732 lines
42 KiB
CSV
732 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,210900,28785514000,209000,209000,209000,209000,7050
|
|
20231204,210800,28785514000,209000,209000,209000,209000,0
|
|
20231204,210700,28785514000,209000,209000,209000,209000,0
|
|
20231204,210600,28785514000,209000,209000,209000,209000,0
|
|
20231204,210500,28785514000,209000,209000,209000,209000,0
|
|
20231204,210400,28785514000,209000,209000,209000,209000,0
|
|
20231204,210300,28785514000,209000,209000,209000,209000,0
|
|
20231204,210200,28785514000,209000,209000,209000,209000,0
|
|
20231204,210100,28785514000,209000,209000,209000,209000,0
|
|
20231204,210000,28785514000,209000,209000,209000,209000,0
|
|
20231204,205900,28785514000,209000,209000,209000,209000,0
|
|
20231204,205800,28785514000,209000,209000,209000,209000,0
|
|
20231204,205700,28785514000,209000,209000,209000,209000,0
|
|
20231204,205600,28785514000,209000,209000,209000,209000,0
|
|
20231204,205500,28785514000,209000,209000,209000,209000,0
|
|
20231204,205400,28785514000,209000,209000,209000,209000,0
|
|
20231204,205300,28785514000,209000,209000,209000,209000,0
|
|
20231204,205200,28785514000,209000,209000,209000,209000,0
|
|
20231204,205100,28785514000,209000,209000,209000,209000,0
|
|
20231204,205000,28785514000,209000,209000,209000,209000,0
|
|
20231204,204900,28785514000,209000,209000,209000,209000,0
|
|
20231204,204800,28785514000,209000,209000,209000,209000,0
|
|
20231204,204700,28785514000,209000,209000,209000,209000,0
|
|
20231204,204600,28785514000,209000,209000,209000,209000,0
|
|
20231204,204500,28785514000,209000,209000,209000,209000,0
|
|
20231204,204400,28785514000,209000,209000,209000,209000,0
|
|
20231204,204300,28785514000,209000,209000,209000,209000,0
|
|
20231204,204200,28785514000,209000,209000,209000,209000,0
|
|
20231204,204100,28785514000,209000,209000,209000,209000,0
|
|
20231204,204000,28785514000,209000,209000,209000,209000,0
|
|
20231204,203900,28785514000,209000,209000,209000,209000,7050
|
|
20231204,203800,28785514000,209000,209000,209000,209000,0
|
|
20231204,203700,28785514000,209000,209000,209000,209000,0
|
|
20231204,203600,28785514000,209000,209000,209000,209000,0
|
|
20231204,203500,28785514000,209000,209000,209000,209000,0
|
|
20231204,203400,28785514000,209000,209000,209000,209000,0
|
|
20231204,203300,28785514000,209000,209000,209000,209000,0
|
|
20231204,203200,28785514000,209000,209000,209000,209000,0
|
|
20231204,203100,28785514000,209000,209000,209000,209000,0
|
|
20231204,203000,28785514000,209000,209000,209000,209000,0
|
|
20231204,202900,28785514000,209000,209000,209000,209000,0
|
|
20231204,202800,28785514000,209000,209000,209000,209000,0
|
|
20231204,202700,28785514000,209000,209000,209000,209000,0
|
|
20231204,202600,28785514000,209000,209000,209000,209000,0
|
|
20231204,202500,28785514000,209000,209000,209000,209000,0
|
|
20231204,202400,28785514000,209000,209000,209000,209000,0
|
|
20231204,202300,28785514000,209000,209000,209000,209000,0
|
|
20231204,202200,28785514000,209000,209000,209000,209000,0
|
|
20231204,202100,28785514000,209000,209000,209000,209000,0
|
|
20231204,202000,28785514000,209000,209000,209000,209000,0
|
|
20231204,201900,28785514000,209000,209000,209000,209000,0
|
|
20231204,201800,28785514000,209000,209000,209000,209000,0
|
|
20231204,201700,28785514000,209000,209000,209000,209000,0
|
|
20231204,201600,28785514000,209000,209000,209000,209000,0
|
|
20231204,201500,28785514000,209000,209000,209000,209000,0
|
|
20231204,201400,28785514000,209000,209000,209000,209000,0
|
|
20231204,201300,28785514000,209000,209000,209000,209000,0
|
|
20231204,201200,28785514000,209000,209000,209000,209000,0
|
|
20231204,201100,28785514000,209000,209000,209000,209000,0
|
|
20231204,201000,28785514000,209000,209000,209000,209000,0
|
|
20231204,200900,28785514000,209000,209000,209000,209000,7050
|
|
20231204,200800,28785514000,209000,209000,209000,209000,0
|
|
20231204,200700,28785514000,209000,209000,209000,209000,0
|
|
20231204,200600,28785514000,209000,209000,209000,209000,0
|
|
20231204,200500,28785514000,209000,209000,209000,209000,0
|
|
20231204,200400,28785514000,209000,209000,209000,209000,0
|
|
20231204,200300,28785514000,209000,209000,209000,209000,0
|
|
20231204,200200,28785514000,209000,209000,209000,209000,0
|
|
20231204,200100,28785514000,209000,209000,209000,209000,0
|
|
20231204,200000,28785514000,209000,209000,209000,209000,0
|
|
20231204,195900,28785514000,209000,209000,209000,209000,0
|
|
20231204,195800,28785514000,209000,209000,209000,209000,0
|
|
20231204,195700,28785514000,209000,209000,209000,209000,0
|
|
20231204,195600,28785514000,209000,209000,209000,209000,0
|
|
20231204,195500,28785514000,209000,209000,209000,209000,0
|
|
20231204,195400,28785514000,209000,209000,209000,209000,0
|
|
20231204,195300,28785514000,209000,209000,209000,209000,0
|
|
20231204,195200,28785514000,209000,209000,209000,209000,0
|
|
20231204,195100,28785514000,209000,209000,209000,209000,0
|
|
20231204,195000,28785514000,209000,209000,209000,209000,0
|
|
20231204,194900,28785514000,209000,209000,209000,209000,0
|
|
20231204,194800,28785514000,209000,209000,209000,209000,0
|
|
20231204,194700,28785514000,209000,209000,209000,209000,0
|
|
20231204,194600,28785514000,209000,209000,209000,209000,0
|
|
20231204,194500,28785514000,209000,209000,209000,209000,0
|
|
20231204,194400,28785514000,209000,209000,209000,209000,0
|
|
20231204,194300,28785514000,209000,209000,209000,209000,0
|
|
20231204,194200,28785514000,209000,209000,209000,209000,0
|
|
20231204,194100,28785514000,209000,209000,209000,209000,0
|
|
20231204,194000,28785514000,209000,209000,209000,209000,0
|
|
20231204,193900,28785514000,209000,209000,209000,209000,7050
|
|
20231204,193800,28785514000,209000,209000,209000,209000,0
|
|
20231204,193700,28785514000,209000,209000,209000,209000,0
|
|
20231204,193600,28785514000,209000,209000,209000,209000,0
|
|
20231204,193500,28785514000,209000,209000,209000,209000,0
|
|
20231204,193400,28785514000,209000,209000,209000,209000,0
|
|
20231204,193300,28785514000,209000,209000,209000,209000,0
|
|
20231204,193200,28785514000,209000,209000,209000,209000,0
|
|
20231204,193100,28785514000,209000,209000,209000,209000,0
|
|
20231204,193000,28785514000,209000,209000,209000,209000,0
|
|
20231204,192900,28785514000,209000,209000,209000,209000,0
|
|
20231204,192800,28785514000,209000,209000,209000,209000,0
|
|
20231204,192700,28785514000,209000,209000,209000,209000,0
|
|
20231204,192600,28785514000,209000,209000,209000,209000,0
|
|
20231204,192500,28785514000,209000,209000,209000,209000,0
|
|
20231204,192400,28785514000,209000,209000,209000,209000,0
|
|
20231204,192300,28785514000,209000,209000,209000,209000,0
|
|
20231204,192200,28785514000,209000,209000,209000,209000,0
|
|
20231204,192100,28785514000,209000,209000,209000,209000,0
|
|
20231204,192000,28785514000,209000,209000,209000,209000,0
|
|
20231204,191900,28785514000,209000,209000,209000,209000,0
|
|
20231204,191800,28785514000,209000,209000,209000,209000,0
|
|
20231204,191700,28785514000,209000,209000,209000,209000,0
|
|
20231204,191600,28785514000,209000,209000,209000,209000,0
|
|
20231204,191500,28785514000,209000,209000,209000,209000,0
|
|
20231204,191400,28785514000,209000,209000,209000,209000,0
|
|
20231204,191300,28785514000,209000,209000,209000,209000,0
|
|
20231204,191200,28785514000,209000,209000,209000,209000,0
|
|
20231204,191100,28785514000,209000,209000,209000,209000,0
|
|
20231204,191000,28785514000,209000,209000,209000,209000,0
|
|
20231204,190900,28785514000,209000,209000,209000,209000,7050
|
|
20231204,190800,28785514000,209000,209000,209000,209000,0
|
|
20231204,190700,28785514000,209000,209000,209000,209000,0
|
|
20231204,190600,28785514000,209000,209000,209000,209000,0
|
|
20231204,190500,28785514000,209000,209000,209000,209000,0
|
|
20231204,190400,28785514000,209000,209000,209000,209000,0
|
|
20231204,190300,28785514000,209000,209000,209000,209000,0
|
|
20231204,190200,28785514000,209000,209000,209000,209000,0
|
|
20231204,190100,28785514000,209000,209000,209000,209000,0
|
|
20231204,190000,28785514000,209000,209000,209000,209000,0
|
|
20231204,185900,28785514000,209000,209000,209000,209000,0
|
|
20231204,185800,28785514000,209000,209000,209000,209000,0
|
|
20231204,185700,28785514000,209000,209000,209000,209000,0
|
|
20231204,185600,28785514000,209000,209000,209000,209000,0
|
|
20231204,185500,28785514000,209000,209000,209000,209000,0
|
|
20231204,185400,28785514000,209000,209000,209000,209000,0
|
|
20231204,185300,28785514000,209000,209000,209000,209000,0
|
|
20231204,185200,28785514000,209000,209000,209000,209000,0
|
|
20231204,185100,28785514000,209000,209000,209000,209000,0
|
|
20231204,185000,28785514000,209000,209000,209000,209000,0
|
|
20231204,184900,28785514000,209000,209000,209000,209000,0
|
|
20231204,184800,28785514000,209000,209000,209000,209000,0
|
|
20231204,184700,28785514000,209000,209000,209000,209000,0
|
|
20231204,184600,28785514000,209000,209000,209000,209000,0
|
|
20231204,184500,28785514000,209000,209000,209000,209000,0
|
|
20231204,184400,28785514000,209000,209000,209000,209000,0
|
|
20231204,184300,28785514000,209000,209000,209000,209000,0
|
|
20231204,184200,28785514000,209000,209000,209000,209000,0
|
|
20231204,184100,28785514000,209000,209000,209000,209000,0
|
|
20231204,184000,28785514000,209000,209000,209000,209000,0
|
|
20231204,183900,28785514000,209000,209000,209000,209000,7050
|
|
20231204,183800,28785514000,209000,209000,209000,209000,0
|
|
20231204,183700,28785514000,209000,209000,209000,209000,0
|
|
20231204,183600,28785514000,209000,209000,209000,209000,0
|
|
20231204,183500,28785514000,209000,209000,209000,209000,0
|
|
20231204,183400,28785514000,209000,209000,209000,209000,0
|
|
20231204,183300,28785514000,209000,209000,209000,209000,0
|
|
20231204,183200,28785514000,209000,209000,209000,209000,0
|
|
20231204,183100,28785514000,209000,209000,209000,209000,0
|
|
20231204,183000,28785514000,209000,209000,209000,209000,0
|
|
20231204,182900,28785514000,209000,209000,209000,209000,0
|
|
20231204,182800,28785514000,209000,209000,209000,209000,0
|
|
20231204,182700,28785514000,209000,209000,209000,209000,0
|
|
20231204,182600,28785514000,209000,209000,209000,209000,0
|
|
20231204,182500,28785514000,209000,209000,209000,209000,0
|
|
20231204,182400,28785514000,209000,209000,209000,209000,0
|
|
20231204,182300,28785514000,209000,209000,209000,209000,0
|
|
20231204,182200,28785514000,209000,209000,209000,209000,0
|
|
20231204,182100,28785514000,209000,209000,209000,209000,0
|
|
20231204,182000,28785514000,209000,209000,209000,209000,0
|
|
20231204,181900,28785514000,209000,209000,209000,209000,0
|
|
20231204,181800,28785514000,209000,209000,209000,209000,0
|
|
20231204,181700,28785514000,209000,209000,209000,209000,0
|
|
20231204,181600,28785514000,209000,209000,209000,209000,0
|
|
20231204,181500,28785514000,209000,209000,209000,209000,0
|
|
20231204,181400,28785514000,209000,209000,209000,209000,0
|
|
20231204,181300,28785514000,209000,209000,209000,209000,0
|
|
20231204,181200,28785514000,209000,209000,209000,209000,0
|
|
20231204,181100,28785514000,209000,209000,209000,209000,0
|
|
20231204,181000,28785514000,209000,209000,209000,209000,0
|
|
20231204,180900,28785514000,209000,209000,209000,209000,7050
|
|
20231204,180800,28785514000,209000,209000,209000,209000,0
|
|
20231204,180700,28785514000,209000,209000,209000,209000,0
|
|
20231204,180600,28785514000,209000,209000,209000,209000,0
|
|
20231204,180500,28785514000,209000,209000,209000,209000,0
|
|
20231204,180400,28785514000,209000,209000,209000,209000,0
|
|
20231204,180300,28785514000,209000,209000,209000,209000,0
|
|
20231204,180200,28785514000,209000,209000,209000,209000,0
|
|
20231204,180100,28785514000,209000,209000,209000,209000,0
|
|
20231204,180000,28785514000,209000,209000,209000,209000,0
|
|
20231204,175900,28785514000,209000,209000,209000,209000,0
|
|
20231204,175800,28785514000,209000,209000,209000,209000,0
|
|
20231204,175700,28785514000,209000,209000,209000,209000,0
|
|
20231204,175600,28785514000,209000,209000,209000,209000,0
|
|
20231204,175500,28785514000,209000,209000,209000,209000,0
|
|
20231204,175400,28785514000,209000,209000,209000,209000,0
|
|
20231204,175300,28785514000,209000,209000,209000,209000,0
|
|
20231204,175200,28785514000,209000,209000,209000,209000,0
|
|
20231204,175100,28785514000,209000,209000,209000,209000,0
|
|
20231204,175000,28785514000,209000,209000,209000,209000,0
|
|
20231204,174900,28785514000,209000,209000,209000,209000,0
|
|
20231204,174800,28785514000,209000,209000,209000,209000,0
|
|
20231204,174700,28785514000,209000,209000,209000,209000,0
|
|
20231204,174600,28785514000,209000,209000,209000,209000,0
|
|
20231204,174500,28785514000,209000,209000,209000,209000,0
|
|
20231204,174400,28785514000,209000,209000,209000,209000,0
|
|
20231204,174300,28785514000,209000,209000,209000,209000,0
|
|
20231204,174200,28785514000,209000,209000,209000,209000,0
|
|
20231204,174100,28785514000,209000,209000,209000,209000,0
|
|
20231204,174000,28785514000,209000,209000,209000,209000,0
|
|
20231204,173900,28785514000,209000,209000,209000,209000,7050
|
|
20231204,173800,28785514000,209000,209000,209000,209000,0
|
|
20231204,173700,28785514000,209000,209000,209000,209000,0
|
|
20231204,173600,28785514000,209000,209000,209000,209000,0
|
|
20231204,173500,28785514000,209000,209000,209000,209000,0
|
|
20231204,173400,28785514000,209000,209000,209000,209000,0
|
|
20231204,173300,28785514000,209000,209000,209000,209000,0
|
|
20231204,173200,28785514000,209000,209000,209000,209000,0
|
|
20231204,173100,28785514000,209000,209000,209000,209000,0
|
|
20231204,173000,28785514000,209000,209000,209000,209000,0
|
|
20231204,172900,28785514000,209000,209000,209000,209000,0
|
|
20231204,172800,28785514000,209000,209000,209000,209000,0
|
|
20231204,172700,28785514000,209000,209000,209000,209000,0
|
|
20231204,172600,28785514000,209000,209000,209000,209000,0
|
|
20231204,172500,28785514000,209000,209000,209000,209000,0
|
|
20231204,172400,28785514000,209000,209000,209000,209000,0
|
|
20231204,172300,28785514000,209000,209000,209000,209000,0
|
|
20231204,172200,28785514000,209000,209000,209000,209000,0
|
|
20231204,172100,28785514000,209000,209000,209000,209000,0
|
|
20231204,172000,28785514000,209000,209000,209000,209000,0
|
|
20231204,171900,28785514000,209000,209000,209000,209000,0
|
|
20231204,171800,28785514000,209000,209000,209000,209000,0
|
|
20231204,171700,28785514000,209000,209000,209000,209000,0
|
|
20231204,171600,28785514000,209000,209000,209000,209000,0
|
|
20231204,171500,28785514000,209000,209000,209000,209000,0
|
|
20231204,171400,28785514000,209000,209000,209000,209000,0
|
|
20231204,171300,28785514000,209000,209000,209000,209000,0
|
|
20231204,171200,28785514000,209000,209000,209000,209000,0
|
|
20231204,171100,28785514000,209000,209000,209000,209000,0
|
|
20231204,171000,28785514000,209000,209000,209000,209000,0
|
|
20231204,170900,28785514000,209000,209000,209000,209000,7050
|
|
20231204,170800,28785514000,209000,209000,209000,209000,0
|
|
20231204,170700,28785514000,209000,209000,209000,209000,0
|
|
20231204,170600,28785514000,209000,209000,209000,209000,0
|
|
20231204,170500,28785514000,209000,209000,209000,209000,0
|
|
20231204,170400,28785514000,209000,209000,209000,209000,0
|
|
20231204,170300,28785514000,209000,209000,209000,209000,0
|
|
20231204,170200,28785514000,209000,209000,209000,209000,0
|
|
20231204,170100,28785514000,209000,209000,209000,209000,0
|
|
20231204,170000,28785514000,209000,209000,209000,209000,0
|
|
20231204,165900,28785514000,209000,209000,209000,209000,0
|
|
20231204,165800,28785514000,209000,209000,209000,209000,0
|
|
20231204,165700,28785514000,209000,209000,209000,209000,0
|
|
20231204,165600,28785514000,209000,209000,209000,209000,0
|
|
20231204,165500,28785514000,209000,209000,209000,209000,0
|
|
20231204,165400,28785514000,209000,209000,209000,209000,0
|
|
20231204,165300,28785514000,209000,209000,209000,209000,0
|
|
20231204,165200,28785514000,209000,209000,209000,209000,0
|
|
20231204,165100,28785514000,209000,209000,209000,209000,0
|
|
20231204,165000,28785514000,209000,209000,209000,209000,0
|
|
20231204,164900,28785514000,209000,209000,209000,209000,0
|
|
20231204,164800,28785514000,209000,209000,209000,209000,0
|
|
20231204,164700,28785514000,209000,209000,209000,209000,0
|
|
20231204,164600,28785514000,209000,209000,209000,209000,0
|
|
20231204,164500,28785514000,209000,209000,209000,209000,0
|
|
20231204,164400,28785514000,209000,209000,209000,209000,0
|
|
20231204,164300,28785514000,209000,209000,209000,209000,0
|
|
20231204,164200,28785514000,209000,209000,209000,209000,0
|
|
20231204,164100,28785514000,209000,209000,209000,209000,0
|
|
20231204,164000,28785514000,209000,209000,209000,209000,0
|
|
20231204,163900,28785514000,209000,209000,209000,209000,7050
|
|
20231204,163800,28785514000,209000,209000,209000,209000,0
|
|
20231204,163700,28785514000,209000,209000,209000,209000,0
|
|
20231204,163600,28785514000,209000,209000,209000,209000,0
|
|
20231204,163500,28785514000,209000,209000,209000,209000,0
|
|
20231204,163400,28785514000,209000,209000,209000,209000,0
|
|
20231204,163300,28785514000,209000,209000,209000,209000,0
|
|
20231204,163200,28785514000,209000,209000,209000,209000,0
|
|
20231204,163100,28785514000,209000,209000,209000,209000,0
|
|
20231204,163000,28785514000,209000,209000,209000,209000,0
|
|
20231204,162900,28785514000,209000,209000,209000,209000,0
|
|
20231204,162800,28785514000,209000,209000,209000,209000,0
|
|
20231204,162700,28785514000,209000,209000,209000,209000,0
|
|
20231204,162600,28785514000,209000,209000,209000,209000,0
|
|
20231204,162500,28785514000,209000,209000,209000,209000,0
|
|
20231204,162400,28785514000,209000,209000,209000,209000,0
|
|
20231204,162300,28785514000,209000,209000,209000,209000,0
|
|
20231204,162200,28785514000,209000,209000,209000,209000,0
|
|
20231204,162100,28785514000,209000,209000,209000,209000,0
|
|
20231204,162000,28785514000,209000,209000,209000,209000,0
|
|
20231204,161900,28785514000,209000,209000,209000,209000,0
|
|
20231204,161800,28785514000,209000,209000,209000,209000,0
|
|
20231204,161700,28785514000,209000,209000,209000,209000,0
|
|
20231204,161600,28785514000,209000,209000,209000,209000,0
|
|
20231204,161500,28785514000,209000,209000,209000,209000,0
|
|
20231204,161400,28785514000,209000,209000,209000,209000,0
|
|
20231204,161300,28785514000,209000,209000,209000,209000,0
|
|
20231204,161200,28785514000,209000,209000,209000,209000,0
|
|
20231204,161100,28785514000,209000,209000,209000,209000,0
|
|
20231204,161000,28785514000,209000,209000,209000,209000,0
|
|
20231204,160900,28785514000,209000,209000,209000,209000,7050
|
|
20231204,160800,28785514000,209000,209000,209000,209000,0
|
|
20231204,160700,28785514000,209000,209000,209000,209000,0
|
|
20231204,160600,28785514000,209000,209000,209000,209000,0
|
|
20231204,160500,28785514000,209000,209000,209000,209000,0
|
|
20231204,160400,28785514000,209000,209000,209000,209000,0
|
|
20231204,160300,28785514000,209000,209000,209000,209000,0
|
|
20231204,160200,28785514000,209000,209000,209000,209000,0
|
|
20231204,160100,28785514000,209000,209000,209000,209000,0
|
|
20231204,160000,28785514000,209000,209000,209000,209000,0
|
|
20231204,155900,28785514000,209000,209000,209000,209000,0
|
|
20231204,155800,28785514000,209000,209000,209000,209000,0
|
|
20231204,155700,28785514000,209000,209000,209000,209000,0
|
|
20231204,155600,28785514000,209000,209000,209000,209000,0
|
|
20231204,155500,28785514000,209000,209000,209000,209000,0
|
|
20231204,155400,28785514000,209000,209000,209000,209000,0
|
|
20231204,155300,28785514000,209000,209000,209000,209000,0
|
|
20231204,155200,28785514000,209000,209000,209000,209000,0
|
|
20231204,155100,28785514000,209000,209000,209000,209000,0
|
|
20231204,155000,28785514000,209000,209000,209000,209000,0
|
|
20231204,154900,28785514000,209000,209000,209000,209000,0
|
|
20231204,154800,28785514000,209000,209000,209000,209000,0
|
|
20231204,154700,28785514000,209000,209000,209000,209000,0
|
|
20231204,154600,28785514000,209000,209000,209000,209000,0
|
|
20231204,154500,28785514000,209000,209000,209000,209000,0
|
|
20231204,154400,28785514000,209000,209000,209000,209000,0
|
|
20231204,154300,28785514000,209000,209000,209000,209000,0
|
|
20231204,154200,28785514000,209000,209000,209000,209000,0
|
|
20231204,154100,28785514000,209000,209000,209000,209000,0
|
|
20231204,154000,28785514000,209000,209000,209000,209000,0
|
|
20231204,153900,28785514000,209000,209000,209000,209000,7050
|
|
20231204,153800,28785514000,209000,209000,209000,209000,0
|
|
20231204,153700,28785514000,209000,209000,209000,209000,0
|
|
20231204,153600,28785514000,209000,209000,209000,209000,0
|
|
20231204,153500,28785514000,209000,209000,209000,209000,0
|
|
20231204,153400,28785514000,209000,209000,209000,209000,0
|
|
20231204,153300,28785514000,209000,209000,209000,209000,0
|
|
20231204,153200,28785514000,209000,209000,209000,209000,0
|
|
20231204,153100,28785514000,209000,209000,209000,209000,0
|
|
20231204,153000,28785514000,209000,209000,209000,209000,7050
|
|
20231204,152900,27312064000,209500,209500,209500,209500,0
|
|
20231204,152800,27312064000,209500,209500,209500,209500,0
|
|
20231204,152700,27312064000,209500,209500,209500,209500,0
|
|
20231204,152600,27312064000,209500,209500,209500,209500,0
|
|
20231204,152500,27312064000,209500,209500,209500,209500,0
|
|
20231204,152400,27312064000,209500,209500,209500,209500,0
|
|
20231204,152300,27312064000,209500,209500,209500,209500,0
|
|
20231204,152200,27312064000,209500,209500,209500,209500,0
|
|
20231204,152100,27312064000,209500,209500,209500,209500,0
|
|
20231204,152000,27312064000,209500,209500,209500,209500,0
|
|
20231204,151900,27312064000,209500,210000,210000,209500,402
|
|
20231204,151800,27227779000,210000,209500,210000,209500,1134
|
|
20231204,151700,26990205000,209500,210000,210500,209500,224
|
|
20231204,151600,26943154500,210000,210000,210500,209500,91
|
|
20231204,151500,26924042500,209500,210000,210500,209500,261
|
|
20231204,151400,26869204000,210000,209500,210500,209500,397
|
|
20231204,151300,26785850000,209500,209500,210000,209500,304
|
|
20231204,151200,26722084500,210000,209500,210000,209500,315
|
|
20231204,151100,26656037000,210000,210000,210000,209500,208
|
|
20231204,151000,26612414500,210000,209500,210000,209500,232
|
|
20231204,150900,26563772000,209500,210000,210500,209500,244
|
|
20231204,150800,26512526000,210000,210500,210500,210000,154
|
|
20231204,150700,26480152500,210500,210500,210500,210000,65
|
|
20231204,150600,26466484000,210000,210000,210000,209500,327
|
|
20231204,150500,26397904000,210500,210000,210500,209500,246
|
|
20231204,150400,26346249000,209500,210000,210000,209500,221
|
|
20231204,150300,26299922000,209500,210000,210000,209500,99
|
|
20231204,150200,26279153500,210500,210000,210500,209500,196
|
|
20231204,150100,26238012500,210500,210000,210500,210000,188
|
|
20231204,150000,26198495500,210000,210500,210500,209500,142
|
|
20231204,145900,26168666500,209500,210000,210500,209500,316
|
|
20231204,145800,26102304500,210000,210000,210500,209500,157
|
|
20231204,145700,26069345000,210000,210000,210500,209500,162
|
|
20231204,145600,26035312000,210000,209500,210500,209500,159
|
|
20231204,145500,26001895500,209500,210000,210500,209500,1294
|
|
20231204,145400,25730205000,210000,210000,210500,210000,235
|
|
20231204,145300,25680797000,210000,210500,210500,210000,201
|
|
20231204,145200,25638535500,210000,210000,210500,209500,510
|
|
20231204,145100,25531289000,210000,209500,210000,209500,365
|
|
20231204,145000,25454731000,209500,210000,210000,209500,298
|
|
20231204,144900,25392213000,210000,210500,210500,209500,147
|
|
20231204,144800,25361350500,210000,210000,210500,209500,363
|
|
20231204,144700,25285156000,210000,210000,210500,209500,231
|
|
20231204,144600,25236631000,210000,209500,210500,209500,528
|
|
20231204,144500,25125791000,209500,210000,210000,209500,156
|
|
20231204,144400,25093085000,210000,210000,210000,209500,549
|
|
20231204,144300,24978020000,209500,209500,210000,209500,172
|
|
20231204,144200,24941960500,209500,210500,210500,209500,161
|
|
20231204,144100,24908168500,210000,210000,210500,209500,274
|
|
20231204,144000,24850595000,210000,210000,210500,210000,116
|
|
20231204,143900,24826190500,210000,210500,210500,209500,201
|
|
20231204,143800,24783969500,210500,210000,210500,209500,183
|
|
20231204,143700,24745516000,210500,210000,211000,210000,344
|
|
20231204,143600,24673158500,210000,210000,210500,209500,313
|
|
20231204,143500,24607358500,210000,210000,210500,209500,365
|
|
20231204,143400,24530691500,210000,210000,210000,209500,190
|
|
20231204,143300,24490828500,210000,210000,210000,209500,126
|
|
20231204,143200,24464396000,210000,210000,210000,209500,199
|
|
20231204,143100,24422664000,210000,209500,210000,209500,120
|
|
20231204,143000,24397498000,209500,209500,210000,209500,176
|
|
20231204,142900,24360590500,209500,209500,210000,209500,586
|
|
20231204,142800,24237807500,210000,210000,210000,209500,342
|
|
20231204,142700,24166065000,210000,210000,210500,209500,270
|
|
20231204,142600,24109375500,210000,210000,210500,209500,254
|
|
20231204,142500,24056010500,210000,210000,210500,209500,207
|
|
20231204,142400,24012561500,210000,210000,210500,209500,209
|
|
20231204,142300,23968607500,210500,210000,210500,209500,187
|
|
20231204,142200,23929316000,209500,210000,210000,209500,191
|
|
20231204,142100,23889266500,209500,210000,210500,209500,235
|
|
20231204,142000,23839905000,210500,209500,210500,209500,147
|
|
20231204,141900,23809047500,209500,210500,210500,209500,411
|
|
20231204,141800,23722704500,210000,210500,210500,210000,251
|
|
20231204,141700,23669961000,210000,210500,210500,210000,161
|
|
20231204,141600,23636126500,210000,210000,210500,210000,264
|
|
20231204,141500,23580641500,210000,210500,211000,210000,226
|
|
20231204,141400,23533052500,210500,211000,211000,210500,141
|
|
20231204,141300,23503344500,210500,210500,211000,210500,276
|
|
20231204,141200,23445193000,211000,211000,211000,210500,212
|
|
20231204,141100,23400506000,211000,211000,211000,210500,183
|
|
20231204,141000,23361956500,211000,210500,211000,210500,113
|
|
20231204,140900,23338140500,211000,210500,211000,210500,255
|
|
20231204,140800,23284392500,211000,210500,211000,210500,124
|
|
20231204,140700,23258241500,210500,210500,211000,210500,234
|
|
20231204,140600,23208950500,210500,210500,211000,210000,275
|
|
20231204,140500,23151050500,210500,210500,211000,210000,337
|
|
20231204,140400,23080106500,210500,210500,211000,210000,362
|
|
20231204,140300,23003926000,210500,211000,211000,210500,142
|
|
20231204,140200,22973997000,211000,211000,211000,210500,198
|
|
20231204,140100,22932273500,211000,210500,211000,210500,135
|
|
20231204,140000,22903837000,210500,210000,211000,210000,933
|
|
20231204,135900,22707412000,210000,210500,210500,210000,209
|
|
20231204,135800,22663490000,210000,210000,210500,210000,586
|
|
20231204,135700,22540390500,210500,210500,210500,210000,543
|
|
20231204,135600,22426176500,210000,210500,210500,210000,272
|
|
20231204,135500,22368979500,210500,210000,210500,210000,210
|
|
20231204,135400,22324828500,210000,210500,210500,210000,229
|
|
20231204,135300,22276689000,210000,210500,210500,210000,107
|
|
20231204,135200,22254177500,210500,210000,210500,210000,228
|
|
20231204,135100,22206226000,210500,210000,210500,210000,89
|
|
20231204,135000,22187514000,210500,210500,210500,209500,211
|
|
20231204,134900,22143177000,210500,210000,210500,209500,198
|
|
20231204,134800,22101582500,210000,209500,210000,209500,136
|
|
20231204,134700,22073051000,210000,210000,210000,209500,290
|
|
20231204,134600,22012192000,210000,209500,210000,209000,959
|
|
20231204,134500,21811260000,209500,209500,210000,209500,1162
|
|
20231204,134400,21567465000,209000,209500,209500,209000,189
|
|
20231204,134300,21527879000,209500,209500,209500,209000,206
|
|
20231204,134200,21484775000,209500,209000,209500,209000,403
|
|
20231204,134100,21400529000,209000,209000,209000,208500,224
|
|
20231204,134000,21353753500,208500,209000,209000,208500,277
|
|
20231204,133900,21295896000,208500,209000,209000,208500,242
|
|
20231204,133800,21245364500,209000,209000,209000,208500,177
|
|
20231204,133700,21208417000,209000,209000,209000,208500,57
|
|
20231204,133600,21196513500,209000,209500,209500,208500,342
|
|
20231204,133500,21125018500,209500,209000,209500,209000,209
|
|
20231204,133400,21081290500,209000,208500,209500,208500,345
|
|
20231204,133300,21009229500,208500,209000,209000,208500,174
|
|
20231204,133200,20972880500,209000,209000,209000,208500,227
|
|
20231204,133100,20925446000,208500,209000,209500,208500,410
|
|
20231204,133000,20839796000,209500,209000,209500,209000,145
|
|
20231204,132900,20809459500,209500,209000,209500,209000,150
|
|
20231204,132800,20778070000,209000,209000,209500,208500,200
|
|
20231204,132700,20736253000,209000,208500,209000,208500,209
|
|
20231204,132600,20692628500,209000,209000,209000,208500,172
|
|
20231204,132500,20656725500,209000,209000,209000,208500,127
|
|
20231204,132400,20630203000,208500,208500,209500,208500,182
|
|
20231204,132300,20592159000,209000,209000,209500,208500,222
|
|
20231204,132200,20545752000,209500,209000,209500,208500,983
|
|
20231204,132100,20340331500,208500,209000,209000,208500,98
|
|
20231204,132000,20319862500,208500,208500,209000,208500,149
|
|
20231204,131900,20288754500,208500,209000,209000,208500,160
|
|
20231204,131800,20255361500,209000,209000,209000,208500,74
|
|
20231204,131700,20239920000,208500,209000,209000,208500,65
|
|
20231204,131600,20226344500,209000,209000,209000,208500,167
|
|
20231204,131500,20191486500,208500,208500,209000,208000,153
|
|
20231204,131400,20159615500,208500,208500,209000,208000,94
|
|
20231204,131300,20140016500,209000,208000,209000,208000,184
|
|
20231204,131200,20101651000,208000,208500,208500,208000,175
|
|
20231204,131100,20065189000,208500,208500,209000,208500,209
|
|
20231204,131000,20021584500,208500,208000,209000,208000,177
|
|
20231204,130900,19984692500,208000,208500,209000,208000,320
|
|
20231204,130800,19917994000,208500,208500,209000,208000,306
|
|
20231204,130700,19854228000,208500,208500,209000,208000,275
|
|
20231204,130600,19796917500,208500,208500,208500,208000,408
|
|
20231204,130500,19712000000,208500,208500,209000,208000,399
|
|
20231204,130400,19628811500,208000,209000,209000,208000,3717
|
|
20231204,130300,18853944000,208500,209000,209000,208500,172
|
|
20231204,130200,18818059000,209000,208500,209000,208500,84
|
|
20231204,130100,18800537000,209000,209000,209000,208500,176
|
|
20231204,130000,18763817500,209000,209000,209000,208500,107
|
|
20231204,125900,18741480500,209000,209000,209000,208500,103
|
|
20231204,125800,18719992000,208500,209000,209000,208500,78
|
|
20231204,125700,18703716000,208500,209000,209000,208500,269
|
|
20231204,125600,18647622000,209000,209000,209000,208500,135
|
|
20231204,125500,18619443500,208500,208500,209000,208500,66
|
|
20231204,125400,18605662000,209000,208500,209000,208500,89
|
|
20231204,125300,18587084000,209000,208500,209000,208500,57
|
|
20231204,125200,18575187000,209000,208500,209000,208500,110
|
|
20231204,125100,18552224500,209000,209000,209000,208500,39
|
|
20231204,125000,18544083000,209000,209000,209000,208500,130
|
|
20231204,124900,18516961500,208500,208500,209000,208500,42
|
|
20231204,124800,18508196500,209000,209500,209500,208500,149
|
|
20231204,124700,18477057000,209500,208500,209500,208500,190
|
|
20231204,124600,18437382000,208500,209000,209000,208500,79
|
|
20231204,124500,18420903000,208500,209500,209500,208500,511
|
|
20231204,124400,18314105500,209500,209000,209500,209000,300
|
|
20231204,124300,18251264500,209500,209000,209500,209000,89
|
|
20231204,124200,18232652500,209500,209000,209500,209000,464
|
|
20231204,124100,18135598500,209000,208500,209000,208500,309
|
|
20231204,124000,18071031000,208500,209000,209000,208500,524
|
|
20231204,123900,17961581500,208500,209000,209000,208500,301
|
|
20231204,123800,17898713000,208500,208500,209000,208500,913
|
|
20231204,123700,17708340000,208500,208500,209000,208500,96
|
|
20231204,123600,17688307500,209000,209000,209000,208500,194
|
|
20231204,123500,17647814000,208500,209000,209000,208500,35
|
|
20231204,123400,17640505000,209000,208500,209000,208500,131
|
|
20231204,123300,17613164500,208500,209000,209000,208500,107
|
|
20231204,123200,17590849000,209000,209000,209000,208500,171
|
|
20231204,123100,17555167500,209000,209000,209000,208500,196
|
|
20231204,123000,17514255000,208500,209000,209000,208500,100
|
|
20231204,122900,17493376500,209000,209000,209000,208500,114
|
|
20231204,122800,17469588000,209000,208500,209000,208500,93
|
|
20231204,122700,17450160500,209000,209000,209500,208500,98
|
|
20231204,122600,17429679000,209000,208500,209500,208500,163
|
|
20231204,122500,17395627500,208500,208500,209500,208500,63
|
|
20231204,122400,17382471000,209000,208500,209000,208500,175
|
|
20231204,122300,17345930000,208500,209500,209500,208500,812
|
|
20231204,122200,17176250000,209500,209500,209500,209000,98
|
|
20231204,122100,17155756500,209500,209500,209500,209000,46
|
|
20231204,122000,17146124000,209500,209000,209500,209000,121
|
|
20231204,121900,17120817000,209500,209500,209500,209000,70
|
|
20231204,121800,17106175000,209000,209500,209500,209000,90
|
|
20231204,121700,17087359000,209500,209500,209500,209000,125
|
|
20231204,121600,17061224500,209500,209000,209500,209000,178
|
|
20231204,121500,17023992500,209500,209500,209500,209000,129
|
|
20231204,121400,16997013000,209500,209500,209500,209000,51
|
|
20231204,121300,16986348000,209500,209500,209500,209000,99
|
|
20231204,121200,16965646500,209500,209500,209500,209000,78
|
|
20231204,121100,16949325000,209000,209500,209500,209000,67
|
|
20231204,121000,16935313500,209500,209500,209500,209000,85
|
|
20231204,120900,16917537500,209500,209500,209500,209000,12
|
|
20231204,120800,16915024000,209000,209000,209500,209000,206
|
|
20231204,120700,16871920500,209500,209000,209500,209000,32
|
|
20231204,120600,16865229500,209500,209000,209500,209000,125
|
|
20231204,120500,16839090000,209500,209000,209500,209000,23
|
|
20231204,120400,16834279500,209000,209000,209500,209000,103
|
|
20231204,120300,16812737500,209000,209000,209500,209000,111
|
|
20231204,120200,16789531500,209500,209500,209500,209000,62
|
|
20231204,120100,16776546500,209500,210000,210000,209500,358
|
|
20231204,120000,16701535500,209500,209500,210000,209500,82
|
|
20231204,115900,16684338500,209500,210000,210000,209500,107
|
|
20231204,115800,16661899500,210000,210000,210000,209500,28
|
|
20231204,115700,16656027500,210000,210500,210500,209500,51
|
|
20231204,115600,16645322500,209500,210000,210000,209500,624
|
|
20231204,115500,16514333000,210000,210000,210000,209500,61
|
|
20231204,115400,16501538000,210000,210000,210000,209500,90
|
|
20231204,115300,16482671500,209500,210000,210000,209500,58
|
|
20231204,115200,16470494500,209500,210000,210000,209500,155
|
|
20231204,115100,16437982000,210000,209500,210000,209500,67
|
|
20231204,115000,16423937500,210000,209500,210000,209500,66
|
|
20231204,114900,16410103500,210000,209500,210000,209500,72
|
|
20231204,114800,16395003500,209500,210000,210000,209500,1228
|
|
20231204,114700,16137140000,210000,209500,210000,209500,79
|
|
20231204,114600,16120585500,209500,209500,210000,209500,116
|
|
20231204,114500,16096271000,209500,209500,210000,209500,168
|
|
20231204,114400,16061060500,210000,210000,210000,209500,94
|
|
20231204,114300,16041328500,209500,210000,210000,209500,68
|
|
20231204,114200,16027081500,209500,209500,210000,209500,73
|
|
20231204,114100,16011786000,209500,209500,210000,209500,49
|
|
20231204,114000,16001515500,210000,209500,210000,209500,115
|
|
20231204,113900,15977404500,209500,209500,210000,209500,71
|
|
20231204,113800,15962514500,210000,209500,210000,209500,79
|
|
20231204,113700,15945958000,209500,209500,210000,209500,71
|
|
20231204,113600,15931083000,209500,209500,210000,209000,162
|
|
20231204,113500,15897144500,209000,210000,210000,209000,402
|
|
20231204,113400,15812917000,210000,210000,210000,209500,96
|
|
20231204,113300,15792757500,209500,209500,209500,209000,291
|
|
20231204,113200,15731821500,209500,209500,209500,209000,104
|
|
20231204,113100,15710052500,209500,209500,209500,209000,123
|
|
20231204,113000,15684336000,209000,209000,209500,209000,47
|
|
20231204,112900,15674502000,209500,209500,209500,209000,144
|
|
20231204,112800,15644355000,209500,209500,209500,209000,57
|
|
20231204,112700,15632424000,209000,209000,209500,209000,50
|
|
20231204,112600,15621971500,209000,209000,209500,209000,208
|
|
20231204,112500,15578490500,209000,209500,209500,209000,48
|
|
20231204,112400,15568445500,209500,209500,209500,209000,85
|
|
20231204,112300,15550661500,209500,209500,209500,209000,34
|
|
20231204,112200,15543550000,209500,209000,209500,208500,425
|
|
20231204,112100,15454582000,209000,209000,209500,208500,587
|
|
20231204,112000,15331896500,209000,209000,209500,209000,103
|
|
20231204,111900,15310327500,209000,209000,209500,208500,1328
|
|
20231204,111800,15032616500,208500,209000,209000,208500,146
|
|
20231204,111700,15002125000,209000,209000,209000,208500,213
|
|
20231204,111600,14957696500,209000,208500,209000,208500,149
|
|
20231204,111500,14926601000,208500,208500,209000,208500,109
|
|
20231204,111400,14903856000,208500,209000,209000,208500,389
|
|
20231204,111300,14822655000,208500,208500,209000,208500,141
|
|
20231204,111200,14793235000,209000,208500,209000,208500,291
|
|
20231204,111100,14732543500,208500,208500,209000,208500,147
|
|
20231204,111000,14701890500,208500,209000,209000,208500,3255
|
|
20231204,110900,14021863500,209500,210000,210000,209000,1160
|
|
20231204,110800,13779388500,209500,210000,210000,209000,1535
|
|
20231204,110700,13457809500,210000,209500,210000,209500,88
|
|
20231204,110600,13439363000,209500,210000,210000,209500,984
|
|
20231204,110500,13232964500,210000,210000,210500,210000,123
|
|
20231204,110400,13207132000,210000,210500,210500,210000,139
|
|
20231204,110300,13177904500,210000,210500,211000,210000,701
|
|
20231204,110200,13030369500,210500,210500,211000,210500,172
|
|
20231204,110100,12994138000,210500,211000,211000,210500,136
|
|
20231204,110000,12965485500,211000,210500,211000,210500,185
|
|
20231204,105900,12926501000,211000,210500,211000,210500,162
|
|
20231204,105800,12892369000,211000,211000,211000,210500,127
|
|
20231204,105700,12865594500,211000,211000,211000,210500,83
|
|
20231204,105600,12848101000,211000,211000,211000,210500,282
|
|
20231204,105500,12788656500,210500,210500,211000,210500,94
|
|
20231204,105400,12768860000,210500,211000,211000,210500,289
|
|
20231204,105300,12708019000,211000,211000,211000,210500,108
|
|
20231204,105200,12685256000,211000,210500,211000,210500,164
|
|
20231204,105100,12650714000,211000,210000,211000,210000,147
|
|
20231204,105000,12619789000,210000,210000,211000,210000,1423
|
|
20231204,104900,12320298500,210000,210000,210500,210000,152
|
|
20231204,104800,12288372000,210000,210500,210500,210000,124
|
|
20231204,104700,12262306000,210000,210000,210500,210000,113
|
|
20231204,104600,12238564500,210000,210000,210500,209500,183
|
|
20231204,104500,12200168000,209500,210000,210000,209500,187
|
|
20231204,104400,12160970500,209500,209500,210000,209500,58
|
|
20231204,104300,12148813500,210000,210000,210000,209500,242
|
|
20231204,104200,12098003500,210500,210000,210500,210000,148
|
|
20231204,104100,12066914000,210000,210500,210500,210000,132
|
|
20231204,104000,12039178000,210000,210000,210500,210000,634
|
|
20231204,103900,11906035500,210000,210000,210500,210000,171
|
|
20231204,103800,11870115500,210000,210000,210500,210000,203
|
|
20231204,103700,11827482000,210000,210500,210500,210000,94
|
|
20231204,103600,11807720500,210500,210000,210500,210000,120
|
|
20231204,103500,11782520000,210500,210000,210500,210000,87
|
|
20231204,103400,11764239000,210000,210500,210500,210000,227
|
|
20231204,103300,11716559500,210000,210500,210500,210000,144
|
|
20231204,103200,11686276500,210500,210000,210500,210000,116
|
|
20231204,103100,11661910500,210000,210000,210500,210000,102
|
|
20231204,103000,11640475000,210000,210500,210500,210000,68
|
|
20231204,102900,11626179500,210000,210500,210500,210000,115
|
|
20231204,102800,11602011000,210500,210500,210500,210000,125
|
|
20231204,102700,11575751000,210000,210000,210500,210000,69
|
|
20231204,102600,11561251000,210000,210000,210500,210000,122
|
|
20231204,102500,11535629500,210000,210000,210500,210000,173
|
|
20231204,102400,11499272000,210000,210000,210500,210000,123
|
|
20231204,102300,11473433500,210000,210000,210500,210000,94
|
|
20231204,102200,11453685500,210000,210000,210500,210000,144
|
|
20231204,102100,11423403500,210500,210500,210500,210000,178
|
|
20231204,102000,11385998000,210500,210000,210500,210000,304
|
|
20231204,101900,11322035500,210000,210000,210500,210000,80
|
|
20231204,101800,11305228000,210000,210500,210500,210000,133
|
|
20231204,101700,11277235500,210500,209500,210500,209500,250
|
|
20231204,101600,11224753000,210000,210000,210500,209500,724
|
|
20231204,101500,11072704500,209500,210000,210000,209500,126
|
|
20231204,101400,11046299000,210000,210000,210500,209500,482
|
|
20231204,101300,10944942000,210500,209500,210500,209500,150
|
|
20231204,101200,10913400000,209500,210500,210500,209500,290
|
|
20231204,101100,10852498000,210500,210000,210500,210000,494
|
|
20231204,101000,10748750500,210000,210000,210500,210000,330
|
|
20231204,100900,10679381000,210000,210500,211000,210000,111
|
|
20231204,100800,10656027500,210500,210500,211000,210000,278
|
|
20231204,100700,10597589000,211000,210500,211000,210500,103
|
|
20231204,100600,10575902000,210500,211000,211000,210500,231
|
|
20231204,100500,10527261500,210500,210500,211000,210500,311
|
|
20231204,100400,10461757500,210500,211500,211500,210500,2171
|
|
20231204,100300,10003295000,211500,212000,212000,211500,197
|
|
20231204,100200,9961622000,211500,212000,212000,211500,210
|
|
20231204,100100,9917127500,212000,212000,212500,211500,1273
|
|
20231204,100000,9647289500,212000,212000,212000,211500,246
|
|
20231204,095900,9595193000,211500,211500,212000,211500,32
|
|
20231204,095800,9588411000,212000,211500,212000,211500,311
|
|
20231204,095700,9522540500,211500,212000,212000,211500,167
|
|
20231204,095600,9487171500,211500,212000,212000,211500,121
|
|
20231204,095500,9461553000,211500,212000,212000,211500,117
|
|
20231204,095400,9436771500,212000,212000,212000,211500,314
|
|
20231204,095300,9370204500,212000,211500,212500,211500,1233
|
|
20231204,095200,9108831500,212000,211500,212000,211500,326
|
|
20231204,095100,9039846500,211500,212000,212000,211500,146
|
|
20231204,095000,9008951000,212000,212000,212000,211500,207
|
|
20231204,094900,8965105500,212000,212000,212000,211500,192
|
|
20231204,094800,8924463500,211500,211500,212000,211000,574
|
|
20231204,094700,8803045500,212000,212000,212000,211500,463
|
|
20231204,094600,8705012500,211500,211500,212000,211500,334
|
|
20231204,094500,8634269500,211500,211500,211500,211000,1176
|
|
20231204,094400,8385551000,211000,211500,211500,211000,1331
|
|
20231204,094300,8104095500,211500,211000,211500,211000,708
|
|
20231204,094200,7954416000,211000,210500,211000,210000,629
|
|
20231204,094100,7821914500,210500,210000,210500,209500,329
|
|
20231204,094000,7752833500,210000,209500,210000,209500,65
|
|
20231204,093900,7739201500,209500,210000,210000,209500,768
|
|
20231204,093800,7577958000,210000,209500,210000,209500,196
|
|
20231204,093700,7536875500,209500,210000,210000,209500,147
|
|
20231204,093600,7506025000,210000,209500,210000,209500,162
|
|
20231204,093500,7472067500,209500,210000,210000,209500,172
|
|
20231204,093400,7436019500,209500,210000,210000,209500,1908
|
|
20231204,093300,7035503500,210000,209000,210000,209000,745
|
|
20231204,093200,6879390500,209500,209500,210000,208500,2162
|
|
20231204,093100,6427155000,209500,209000,209500,209000,83
|
|
20231204,093000,6409794000,209500,209500,209500,209000,406
|
|
20231204,092900,6324752000,209500,209000,209500,208500,506
|
|
20231204,092800,6218802500,209000,209000,209000,208500,541
|
|
20231204,092700,6105777500,209000,209000,209000,208500,508
|
|
20231204,092600,5999659500,209000,208500,209000,208500,212
|
|
20231204,092500,5955413500,208500,209000,209500,208500,382
|
|
20231204,092400,5875594000,208500,209500,209500,208500,946
|
|
20231204,092300,5677919000,209500,209500,209500,209000,78
|
|
20231204,092200,5661594000,209000,209000,210000,209000,276
|
|
20231204,092100,5603795500,209500,209500,210000,209000,1292
|
|
20231204,092000,5333638500,209500,209500,209500,209000,339
|
|
20231204,091900,5262650500,209000,210000,210000,209000,318
|
|
20231204,091800,5196028000,210000,209500,210000,209000,380
|
|
20231204,091700,5116419000,209500,209500,209500,209000,268
|
|
20231204,091600,5060295500,209000,209500,209500,209000,243
|
|
20231204,091500,5009487500,209500,209000,209500,209000,188
|
|
20231204,091400,4970163500,209500,209000,209500,208500,268
|
|
20231204,091300,4914151500,208500,209000,210000,208500,1305
|
|
20231204,091200,4640941000,209000,209500,210000,208500,882
|
|
20231204,091100,4456287500,209500,209500,210000,209000,771
|
|
20231204,091000,4294670000,209500,209000,209500,208500,503
|
|
20231204,090900,4189514000,209000,209000,209000,208000,1151
|
|
20231204,090800,3949510500,208500,209000,209000,208000,2618
|
|
20231204,090700,3404419500,208500,208500,209000,208000,1274
|
|
20231204,090600,3138755500,208500,209500,209500,208500,1049
|
|
20231204,090500,2919782000,209000,209500,210000,209000,920
|
|
20231204,090400,2727273000,209500,209000,209500,208000,1611
|
|
20231204,090300,2391242500,208500,209500,209500,208500,3058
|
|
20231204,090200,1751600000,209000,210500,210500,209000,1527
|
|
20231204,090100,1431239000,210000,210000,210500,209500,2724
|
|
20231204,090000,858730500,210000,210500,210500,209000,4074
|