,217500,216000,1050
|
|
20231201,094000,17452252000,217500,217500,218000,217000,501
|
|
20231201,093900,17343274500,217500,217500,218000,217000,607
|
|
20231201,093800,17211244500,217500,217500,218000,217000,1896
|
|
20231201,093700,16799172500,217500,218000,218500,217500,2274
|
|
20231201,093600,16303304500,218500,218500,219000,217500,2599
|
|
20231201,093500,15735754500,218500,220500,220500,218000,5777
|
|
20231201,093400,14467726500,220000,220500,220500,219500,6348
|
|
20231201,093300,13069096000,220000,219500,221000,218000,10277
|
|
20231201,093200,10810465000,219500,216500,219500,216000,11329
|
|
20231201,093100,8341678500,216000,216500,216500,216000,424
|
|
20231201,093000,8249937000,216000,216500,217000,216000,2442
|
|
20231201,092900,7721289000,216000,215500,216500,215000,3557
|
|
20231201,092800,6952282500,215500,215000,216000,214000,4996
|
|
20231201,092700,5876867500,215500,215500,216000,214000,2127
|
|
20231201,092600,5418799000,215000,213500,216000,213500,7951
|
|
20231201,092500,3708348000,213500,213500,214000,213000,324
|
|
20231201,092400,3639157500,214000,213000,214000,213000,378
|
|
20231201,092300,3558500000,213000,213000,213500,213000,587
|
|
20231201,092200,3433461500,213000,214000,214000,213000,63
|
|
20231201,092100,3420012000,213500,213500,214000,213000,244
|
|
20231201,092000,3367930500,213000,212500,213500,212500,2372
|
|
20231201,091900,2862800500,213000,212500,213000,212000,322
|
|
20231201,091800,2794357500,213000,212500,213000,212000,619
|
|
20231201,091700,2662814000,212000,212000,212500,212000,358
|
|
20231201,091600,2586889000,212500,212500,213000,212000,600
|
|
20231201,091500,2459533500,213000,213000,213500,212500,1823
|
|
20231201,091400,2071280000,213000,213500,214000,213000,969
|
|
20231201,091300,1864481500,214000,213500,214000,213500,224
|
|
20231201,091200,1816625000,213500,214000,214500,213500,120
|
|
20231201,091100,1790952500,214000,214000,214500,213500,846
|
|
20231201,091000,1609901000,214000,213500,214500,213500,151
|
|
20231201,090900,1577594500,214500,214000,214500,213500,417
|
|
20231201,090800,1488379500,214000,214500,214500,213500,564
|
|
20231201,090700,1367649000,214000,214000,215000,213500,1179
|
|
20231201,090600,1114911500,214000,213500,214000,213000,157
|
|
20231201,090500,1081378500,213000,213500,214000,213000,718
|
|
20231201,090400,928165000,213500,213500,214000,213500,443
|
|
20231201,090300,833556500,213500,213000,214000,213000,541
|
|
20231201,090200,718069000,213500,213500,214000,213000,529
|
|
20231201,090100,605094500,213500,213000,214000,213000,565
|
|
20231201,090000,484388000,213000,214500,215000,213000,2246
|