736 lines
42 KiB
CSV
736 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,211300,44621771000,213000,213000,213000,213000,6598
|
|
20231205,211200,44621771000,213000,213000,213000,213000,0
|
|
20231205,211100,44621771000,213000,213000,213000,213000,0
|
|
20231205,211000,44621771000,213000,213000,213000,213000,0
|
|
20231205,210900,44621771000,213000,213000,213000,213000,0
|
|
20231205,210800,44621771000,213000,213000,213000,213000,0
|
|
20231205,210700,44621771000,213000,213000,213000,213000,0
|
|
20231205,210600,44621771000,213000,213000,213000,213000,0
|
|
20231205,210500,44621771000,213000,213000,213000,213000,0
|
|
20231205,210400,44621771000,213000,213000,213000,213000,0
|
|
20231205,210300,44621771000,213000,213000,213000,213000,0
|
|
20231205,210200,44621771000,213000,213000,213000,213000,0
|
|
20231205,210100,44621771000,213000,213000,213000,213000,0
|
|
20231205,210000,44621771000,213000,213000,213000,213000,0
|
|
20231205,205900,44621771000,213000,213000,213000,213000,0
|
|
20231205,205800,44621771000,213000,213000,213000,213000,0
|
|
20231205,205700,44621771000,213000,213000,213000,213000,0
|
|
20231205,205600,44621771000,213000,213000,213000,213000,0
|
|
20231205,205500,44621771000,213000,213000,213000,213000,0
|
|
20231205,205400,44621771000,213000,213000,213000,213000,0
|
|
20231205,205300,44621771000,213000,213000,213000,213000,0
|
|
20231205,205200,44621771000,213000,213000,213000,213000,0
|
|
20231205,205100,44621771000,213000,213000,213000,213000,0
|
|
20231205,205000,44621771000,213000,213000,213000,213000,0
|
|
20231205,204900,44621771000,213000,213000,213000,213000,0
|
|
20231205,204800,44621771000,213000,213000,213000,213000,0
|
|
20231205,204700,44621771000,213000,213000,213000,213000,0
|
|
20231205,204600,44621771000,213000,213000,213000,213000,0
|
|
20231205,204500,44621771000,213000,213000,213000,213000,0
|
|
20231205,204400,44621771000,213000,213000,213000,213000,0
|
|
20231205,204300,44621771000,213000,213000,213000,213000,6598
|
|
20231205,204200,44621771000,213000,213000,213000,213000,0
|
|
20231205,204100,44621771000,213000,213000,213000,213000,0
|
|
20231205,204000,44621771000,213000,213000,213000,213000,0
|
|
20231205,203900,44621771000,213000,213000,213000,213000,0
|
|
20231205,203800,44621771000,213000,213000,213000,213000,0
|
|
20231205,203700,44621771000,213000,213000,213000,213000,0
|
|
20231205,203600,44621771000,213000,213000,213000,213000,0
|
|
20231205,203500,44621771000,213000,213000,213000,213000,0
|
|
20231205,203400,44621771000,213000,213000,213000,213000,0
|
|
20231205,203300,44621771000,213000,213000,213000,213000,0
|
|
20231205,203200,44621771000,213000,213000,213000,213000,0
|
|
20231205,203100,44621771000,213000,213000,213000,213000,0
|
|
20231205,203000,44621771000,213000,213000,213000,213000,0
|
|
20231205,202900,44621771000,213000,213000,213000,213000,0
|
|
20231205,202800,44621771000,213000,213000,213000,213000,0
|
|
20231205,202700,44621771000,213000,213000,213000,213000,0
|
|
20231205,202600,44621771000,213000,213000,213000,213000,0
|
|
20231205,202500,44621771000,213000,213000,213000,213000,0
|
|
20231205,202400,44621771000,213000,213000,213000,213000,0
|
|
20231205,202300,44621771000,213000,213000,213000,213000,0
|
|
20231205,202200,44621771000,213000,213000,213000,213000,0
|
|
20231205,202100,44621771000,213000,213000,213000,213000,0
|
|
20231205,202000,44621771000,213000,213000,213000,213000,0
|
|
20231205,201900,44621771000,213000,213000,213000,213000,0
|
|
20231205,201800,44621771000,213000,213000,213000,213000,0
|
|
20231205,201700,44621771000,213000,213000,213000,213000,0
|
|
20231205,201600,44621771000,213000,213000,213000,213000,0
|
|
20231205,201500,44621771000,213000,213000,213000,213000,0
|
|
20231205,201400,44621771000,213000,213000,213000,213000,0
|
|
20231205,201300,44621771000,213000,213000,213000,213000,6598
|
|
20231205,201200,44621771000,213000,213000,213000,213000,0
|
|
20231205,201100,44621771000,213000,213000,213000,213000,0
|
|
20231205,201000,44621771000,213000,213000,213000,213000,0
|
|
20231205,200900,44621771000,213000,213000,213000,213000,0
|
|
20231205,200800,44621771000,213000,213000,213000,213000,0
|
|
20231205,200700,44621771000,213000,213000,213000,213000,0
|
|
20231205,200600,44621771000,213000,213000,213000,213000,0
|
|
20231205,200500,44621771000,213000,213000,213000,213000,0
|
|
20231205,200400,44621771000,213000,213000,213000,213000,0
|
|
20231205,200300,44621771000,213000,213000,213000,213000,0
|
|
20231205,200200,44621771000,213000,213000,213000,213000,0
|
|
20231205,200100,44621771000,213000,213000,213000,213000,0
|
|
20231205,200000,44621771000,213000,213000,213000,213000,0
|
|
20231205,195900,44621771000,213000,213000,213000,213000,0
|
|
20231205,195800,44621771000,213000,213000,213000,213000,0
|
|
20231205,195700,44621771000,213000,213000,213000,213000,0
|
|
20231205,195600,44621771000,213000,213000,213000,213000,0
|
|
20231205,195500,44621771000,213000,213000,213000,213000,0
|
|
20231205,195400,44621771000,213000,213000,213000,213000,0
|
|
20231205,195300,44621771000,213000,213000,213000,213000,0
|
|
20231205,195200,44621771000,213000,213000,213000,213000,0
|
|
20231205,195100,44621771000,213000,213000,213000,213000,0
|
|
20231205,195000,44621771000,213000,213000,213000,213000,0
|
|
20231205,194900,44621771000,213000,213000,213000,213000,0
|
|
20231205,194800,44621771000,213000,213000,213000,213000,0
|
|
20231205,194700,44621771000,213000,213000,213000,213000,0
|
|
20231205,194600,44621771000,213000,213000,213000,213000,0
|
|
20231205,194500,44621771000,213000,213000,213000,213000,0
|
|
20231205,194400,44621771000,213000,213000,213000,213000,0
|
|
20231205,194300,44621771000,213000,213000,213000,213000,6598
|
|
20231205,194200,44621771000,213000,213000,213000,213000,0
|
|
20231205,194100,44621771000,213000,213000,213000,213000,0
|
|
20231205,194000,44621771000,213000,213000,213000,213000,0
|
|
20231205,193900,44621771000,213000,213000,213000,213000,0
|
|
20231205,193800,44621771000,213000,213000,213000,213000,0
|
|
20231205,193700,44621771000,213000,213000,213000,213000,0
|
|
20231205,193600,44621771000,213000,213000,213000,213000,0
|
|
20231205,193500,44621771000,213000,213000,213000,213000,0
|
|
20231205,193400,44621771000,213000,213000,213000,213000,0
|
|
20231205,193300,44621771000,213000,213000,213000,213000,0
|
|
20231205,193200,44621771000,213000,213000,213000,213000,0
|
|
20231205,193100,44621771000,213000,213000,213000,213000,0
|
|
20231205,193000,44621771000,213000,213000,213000,213000,0
|
|
20231205,192900,44621771000,213000,213000,213000,213000,0
|
|
20231205,192800,44621771000,213000,213000,213000,213000,0
|
|
20231205,192700,44621771000,213000,213000,213000,213000,0
|
|
20231205,192600,44621771000,213000,213000,213000,213000,0
|
|
20231205,192500,44621771000,213000,213000,213000,213000,0
|
|
20231205,192400,44621771000,213000,213000,213000,213000,0
|
|
20231205,192300,44621771000,213000,213000,213000,213000,0
|
|
20231205,192200,44621771000,213000,213000,213000,213000,0
|
|
20231205,192100,44621771000,213000,213000,213000,213000,0
|
|
20231205,192000,44621771000,213000,213000,213000,213000,0
|
|
20231205,191900,44621771000,213000,213000,213000,213000,0
|
|
20231205,191800,44621771000,213000,213000,213000,213000,0
|
|
20231205,191700,44621771000,213000,213000,213000,213000,0
|
|
20231205,191600,44621771000,213000,213000,213000,213000,0
|
|
20231205,191500,44621771000,213000,213000,213000,213000,0
|
|
20231205,191400,44621771000,213000,213000,213000,213000,0
|
|
20231205,191300,44621771000,213000,213000,213000,213000,6598
|
|
20231205,191200,44621771000,213000,213000,213000,213000,0
|
|
20231205,191100,44621771000,213000,213000,213000,213000,0
|
|
20231205,191000,44621771000,213000,213000,213000,213000,0
|
|
20231205,190900,44621771000,213000,213000,213000,213000,0
|
|
20231205,190800,44621771000,213000,213000,213000,213000,0
|
|
20231205,190700,44621771000,213000,213000,213000,213000,0
|
|
20231205,190600,44621771000,213000,213000,213000,213000,0
|
|
20231205,190500,44621771000,213000,213000,213000,213000,0
|
|
20231205,190400,44621771000,213000,213000,213000,213000,0
|
|
20231205,190300,44621771000,213000,213000,213000,213000,0
|
|
20231205,190200,44621771000,213000,213000,213000,213000,0
|
|
20231205,190100,44621771000,213000,213000,213000,213000,0
|
|
20231205,190000,44621771000,213000,213000,213000,213000,0
|
|
20231205,185900,44621771000,213000,213000,213000,213000,0
|
|
20231205,185800,44621771000,213000,213000,213000,213000,0
|
|
20231205,185700,44621771000,213000,213000,213000,213000,0
|
|
20231205,185600,44621771000,213000,213000,213000,213000,0
|
|
20231205,185500,44621771000,213000,213000,213000,213000,0
|
|
20231205,185400,44621771000,213000,213000,213000,213000,0
|
|
20231205,185300,44621771000,213000,213000,213000,213000,0
|
|
20231205,185200,44621771000,213000,213000,213000,213000,0
|
|
20231205,185100,44621771000,213000,213000,213000,213000,0
|
|
20231205,185000,44621771000,213000,213000,213000,213000,0
|
|
20231205,184900,44621771000,213000,213000,213000,213000,0
|
|
20231205,184800,44621771000,213000,213000,213000,213000,0
|
|
20231205,184700,44621771000,213000,213000,213000,213000,0
|
|
20231205,184600,44621771000,213000,213000,213000,213000,0
|
|
20231205,184500,44621771000,213000,213000,213000,213000,0
|
|
20231205,184400,44621771000,213000,213000,213000,213000,0
|
|
20231205,184300,44621771000,213000,213000,213000,213000,6598
|
|
20231205,184200,44621771000,213000,213000,213000,213000,0
|
|
20231205,184100,44621771000,213000,213000,213000,213000,0
|
|
20231205,184000,44621771000,213000,213000,213000,213000,0
|
|
20231205,183900,44621771000,213000,213000,213000,213000,0
|
|
20231205,183800,44621771000,213000,213000,213000,213000,0
|
|
20231205,183700,44621771000,213000,213000,213000,213000,0
|
|
20231205,183600,44621771000,213000,213000,213000,213000,0
|
|
20231205,183500,44621771000,213000,213000,213000,213000,0
|
|
20231205,183400,44621771000,213000,213000,213000,213000,0
|
|
20231205,183300,44621771000,213000,213000,213000,213000,0
|
|
20231205,183200,44621771000,213000,213000,213000,213000,0
|
|
20231205,183100,44621771000,213000,213000,213000,213000,0
|
|
20231205,183000,44621771000,213000,213000,213000,213000,0
|
|
20231205,182900,44621771000,213000,213000,213000,213000,0
|
|
20231205,182800,44621771000,213000,213000,213000,213000,0
|
|
20231205,182700,44621771000,213000,213000,213000,213000,0
|
|
20231205,182600,44621771000,213000,213000,213000,213000,0
|
|
20231205,182500,44621771000,213000,213000,213000,213000,0
|
|
20231205,182400,44621771000,213000,213000,213000,213000,0
|
|
20231205,182300,44621771000,213000,213000,213000,213000,0
|
|
20231205,182200,44621771000,213000,213000,213000,213000,0
|
|
20231205,182100,44621771000,213000,213000,213000,213000,0
|
|
20231205,182000,44621771000,213000,213000,213000,213000,0
|
|
20231205,181900,44621771000,213000,213000,213000,213000,0
|
|
20231205,181800,44621771000,213000,213000,213000,213000,0
|
|
20231205,181700,44621771000,213000,213000,213000,213000,0
|
|
20231205,181600,44621771000,213000,213000,213000,213000,0
|
|
20231205,181500,44621771000,213000,213000,213000,213000,0
|
|
20231205,181400,44621771000,213000,213000,213000,213000,0
|
|
20231205,181300,44621771000,213000,213000,213000,213000,6598
|
|
20231205,181200,44621771000,213000,213000,213000,213000,0
|
|
20231205,181100,44621771000,213000,213000,213000,213000,0
|
|
20231205,181000,44621771000,213000,213000,213000,213000,0
|
|
20231205,180900,44621771000,213000,213000,213000,213000,0
|
|
20231205,180800,44621771000,213000,213000,213000,213000,0
|
|
20231205,180700,44621771000,213000,213000,213000,213000,0
|
|
20231205,180600,44621771000,213000,213000,213000,213000,0
|
|
20231205,180500,44621771000,213000,213000,213000,213000,0
|
|
20231205,180400,44621771000,213000,213000,213000,213000,0
|
|
20231205,180300,44621771000,213000,213000,213000,213000,0
|
|
20231205,180200,44621771000,213000,213000,213000,213000,0
|
|
20231205,180100,44621771000,213000,213000,213000,213000,0
|
|
20231205,180000,44621771000,213000,213000,213000,213000,0
|
|
20231205,175900,44621771000,213000,213000,213000,213000,0
|
|
20231205,175800,44621771000,213000,213000,213000,213000,0
|
|
20231205,175700,44621771000,213000,213000,213000,213000,0
|
|
20231205,175600,44621771000,213000,213000,213000,213000,0
|
|
20231205,175500,44621771000,213000,213000,213000,213000,0
|
|
20231205,175400,44621771000,213000,213000,213000,213000,0
|
|
20231205,175300,44621771000,213000,213000,213000,213000,0
|
|
20231205,175200,44621771000,213000,213000,213000,213000,0
|
|
20231205,175100,44621771000,213000,213000,213000,213000,0
|
|
20231205,175000,44621771000,213000,213000,213000,213000,0
|
|
20231205,174900,44621771000,213000,213000,213000,213000,0
|
|
20231205,174800,44621771000,213000,213000,213000,213000,0
|
|
20231205,174700,44621771000,213000,213000,213000,213000,0
|
|
20231205,174600,44621771000,213000,213000,213000,213000,0
|
|
20231205,174500,44621771000,213000,213000,213000,213000,0
|
|
20231205,174400,44621771000,213000,213000,213000,213000,0
|
|
20231205,174300,44621771000,213000,213000,213000,213000,6598
|
|
20231205,174200,44621771000,213000,213000,213000,213000,0
|
|
20231205,174100,44621771000,213000,213000,213000,213000,0
|
|
20231205,174000,44621771000,213000,213000,213000,213000,0
|
|
20231205,173900,44621771000,213000,213000,213000,213000,0
|
|
20231205,173800,44621771000,213000,213000,213000,213000,0
|
|
20231205,173700,44621771000,213000,213000,213000,213000,0
|
|
20231205,173600,44621771000,213000,213000,213000,213000,0
|
|
20231205,173500,44621771000,213000,213000,213000,213000,0
|
|
20231205,173400,44621771000,213000,213000,213000,213000,0
|
|
20231205,173300,44621771000,213000,213000,213000,213000,0
|
|
20231205,173200,44621771000,213000,213000,213000,213000,0
|
|
20231205,173100,44621771000,213000,213000,213000,213000,0
|
|
20231205,173000,44621771000,213000,213000,213000,213000,0
|
|
20231205,172900,44621771000,213000,213000,213000,213000,0
|
|
20231205,172800,44621771000,213000,213000,213000,213000,0
|
|
20231205,172700,44621771000,213000,213000,213000,213000,0
|
|
20231205,172600,44621771000,213000,213000,213000,213000,0
|
|
20231205,172500,44621771000,213000,213000,213000,213000,0
|
|
20231205,172400,44621771000,213000,213000,213000,213000,0
|
|
20231205,172300,44621771000,213000,213000,213000,213000,0
|
|
20231205,172200,44621771000,213000,213000,213000,213000,0
|
|
20231205,172100,44621771000,213000,213000,213000,213000,0
|
|
20231205,172000,44621771000,213000,213000,213000,213000,0
|
|
20231205,171900,44621771000,213000,213000,213000,213000,0
|
|
20231205,171800,44621771000,213000,213000,213000,213000,0
|
|
20231205,171700,44621771000,213000,213000,213000,213000,0
|
|
20231205,171600,44621771000,213000,213000,213000,213000,0
|
|
20231205,171500,44621771000,213000,213000,213000,213000,0
|
|
20231205,171400,44621771000,213000,213000,213000,213000,0
|
|
20231205,171300,44621771000,213000,213000,213000,213000,6598
|
|
20231205,171200,44621771000,213000,213000,213000,213000,0
|
|
20231205,171100,44621771000,213000,213000,213000,213000,0
|
|
20231205,171000,44621771000,213000,213000,213000,213000,0
|
|
20231205,170900,44621771000,213000,213000,213000,213000,0
|
|
20231205,170800,44621771000,213000,213000,213000,213000,0
|
|
20231205,170700,44621771000,213000,213000,213000,213000,0
|
|
20231205,170600,44621771000,213000,213000,213000,213000,0
|
|
20231205,170500,44621771000,213000,213000,213000,213000,0
|
|
20231205,170400,44621771000,213000,213000,213000,213000,0
|
|
20231205,170300,44621771000,213000,213000,213000,213000,0
|
|
20231205,170200,44621771000,213000,213000,213000,213000,0
|
|
20231205,170100,44621771000,213000,213000,213000,213000,0
|
|
20231205,170000,44621771000,213000,213000,213000,213000,0
|
|
20231205,165900,44621771000,213000,213000,213000,213000,0
|
|
20231205,165800,44621771000,213000,213000,213000,213000,0
|
|
20231205,165700,44621771000,213000,213000,213000,213000,0
|
|
20231205,165600,44621771000,213000,213000,213000,213000,0
|
|
20231205,165500,44621771000,213000,213000,213000,213000,0
|
|
20231205,165400,44621771000,213000,213000,213000,213000,0
|
|
20231205,165300,44621771000,213000,213000,213000,213000,0
|
|
20231205,165200,44621771000,213000,213000,213000,213000,0
|
|
20231205,165100,44621771000,213000,213000,213000,213000,0
|
|
20231205,165000,44621771000,213000,213000,213000,213000,0
|
|
20231205,164900,44621771000,213000,213000,213000,213000,0
|
|
20231205,164800,44621771000,213000,213000,213000,213000,0
|
|
20231205,164700,44621771000,213000,213000,213000,213000,0
|
|
20231205,164600,44621771000,213000,213000,213000,213000,0
|
|
20231205,164500,44621771000,213000,213000,213000,213000,0
|
|
20231205,164400,44621771000,213000,213000,213000,213000,0
|
|
20231205,164300,44621771000,213000,213000,213000,213000,6598
|
|
20231205,164200,44621771000,213000,213000,213000,213000,0
|
|
20231205,164100,44621771000,213000,213000,213000,213000,0
|
|
20231205,164000,44621771000,213000,213000,213000,213000,0
|
|
20231205,163900,44621771000,213000,213000,213000,213000,0
|
|
20231205,163800,44621771000,213000,213000,213000,213000,0
|
|
20231205,163700,44621771000,213000,213000,213000,213000,0
|
|
20231205,163600,44621771000,213000,213000,213000,213000,0
|
|
20231205,163500,44621771000,213000,213000,213000,213000,0
|
|
20231205,163400,44621771000,213000,213000,213000,213000,0
|
|
20231205,163300,44621771000,213000,213000,213000,213000,0
|
|
20231205,163200,44621771000,213000,213000,213000,213000,0
|
|
20231205,163100,44621771000,213000,213000,213000,213000,0
|
|
20231205,163000,44621771000,213000,213000,213000,213000,0
|
|
20231205,162900,44621771000,213000,213000,213000,213000,0
|
|
20231205,162800,44621771000,213000,213000,213000,213000,0
|
|
20231205,162700,44621771000,213000,213000,213000,213000,0
|
|
20231205,162600,44621771000,213000,213000,213000,213000,0
|
|
20231205,162500,44621771000,213000,213000,213000,213000,0
|
|
20231205,162400,44621771000,213000,213000,213000,213000,0
|
|
20231205,162300,44621771000,213000,213000,213000,213000,0
|
|
20231205,162200,44621771000,213000,213000,213000,213000,0
|
|
20231205,162100,44621771000,213000,213000,213000,213000,0
|
|
20231205,162000,44621771000,213000,213000,213000,213000,0
|
|
20231205,161900,44621771000,213000,213000,213000,213000,0
|
|
20231205,161800,44621771000,213000,213000,213000,213000,0
|
|
20231205,161700,44621771000,213000,213000,213000,213000,0
|
|
20231205,161600,44621771000,213000,213000,213000,213000,0
|
|
20231205,161500,44621771000,213000,213000,213000,213000,0
|
|
20231205,161400,44621771000,213000,213000,213000,213000,0
|
|
20231205,161300,44621771000,213000,213000,213000,213000,6598
|
|
20231205,161200,44621771000,213000,213000,213000,213000,0
|
|
20231205,161100,44621771000,213000,213000,213000,213000,0
|
|
20231205,161000,44621771000,213000,213000,213000,213000,0
|
|
20231205,160900,44621771000,213000,213000,213000,213000,0
|
|
20231205,160800,44621771000,213000,213000,213000,213000,0
|
|
20231205,160700,44621771000,213000,213000,213000,213000,0
|
|
20231205,160600,44621771000,213000,213000,213000,213000,0
|
|
20231205,160500,44621771000,213000,213000,213000,213000,0
|
|
20231205,160400,44621771000,213000,213000,213000,213000,0
|
|
20231205,160300,44621771000,213000,213000,213000,213000,0
|
|
20231205,160200,44621771000,213000,213000,213000,213000,0
|
|
20231205,160100,44621771000,213000,213000,213000,213000,0
|
|
20231205,160000,44621771000,213000,213000,213000,213000,0
|
|
20231205,155900,44621771000,213000,213000,213000,213000,0
|
|
20231205,155800,44621771000,213000,213000,213000,213000,0
|
|
20231205,155700,44621771000,213000,213000,213000,213000,0
|
|
20231205,155600,44621771000,213000,213000,213000,213000,0
|
|
20231205,155500,44621771000,213000,213000,213000,213000,0
|
|
20231205,155400,44621771000,213000,213000,213000,213000,0
|
|
20231205,155300,44621771000,213000,213000,213000,213000,0
|
|
20231205,155200,44621771000,213000,213000,213000,213000,0
|
|
20231205,155100,44621771000,213000,213000,213000,213000,0
|
|
20231205,155000,44621771000,213000,213000,213000,213000,0
|
|
20231205,154900,44621771000,213000,213000,213000,213000,0
|
|
20231205,154800,44621771000,213000,213000,213000,213000,0
|
|
20231205,154700,44621771000,213000,213000,213000,213000,0
|
|
20231205,154600,44621771000,213000,213000,213000,213000,0
|
|
20231205,154500,44621771000,213000,213000,213000,213000,0
|
|
20231205,154400,44621771000,213000,213000,213000,213000,0
|
|
20231205,154300,44621771000,213000,213000,213000,213000,6598
|
|
20231205,154200,44621771000,213000,213000,213000,213000,0
|
|
20231205,154100,44621771000,213000,213000,213000,213000,0
|
|
20231205,154000,44621771000,213000,213000,213000,213000,0
|
|
20231205,153900,44621771000,213000,213000,213000,213000,0
|
|
20231205,153800,44621771000,213000,213000,213000,213000,0
|
|
20231205,153700,44621771000,213000,213000,213000,213000,0
|
|
20231205,153600,44621771000,213000,213000,213000,213000,0
|
|
20231205,153500,44621771000,213000,213000,213000,213000,0
|
|
20231205,153400,44621771000,213000,213000,213000,213000,0
|
|
20231205,153300,44621771000,213000,213000,213000,213000,0
|
|
20231205,153200,44621771000,213000,213000,213000,213000,0
|
|
20231205,153100,44621771000,213000,213000,213000,213000,0
|
|
20231205,153000,44621771000,213000,213000,213000,213000,6598
|
|
20231205,152900,43216397000,213500,213500,213500,213500,0
|
|
20231205,152800,43216397000,213500,213500,213500,213500,0
|
|
20231205,152700,43216397000,213500,213500,213500,213500,0
|
|
20231205,152600,43216397000,213500,213500,213500,213500,0
|
|
20231205,152500,43216397000,213500,213500,213500,213500,0
|
|
20231205,152400,43216397000,213500,213500,213500,213500,0
|
|
20231205,152300,43216397000,213500,213500,213500,213500,0
|
|
20231205,152200,43216397000,213500,213500,213500,213500,0
|
|
20231205,152100,43216397000,213500,213500,213500,213500,0
|
|
20231205,152000,43216397000,213500,213500,213500,213500,0
|
|
20231205,151900,43216397000,213500,213500,213500,212500,726
|
|
20231205,151800,43061583500,213000,213500,213500,212500,294
|
|
20231205,151700,42998880500,213500,213000,213500,212500,194
|
|
20231205,151600,42957506500,212500,213500,213500,212500,301
|
|
20231205,151500,42893412500,213500,213500,213500,212500,413
|
|
20231205,151400,42805450000,213000,213000,213500,212500,628
|
|
20231205,151300,42671720500,213000,213000,213000,212500,259
|
|
20231205,151200,42616583500,212500,212500,213500,212500,777
|
|
20231205,151100,42451127500,212500,213000,213000,212500,166
|
|
20231205,151000,42415811000,212500,213000,213000,212500,508
|
|
20231205,150900,42307776000,212500,212500,213000,212000,408
|
|
20231205,150800,42221078500,212500,213500,213500,212500,803
|
|
20231205,150700,42050240500,213500,212500,213500,212500,622
|
|
20231205,150600,41917746000,212500,213000,213000,212000,2618
|
|
20231205,150500,41361499500,212500,213000,213000,212500,399
|
|
20231205,150400,41276563500,213000,213000,213000,212500,353
|
|
20231205,150300,41201451000,213000,213000,213500,212500,458
|
|
20231205,150200,41103925000,213500,213500,213500,213000,803
|
|
20231205,150100,40932753000,213000,213000,213500,213000,388
|
|
20231205,150000,40849956000,213000,213500,214000,213000,308
|
|
20231205,145900,40784198500,213500,213500,214000,213000,1230
|
|
20231205,145800,40521573500,213500,213000,214000,213000,294
|
|
20231205,145700,40458771500,213000,214000,214000,213000,364
|
|
20231205,145600,40381029500,213500,214000,214000,213500,309
|
|
20231205,145500,40314978000,214000,213500,214000,213000,602
|
|
20231205,145400,40186396500,213500,213500,214000,213500,245
|
|
20231205,145300,40134017500,214000,213500,214000,213500,283
|
|
20231205,145200,40073502000,214000,213500,214000,213500,250
|
|
20231205,145100,40020039500,213500,214000,214000,213500,186
|
|
20231205,145000,39980304000,213500,213500,214000,213500,260
|
|
20231205,144900,39924711000,214000,214000,214000,213500,391
|
|
20231205,144800,39841162500,214000,214500,214500,213500,448
|
|
20231205,144700,39745346500,214500,214500,214500,214000,370
|
|
20231205,144600,39666088000,214500,214000,214500,213500,921
|
|
20231205,144500,39468948000,214500,214500,214500,214000,400
|
|
20231205,144400,39383254000,214000,214000,214500,214000,168
|
|
20231205,144300,39347267000,214500,214500,214500,214000,631
|
|
20231205,144200,39212121000,214000,214500,214500,214000,311
|
|
20231205,144100,39145458500,214000,214000,214500,214000,289
|
|
20231205,144000,39083514000,214500,214000,214500,214000,312
|
|
20231205,143900,39016649000,214000,214500,214500,214000,455
|
|
20231205,143800,38919103500,214500,214500,214500,214000,319
|
|
20231205,143700,38850716500,214000,214000,214500,214000,195
|
|
20231205,143600,38808936000,214000,214000,214500,214000,245
|
|
20231205,143500,38756415000,214500,214500,214500,214000,427
|
|
20231205,143400,38664878500,214000,214000,214500,213500,324
|
|
20231205,143300,38595535000,214000,214500,214500,213500,1809
|
|
20231205,143200,38208370000,214500,214500,215000,214000,287
|
|
20231205,143100,38146783500,214000,214500,214500,214000,313
|
|
20231205,143000,38079690000,214500,214000,214500,214000,245
|
|
20231205,142900,38027176500,214000,214500,215000,214000,336
|
|
20231205,142800,37955142000,215000,214500,215000,214000,753
|
|
20231205,142700,37793542500,214500,214000,215000,214000,561
|
|
20231205,142600,37673142500,214000,214500,214500,214000,323
|
|
20231205,142500,37603899000,214500,214500,214500,214000,335
|
|
20231205,142400,37532096000,214500,215000,215000,214000,321
|
|
20231205,142300,37463207500,215000,215000,215000,214000,294
|
|
20231205,142200,37400151500,215000,215000,215000,214000,1127
|
|
20231205,142100,37158320000,215000,215000,215000,214500,392
|
|
20231205,142000,37074093500,214500,215000,215000,214500,678
|
|
20231205,141900,36928433500,214500,215000,215000,214500,330
|
|
20231205,141800,36857534000,215000,215000,215000,214500,288
|
|
20231205,141700,36795682000,215000,215000,215000,214500,275
|
|
20231205,141600,36736619000,215000,214500,215000,214000,561
|
|
20231205,141500,36616175000,215000,214500,215000,214000,532
|
|
20231205,141400,36502093000,214000,214000,214500,214000,209
|
|
20231205,141300,36457289000,214500,214500,214500,213500,425
|
|
20231205,141200,36366251500,214000,214500,214500,213500,223
|
|
20231205,141100,36318453000,214500,213500,214500,213500,899
|
|
20231205,141000,36126085500,214000,213500,214000,213500,409
|
|
20231205,140900,36038611000,213500,214000,214000,213500,310
|
|
20231205,140800,35972338000,214000,214000,214000,213500,229
|
|
20231205,140700,35923366500,214000,214500,215000,213500,1424
|
|
20231205,140600,35618373500,215000,214500,215000,214000,271
|
|
20231205,140500,35560141500,214000,214500,215000,214000,745
|
|
20231205,140400,35400352500,214500,214000,214500,214000,127
|
|
20231205,140300,35373144000,214500,214500,214500,214000,334
|
|
20231205,140200,35301548500,214500,214500,214500,214000,278
|
|
20231205,140100,35241954500,214000,214500,214500,214000,283
|
|
20231205,140000,35181294500,214000,214000,214500,213500,237
|
|
20231205,135900,35130589000,214000,214000,214500,213500,316
|
|
20231205,135800,35062927000,214000,214000,214500,213500,1413
|
|
20231205,135700,34760543500,214500,214000,214500,214000,340
|
|
20231205,135600,34687694000,214500,214500,214500,214000,234
|
|
20231205,135500,34637513000,214000,214500,214500,214000,363
|
|
20231205,135400,34559708500,214000,214500,215000,214000,309
|
|
20231205,135300,34493366000,214500,214500,215000,214000,595
|
|
20231205,135200,34365671500,215000,215000,215000,214500,323
|
|
20231205,135100,34296291500,215000,214500,215000,214500,196
|
|
20231205,135000,34254198500,214500,214000,215000,214000,380
|
|
20231205,134900,34172691500,214000,214500,214500,214000,328
|
|
20231205,134800,34102353000,214500,214500,214500,214000,225
|
|
20231205,134700,34054099500,214000,214500,214500,214000,239
|
|
20231205,134600,34002861500,214500,215000,215000,214000,274
|
|
20231205,134500,33944035500,214500,214500,215000,214000,304
|
|
20231205,134400,33878720000,215000,215000,215000,214500,329
|
|
20231205,134300,33808045500,214500,214500,215000,214500,222
|
|
20231205,134200,33760350500,214500,215000,215000,214500,360
|
|
20231205,134100,33683025000,215000,215000,215000,214500,245
|
|
20231205,134000,33630406000,215000,214500,215000,214000,395
|
|
20231205,133900,33545665000,214500,215000,215000,214500,270
|
|
20231205,133800,33487661500,214500,215000,215000,214500,233
|
|
20231205,133700,33437587000,214500,215000,215000,214000,252
|
|
20231205,133600,33383508000,214000,214500,214500,214000,693
|
|
20231205,133500,33234880500,214000,214500,214500,214000,210
|
|
20231205,133400,33189852500,214000,214500,214500,214000,232
|
|
20231205,133300,33140104000,214500,214500,214500,214000,302
|
|
20231205,133200,33075376500,214500,214000,214500,214000,127
|
|
20231205,133100,33048145500,214000,214500,215000,214000,267
|
|
20231205,133000,32990862500,215000,215000,215000,214500,248
|
|
20231205,132900,32937597500,215000,214500,215000,214500,157
|
|
20231205,132800,32903871000,214000,214000,215000,214000,461
|
|
20231205,132700,32804967500,214500,214000,214500,214000,87
|
|
20231205,132600,32786317000,214500,214500,214500,214000,311
|
|
20231205,132500,32719658000,214000,214500,215000,214000,91
|
|
20231205,132400,32700116500,214500,215000,215000,214500,422
|
|
20231205,132300,32609538000,215000,215000,215000,214500,493
|
|
20231205,132200,32503696500,214500,215000,215000,214500,367
|
|
20231205,132100,32424929500,215000,215000,215000,214500,223
|
|
20231205,132000,32377046500,215000,215000,215000,214500,612
|
|
20231205,131900,32245489000,215000,215500,215500,215000,2578
|
|
20231205,131800,31691170000,215500,215500,215500,215000,192
|
|
20231205,131700,31649836500,215500,215500,215500,215000,330
|
|
20231205,131600,31578801500,215000,215500,215500,215000,405
|
|
20231205,131500,31491577500,215500,215000,215500,215000,223
|
|
20231205,131400,31443587500,215500,215000,215500,214500,387
|
|
20231205,131300,31360337500,215000,215500,215500,215000,525
|
|
20231205,131200,31247436000,215500,215500,215500,215000,120
|
|
20231205,131100,31221585000,215000,215500,215500,215000,284
|
|
20231205,131000,31160420500,215000,215500,215500,215000,331
|
|
20231205,130900,31089130000,215500,215500,215500,215000,190
|
|
20231205,130800,31048192500,215500,215500,215500,215000,199
|
|
20231205,130700,31005324500,215500,216000,216000,215000,555
|
|
20231205,130600,30885700000,215500,216000,216000,215500,177
|
|
20231205,130500,30847489500,216000,216000,216000,215500,214
|
|
20231205,130400,30801288000,216000,216000,216000,215500,1183
|
|
20231205,130300,30546322500,216000,215500,216000,215500,207
|
|
20231205,130200,30501663500,215500,216000,216000,215500,207
|
|
20231205,130100,30456970500,216000,215500,216000,215000,577
|
|
20231205,130000,30332592500,215500,216000,216000,215500,179
|
|
20231205,125900,30293969000,216000,216000,216000,215500,559
|
|
20231205,125800,30173389000,216000,215500,216000,215500,420
|
|
20231205,125700,30082771000,216000,216000,216000,215500,236
|
|
20231205,125600,30031806000,216000,215500,216000,215000,3306
|
|
20231205,125500,29319293500,215500,215000,215500,215000,232
|
|
20231205,125400,29269350500,215500,215000,215500,215000,244
|
|
20231205,125300,29216806000,215000,215000,215500,214500,866
|
|
20231205,125200,29030631000,215000,215000,215000,214500,202
|
|
20231205,125100,28987221500,214500,215000,215000,214500,259
|
|
20231205,125000,28931593500,215000,215000,215000,214500,189
|
|
20231205,124900,28891017000,214500,214500,215000,214500,148
|
|
20231205,124800,28859234000,214500,215000,215000,214500,339
|
|
20231205,124700,28786464000,214500,214500,215000,214500,225
|
|
20231205,124600,28738177000,215000,215000,215000,214500,281
|
|
20231205,124500,28677816000,215000,215000,215000,214500,184
|
|
20231205,124400,28638295500,215000,215500,215500,215000,379
|
|
20231205,124300,28556778500,215000,215500,215500,215000,319
|
|
20231205,124200,28488133500,215000,215000,215500,215000,219
|
|
20231205,124100,28440982500,215500,214500,215500,214500,268
|
|
20231205,124000,28383382500,215000,215000,215000,214500,308
|
|
20231205,123900,28317199000,214500,215000,215000,214500,176
|
|
20231205,123800,28279383000,215000,215000,215500,214500,329
|
|
20231205,123700,28208686500,215000,215000,215000,214500,214
|
|
20231205,123600,28162713500,215000,215000,215000,214500,112
|
|
20231205,123500,28138652000,215000,215000,215500,214500,1480
|
|
20231205,123400,27820493000,215000,215000,215000,214500,305
|
|
20231205,123300,27754969500,215000,215000,215000,214500,151
|
|
20231205,123200,27722537500,215000,215000,215000,214500,156
|
|
20231205,123100,27689042500,214500,215000,215000,214500,249
|
|
20231205,123000,27635555500,215000,214500,215000,214500,275
|
|
20231205,122900,27576448000,214500,215500,215500,214500,518
|
|
20231205,122800,27465218000,215000,215500,215500,214500,2857
|
|
20231205,122700,26851065000,215500,215500,215500,215000,814
|
|
20231205,122600,26676023500,215000,215500,215500,214500,1332
|
|
20231205,122500,26389532000,215500,215500,215500,215000,142
|
|
20231205,122400,26358939500,215500,215000,215500,215000,220
|
|
20231205,122300,26311592000,215000,215500,215500,215000,235
|
|
20231205,122200,26261022000,215500,215500,215500,215000,369
|
|
20231205,122100,26181561500,215000,215000,215500,215000,159
|
|
20231205,122000,26147342000,215500,215500,215500,215000,185
|
|
20231205,121900,26107491500,215500,215500,215500,215000,411
|
|
20231205,121800,26018999500,215500,215500,215500,215000,303
|
|
20231205,121700,25953819500,215500,215500,215500,215000,191
|
|
20231205,121600,25912693000,215500,215000,215500,214500,2227
|
|
20231205,121500,25433854500,215000,214500,215000,214500,207
|
|
20231205,121400,25389391000,215000,214500,215000,214500,161
|
|
20231205,121300,25354815500,215000,215000,215000,214500,368
|
|
20231205,121200,25275811000,214500,215000,215000,214500,522
|
|
20231205,121100,25163814500,214500,214500,215000,214000,391
|
|
20231205,121000,25079957500,214500,214500,214500,214000,263
|
|
20231205,120900,25023584000,214500,214500,214500,214000,175
|
|
20231205,120800,24986072500,214500,214500,214500,214000,172
|
|
20231205,120700,24949215500,214500,214500,214500,214000,234
|
|
20231205,120600,24899033500,214500,214500,214500,214000,217
|
|
20231205,120500,24852533500,214500,214000,214500,214000,274
|
|
20231205,120400,24793847500,214500,214500,214500,214000,156
|
|
20231205,120300,24760406500,214000,214000,214500,214000,260
|
|
20231205,120200,24704734500,214500,214500,215000,214000,285
|
|
20231205,120100,24643623000,214500,215000,215000,214500,592
|
|
20231205,120000,24516548500,214500,215000,215000,214500,381
|
|
20231205,115900,24434783000,215000,215000,215000,214500,579
|
|
20231205,115800,24310569500,214500,215000,215000,214500,379
|
|
20231205,115700,24229168000,215000,215000,215000,214500,406
|
|
20231205,115600,24142002000,215000,215000,215000,214500,372
|
|
20231205,115500,24062153500,215000,215000,215000,214000,319
|
|
20231205,115400,23993638000,215000,215000,215000,214500,506
|
|
20231205,115300,23885011500,215000,214500,215000,214000,504
|
|
20231205,115200,23776843500,215000,214500,215000,214000,1162
|
|
20231205,115100,23527601000,215000,214500,215000,214000,937
|
|
20231205,115000,23326627000,214500,214500,214500,214000,1677
|
|
20231205,114900,22967025500,214500,214500,214500,214000,312
|
|
20231205,114800,22900140000,214500,214500,214500,214000,196
|
|
20231205,114700,22858111500,214500,214000,214500,213500,1247
|
|
20231205,114600,22591234000,213500,213500,214000,213500,359
|
|
20231205,114500,22514449500,214000,214000,214000,213500,240
|
|
20231205,114400,22463146000,214000,213500,214000,213000,217
|
|
20231205,114300,22416813000,213500,213500,214000,213000,304
|
|
20231205,114200,22351894500,213500,213500,213500,213000,127
|
|
20231205,114100,22324806000,213000,213500,213500,213000,157
|
|
20231205,114000,22291337000,213000,213500,214000,213000,444
|
|
20231205,113900,22196488500,213500,213500,213500,213000,132
|
|
20231205,113800,22168327000,213000,213500,214000,213000,213
|
|
20231205,113700,22122902500,213500,213500,214000,213000,405
|
|
20231205,113600,22036460500,213000,213500,213500,213000,182
|
|
20231205,113500,21997634000,213500,213000,213500,213000,149
|
|
20231205,113400,21965850500,213500,213000,213500,213000,351
|
|
20231205,113300,21890943500,213500,213500,213500,213000,196
|
|
20231205,113200,21849131500,213500,213500,213500,213000,96
|
|
20231205,113100,21828657000,213500,213500,213500,213000,653
|
|
20231205,113000,21689324000,213000,213500,213500,213000,594
|
|
20231205,112900,21562542500,213500,213500,213500,212500,620
|
|
20231205,112800,21430449000,213500,213000,213500,213000,360
|
|
20231205,112700,21353631000,213500,213500,213500,213000,213
|
|
20231205,112600,21308199500,213500,213500,213500,213000,259
|
|
20231205,112500,21252938000,213000,213500,213500,213000,417
|
|
20231205,112400,21163951500,213000,213500,213500,213000,213
|
|
20231205,112300,21118519000,213500,213500,213500,213000,225
|
|
20231205,112200,21070522500,213500,213500,213500,213000,713
|
|
20231205,112100,20918377500,213500,213500,213500,213000,130
|
|
20231205,112000,20890644000,213500,213500,213500,213000,180
|
|
20231205,111900,20852234500,213000,213500,213500,213000,404
|
|
20231205,111800,20766026500,213500,213000,213500,212500,710
|
|
20231205,111700,20614782000,213000,213000,213000,212500,759
|
|
20231205,111600,20453159500,213000,213000,213000,212500,324
|
|
20231205,111500,20384148500,212500,212500,213000,212500,246
|
|
20231205,111400,20331845500,212500,212000,212500,212000,163
|
|
20231205,111300,20297250500,212500,213000,213000,212000,148
|
|
20231205,111200,20265812000,213000,212500,213000,212000,244
|
|
20231205,111100,20213981500,213000,212500,213000,212500,141
|
|
20231205,111000,20183968500,212500,213000,213000,212500,134
|
|
20231205,110900,20155470500,213000,213000,213000,212000,1053
|
|
20231205,110800,19931672000,213000,212500,213000,212500,236
|
|
20231205,110700,19881470000,212500,213000,213000,212500,208
|
|
20231205,110600,19837217000,213000,212500,213000,212500,169
|
|
20231205,110500,19801253500,212500,213000,213000,212500,181
|
|
20231205,110400,19762737000,213000,213000,213000,212500,141
|
|
20231205,110300,19732740000,213000,213000,213000,212500,138
|
|
20231205,110200,19703377500,213000,212500,213000,212000,227
|
|
20231205,110100,19655091000,212500,212000,213000,212000,142
|
|
20231205,110000,19624910000,212000,212500,212500,212000,103
|
|
20231205,105900,19603044000,212500,213000,213000,212500,84
|
|
20231205,105800,19585193500,213000,212500,213000,212500,115
|
|
20231205,105700,19560732000,213000,213000,213000,212500,288
|
|
20231205,105600,19499496500,213000,212500,213000,212500,321
|
|
20231205,105500,19431276000,212500,212500,212500,212000,171
|
|
20231205,105400,19395006000,212000,212500,212500,212000,112
|
|
20231205,105300,19371213000,212500,213000,213000,212000,921
|
|
20231205,105200,19175483500,213000,213000,213000,212500,53
|
|
20231205,105100,19164200500,213000,212500,213000,212500,203
|
|
20231205,105000,19121047500,212500,213000,213000,212500,106
|
|
20231205,104900,19098473000,213000,213500,213500,212500,573
|
|
20231205,104800,18976377500,213500,213500,213500,213000,189
|
|
20231205,104700,18936081000,213500,213500,213500,213000,78
|
|
20231205,104600,18919428500,213500,213000,213500,212500,653
|
|
20231205,104500,18780339000,213000,212000,213000,212000,511
|
|
20231205,104400,18671749000,212000,212500,212500,212000,86
|
|
20231205,104300,18653478000,212500,212500,212500,212500,43
|
|
20231205,104200,18644340500,212000,212500,212500,212000,92
|
|
20231205,104100,18624812000,212500,212000,212500,212000,55
|
|
20231205,104000,18613132000,211500,212000,212500,211500,413
|
|
20231205,103900,18525616500,212000,212000,212000,211500,109
|
|
20231205,103800,18502521500,212000,212000,212000,211500,680
|
|
20231205,103700,18358636000,212000,211500,212000,211500,256
|
|
20231205,103600,18304455500,211500,211500,212000,211500,519
|
|
20231205,103500,18194635000,211500,212000,212000,211500,180
|
|
20231205,103400,18156543500,212000,212000,212000,211500,151
|
|
20231205,103300,18124552000,212000,212000,212000,211500,498
|
|
20231205,103200,18018990000,212000,212000,212000,211500,326
|
|
20231205,103100,17949927500,212000,211500,212000,211500,156
|
|
20231205,103000,17916863000,212000,212000,212000,211500,580
|
|
20231205,102900,17793922500,212000,212000,212000,211500,89
|
|
20231205,102800,17775072000,212000,211500,212000,211500,79
|
|
20231205,102700,17758341500,212000,212000,212000,211500,39
|
|
20231205,102600,17750080500,212000,212500,212500,211500,1201
|
|
20231205,102500,17495504000,212500,212500,212500,212000,65
|
|
20231205,102400,17481704500,212500,212500,212500,212000,62
|
|
20231205,102300,17468534000,212500,212000,212500,212000,556
|
|
20231205,102200,17350649000,212000,211500,212000,211500,111
|
|
20231205,102100,17327139000,212000,212000,212000,211500,164
|
|
20231205,102000,17292411500,212000,212000,212000,211500,87
|
|
20231205,101900,17273980500,212000,212500,212500,212000,681
|
|
20231205,101800,17129608000,212500,212500,212500,212000,97
|
|
20231205,101700,17109015500,212500,212000,212500,212000,39
|
|
20231205,101600,17100739500,212500,212500,212500,212000,126
|
|
20231205,101500,17073990500,212500,212500,212500,212000,185
|
|
20231205,101400,17034739000,212500,212500,213000,212000,568
|
|
20231205,101300,16914214500,212500,213000,213000,212000,306
|
|
20231205,101200,16849213000,213000,213000,213000,212500,111
|
|
20231205,101100,16825594000,213000,212500,213000,212000,410
|
|
20231205,101000,16738472500,212500,212000,212500,212000,418
|
|
20231205,100900,16649652000,212500,212500,212500,212000,165
|
|
20231205,100800,16614611500,212500,212500,212500,212000,537
|
|
20231205,100700,16500544000,212500,212500,212500,212000,284
|
|
20231205,100600,16440201500,212500,213000,213000,212000,1146
|
|
20231205,100500,16196703500,212500,213000,213000,212500,107
|
|
20231205,100400,16173933000,212500,213000,213000,212500,163
|
|
20231205,100300,16139281000,213000,213500,213500,212500,694
|
|
20231205,100200,15991463000,213500,213000,213500,213000,66
|
|
20231205,100100,15977389500,213000,213000,213500,213000,451
|
|
20231205,100000,15881191500,213000,213000,213500,213000,92
|
|
20231205,095900,15861574000,213500,213500,213500,213000,297
|
|
20231205,095800,15798184000,213000,213000,213500,213000,309
|
|
20231205,095700,15732343500,213500,213500,213500,213000,546
|
|
20231205,095600,15616016500,213500,213500,213500,213000,162
|
|
20231205,095500,15581477500,213000,213500,213500,213000,395
|
|
20231205,095400,15497311000,213500,213500,214000,213500,344
|
|
20231205,095300,15423859500,214000,214000,214500,214000,439
|
|
20231205,095200,15329899500,214000,215000,215000,214000,638
|
|
20231205,095100,15192967000,215000,214500,215000,214500,125
|
|
20231205,095000,15166101500,215000,215000,215000,214500,68
|
|
20231205,094900,15151488500,215000,215000,215000,214500,458
|
|
20231205,094800,15053044500,215000,215500,215500,215000,454
|
|
20231205,094700,14955315000,215500,215000,215500,214500,445
|
|
20231205,094600,14859643000,215000,215000,215500,214500,880
|
|
20231205,094500,14670437000,215000,215000,215500,215000,899
|
|
20231205,094400,14477115500,215000,214500,215000,214500,1273
|
|
20231205,094300,14203527500,214500,214500,215000,214500,1451
|
|
20231205,094200,13892034000,214500,214000,214500,214000,563
|
|
20231205,094100,13771467500,214000,214000,214000,213500,91
|
|
20231205,094000,13751994000,214000,213000,214000,213000,206
|
|
20231205,093900,13707954000,213500,213000,213500,213000,363
|
|
20231205,093800,13630471000,213500,213500,213500,213000,145
|
|
20231205,093700,13599523500,213500,213500,213500,213000,261
|
|
20231205,093600,13543874000,213500,213500,214000,213000,675
|
|
20231205,093500,13399767500,213500,213500,214000,213000,1415
|
|
20231205,093400,13097657500,213500,214000,214000,213000,1792
|
|
20231205,093300,12715038000,214500,214000,214500,213500,1450
|
|
20231205,093200,12404712000,214000,214000,214500,214000,331
|
|
20231205,093100,12333762500,214500,214500,214500,214000,206
|
|
20231205,093000,12289593000,214500,214000,214500,214000,311
|
|
20231205,092900,12222977500,214000,214000,214500,214000,401
|
|
20231205,092800,12137079000,214500,214000,215500,214000,1629
|
|
20231205,092700,11787071500,214500,214500,214500,214000,287
|
|
20231205,092600,11725529500,214000,215000,215000,214000,1516
|
|
20231205,092500,11400371500,214500,214500,216000,214000,1735
|
|
20231205,092400,11027105000,214500,215000,215000,214000,1350
|
|
20231205,092300,10737600500,215000,214500,215500,214500,1300
|
|
20231205,092200,10458460000,214500,214500,216000,214000,2085
|
|
20231205,092100,10009912500,214500,214500,215000,214000,886
|
|
20231205,092000,9819848500,214500,216000,216500,214000,3666
|
|
20231205,091900,9030154500,216000,215000,216500,215000,5614
|
|
20231205,091800,7819524000,215000,215500,216000,215000,3573
|
|
20231205,091700,7048478000,215500,213500,216000,213000,5587
|
|
20231205,091600,5848865500,213500,213500,214500,213000,3533
|
|
20231205,091500,5092864000,213500,213500,214000,213000,2013
|
|
20231205,091400,4662990000,213500,213000,213500,212500,2087
|
|
20231205,091300,4217832000,213000,213500,213500,212500,1960
|
|
20231205,091200,3800223500,213500,212000,213500,212000,3726
|
|
20231205,091100,3007642500,212000,212000,212500,211000,1182
|
|
20231205,091000,2757160000,212000,212500,213000,212000,1698
|
|
20231205,090900,2396333000,212500,212500,213000,212000,1561
|
|
20231205,090800,2064516000,212500,212500,213000,212000,1713
|
|
20231205,090700,1700263000,212500,210000,212500,210000,2724
|
|
20231205,090600,1124245500,210500,210000,210500,209500,684
|
|
20231205,090500,980589000,210000,210000,210000,209500,468
|
|
20231205,090400,882359500,210000,210500,210500,209500,458
|
|
20231205,090300,786178000,210500,210000,210500,209500,559
|
|
20231205,090200,668776000,210000,209500,210500,209500,1359
|
|
20231205,090100,383640000,209500,209000,210000,208500,578
|
|
20231205,090000,262853500,208500,208000,209000,207500,1244
|