693 lines
37 KiB
CSV
693 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,203000,9856615400,27300,27300,27300,27300,9715
|
|
20231204,202900,9856615400,27300,27300,27300,27300,0
|
|
20231204,202800,9856615400,27300,27300,27300,27300,0
|
|
20231204,202700,9856615400,27300,27300,27300,27300,0
|
|
20231204,202600,9856615400,27300,27300,27300,27300,0
|
|
20231204,202500,9856615400,27300,27300,27300,27300,0
|
|
20231204,202400,9856615400,27300,27300,27300,27300,0
|
|
20231204,202300,9856615400,27300,27300,27300,27300,0
|
|
20231204,202200,9856615400,27300,27300,27300,27300,0
|
|
20231204,202100,9856615400,27300,27300,27300,27300,0
|
|
20231204,202000,9856615400,27300,27300,27300,27300,0
|
|
20231204,201900,9856615400,27300,27300,27300,27300,0
|
|
20231204,201800,9856615400,27300,27300,27300,27300,0
|
|
20231204,201700,9856615400,27300,27300,27300,27300,0
|
|
20231204,201600,9856615400,27300,27300,27300,27300,0
|
|
20231204,201500,9856615400,27300,27300,27300,27300,0
|
|
20231204,201400,9856615400,27300,27300,27300,27300,0
|
|
20231204,201300,9856615400,27300,27300,27300,27300,0
|
|
20231204,201200,9856615400,27300,27300,27300,27300,0
|
|
20231204,201100,9856615400,27300,27300,27300,27300,0
|
|
20231204,201000,9856615400,27300,27300,27300,27300,0
|
|
20231204,200900,9856615400,27300,27300,27300,27300,0
|
|
20231204,200800,9856615400,27300,27300,27300,27300,0
|
|
20231204,200700,9856615400,27300,27300,27300,27300,0
|
|
20231204,200600,9856615400,27300,27300,27300,27300,0
|
|
20231204,200500,9856615400,27300,27300,27300,27300,0
|
|
20231204,200400,9856615400,27300,27300,27300,27300,0
|
|
20231204,200300,9856615400,27300,27300,27300,27300,0
|
|
20231204,200200,9856615400,27300,27300,27300,27300,0
|
|
20231204,200100,9856615400,27300,27300,27300,27300,0
|
|
20231204,200000,9856615400,27300,27300,27300,27300,9715
|
|
20231204,195900,9856615400,27300,27300,27300,27300,0
|
|
20231204,195800,9856615400,27300,27300,27300,27300,0
|
|
20231204,195700,9856615400,27300,27300,27300,27300,0
|
|
20231204,195600,9856615400,27300,27300,27300,27300,0
|
|
20231204,195500,9856615400,27300,27300,27300,27300,0
|
|
20231204,195400,9856615400,27300,27300,27300,27300,0
|
|
20231204,195300,9856615400,27300,27300,27300,27300,0
|
|
20231204,195200,9856615400,27300,27300,27300,27300,0
|
|
20231204,195100,9856615400,27300,27300,27300,27300,0
|
|
20231204,195000,9856615400,27300,27300,27300,27300,0
|
|
20231204,194900,9856615400,27300,27300,27300,27300,0
|
|
20231204,194800,9856615400,27300,27300,27300,27300,0
|
|
20231204,194700,9856615400,27300,27300,27300,27300,0
|
|
20231204,194600,9856615400,27300,27300,27300,27300,0
|
|
20231204,194500,9856615400,27300,27300,27300,27300,0
|
|
20231204,194400,9856615400,27300,27300,27300,27300,0
|
|
20231204,194300,9856615400,27300,27300,27300,27300,0
|
|
20231204,194200,9856615400,27300,27300,27300,27300,0
|
|
20231204,194100,9856615400,27300,27300,27300,27300,0
|
|
20231204,194000,9856615400,27300,27300,27300,27300,0
|
|
20231204,193900,9856615400,27300,27300,27300,27300,0
|
|
20231204,193800,9856615400,27300,27300,27300,27300,0
|
|
20231204,193700,9856615400,27300,27300,27300,27300,0
|
|
20231204,193600,9856615400,27300,27300,27300,27300,0
|
|
20231204,193500,9856615400,27300,27300,27300,27300,0
|
|
20231204,193400,9856615400,27300,27300,27300,27300,0
|
|
20231204,193300,9856615400,27300,27300,27300,27300,0
|
|
20231204,193200,9856615400,27300,27300,27300,27300,0
|
|
20231204,193100,9856615400,27300,27300,27300,27300,0
|
|
20231204,193000,9856615400,27300,27300,27300,27300,9715
|
|
20231204,192900,9856615400,27300,27300,27300,27300,0
|
|
20231204,192800,9856615400,27300,27300,27300,27300,0
|
|
20231204,192700,9856615400,27300,27300,27300,27300,0
|
|
20231204,192600,9856615400,27300,27300,27300,27300,0
|
|
20231204,192500,9856615400,27300,27300,27300,27300,0
|
|
20231204,192400,9856615400,27300,27300,27300,27300,0
|
|
20231204,192300,9856615400,27300,27300,27300,27300,0
|
|
20231204,192200,9856615400,27300,27300,27300,27300,0
|
|
20231204,192100,9856615400,27300,27300,27300,27300,0
|
|
20231204,192000,9856615400,27300,27300,27300,27300,0
|
|
20231204,191900,9856615400,27300,27300,27300,27300,0
|
|
20231204,191800,9856615400,27300,27300,27300,27300,0
|
|
20231204,191700,9856615400,27300,27300,27300,27300,0
|
|
20231204,191600,9856615400,27300,27300,27300,27300,0
|
|
20231204,191500,9856615400,27300,27300,27300,27300,0
|
|
20231204,191400,9856615400,27300,27300,27300,27300,0
|
|
20231204,191300,9856615400,27300,27300,27300,27300,0
|
|
20231204,191200,9856615400,27300,27300,27300,27300,0
|
|
20231204,191100,9856615400,27300,27300,27300,27300,0
|
|
20231204,191000,9856615400,27300,27300,27300,27300,0
|
|
20231204,190900,9856615400,27300,27300,27300,27300,0
|
|
20231204,190800,9856615400,27300,27300,27300,27300,0
|
|
20231204,190700,9856615400,27300,27300,27300,27300,0
|
|
20231204,190600,9856615400,27300,27300,27300,27300,0
|
|
20231204,190500,9856615400,27300,27300,27300,27300,0
|
|
20231204,190400,9856615400,27300,27300,27300,27300,0
|
|
20231204,190300,9856615400,27300,27300,27300,27300,0
|
|
20231204,190200,9856615400,27300,27300,27300,27300,0
|
|
20231204,190100,9856615400,27300,27300,27300,27300,0
|
|
20231204,190000,9856615400,27300,27300,27300,27300,9715
|
|
20231204,185900,9856615400,27300,27300,27300,27300,0
|
|
20231204,185800,9856615400,27300,27300,27300,27300,0
|
|
20231204,185700,9856615400,27300,27300,27300,27300,0
|
|
20231204,185600,9856615400,27300,27300,27300,27300,0
|
|
20231204,185500,9856615400,27300,27300,27300,27300,0
|
|
20231204,185400,9856615400,27300,27300,27300,27300,0
|
|
20231204,185300,9856615400,27300,27300,27300,27300,0
|
|
20231204,185200,9856615400,27300,27300,27300,27300,0
|
|
20231204,185100,9856615400,27300,27300,27300,27300,0
|
|
20231204,185000,9856615400,27300,27300,27300,27300,0
|
|
20231204,184900,9856615400,27300,27300,27300,27300,0
|
|
20231204,184800,9856615400,27300,27300,27300,27300,0
|
|
20231204,184700,9856615400,27300,27300,27300,27300,0
|
|
20231204,184600,9856615400,27300,27300,27300,27300,0
|
|
20231204,184500,9856615400,27300,27300,27300,27300,0
|
|
20231204,184400,9856615400,27300,27300,27300,27300,0
|
|
20231204,184300,9856615400,27300,27300,27300,27300,0
|
|
20231204,184200,9856615400,27300,27300,27300,27300,0
|
|
20231204,184100,9856615400,27300,27300,27300,27300,0
|
|
20231204,184000,9856615400,27300,27300,27300,27300,0
|
|
20231204,183900,9856615400,27300,27300,27300,27300,0
|
|
20231204,183800,9856615400,27300,27300,27300,27300,0
|
|
20231204,183700,9856615400,27300,27300,27300,27300,0
|
|
20231204,183600,9856615400,27300,27300,27300,27300,0
|
|
20231204,183500,9856615400,27300,27300,27300,27300,0
|
|
20231204,183400,9856615400,27300,27300,27300,27300,0
|
|
20231204,183300,9856615400,27300,27300,27300,27300,0
|
|
20231204,183200,9856615400,27300,27300,27300,27300,0
|
|
20231204,183100,9856615400,27300,27300,27300,27300,0
|
|
20231204,183000,9856615400,27300,27300,27300,27300,9715
|
|
20231204,182900,9856615400,27300,27300,27300,27300,0
|
|
20231204,182800,9856615400,27300,27300,27300,27300,0
|
|
20231204,182700,9856615400,27300,27300,27300,27300,0
|
|
20231204,182600,9856615400,27300,27300,27300,27300,0
|
|
20231204,182500,9856615400,27300,27300,27300,27300,0
|
|
20231204,182400,9856615400,27300,27300,27300,27300,0
|
|
20231204,182300,9856615400,27300,27300,27300,27300,0
|
|
20231204,182200,9856615400,27300,27300,27300,27300,0
|
|
20231204,182100,9856615400,27300,27300,27300,27300,0
|
|
20231204,182000,9856615400,27300,27300,27300,27300,0
|
|
20231204,181900,9856615400,27300,27300,27300,27300,0
|
|
20231204,181800,9856615400,27300,27300,27300,27300,0
|
|
20231204,181700,9856615400,27300,27300,27300,27300,0
|
|
20231204,181600,9856615400,27300,27300,27300,27300,0
|
|
20231204,181500,9856615400,27300,27300,27300,27300,0
|
|
20231204,181400,9856615400,27300,27300,27300,27300,0
|
|
20231204,181300,9856615400,27300,27300,27300,27300,0
|
|
20231204,181200,9856615400,27300,27300,27300,27300,0
|
|
20231204,181100,9856615400,27300,27300,27300,27300,0
|
|
20231204,181000,9856615400,27300,27300,27300,27300,0
|
|
20231204,180900,9856615400,27300,27300,27300,27300,0
|
|
20231204,180800,9856615400,27300,27300,27300,27300,0
|
|
20231204,180700,9856615400,27300,27300,27300,27300,0
|
|
20231204,180600,9856615400,27300,27300,27300,27300,0
|
|
20231204,180500,9856615400,27300,27300,27300,27300,0
|
|
20231204,180400,9856615400,27300,27300,27300,27300,0
|
|
20231204,180300,9856615400,27300,27300,27300,27300,0
|
|
20231204,180200,9856615400,27300,27300,27300,27300,0
|
|
20231204,180100,9856615400,27300,27300,27300,27300,0
|
|
20231204,180000,9856615400,27300,27300,27300,27300,9715
|
|
20231204,175900,9856615400,27300,27300,27300,27300,0
|
|
20231204,175800,9856615400,27300,27300,27300,27300,0
|
|
20231204,175700,9856615400,27300,27300,27300,27300,0
|
|
20231204,175600,9856615400,27300,27300,27300,27300,0
|
|
20231204,175500,9856615400,27300,27300,27300,27300,0
|
|
20231204,175400,9856615400,27300,27300,27300,27300,0
|
|
20231204,175300,9856615400,27300,27300,27300,27300,0
|
|
20231204,175200,9856615400,27300,27300,27300,27300,0
|
|
20231204,175100,9856615400,27300,27300,27300,27300,0
|
|
20231204,175000,9856615400,27300,27300,27300,27300,0
|
|
20231204,174900,9856615400,27300,27300,27300,27300,0
|
|
20231204,174800,9856615400,27300,27300,27300,27300,0
|
|
20231204,174700,9856615400,27300,27300,27300,27300,0
|
|
20231204,174600,9856615400,27300,27300,27300,27300,0
|
|
20231204,174500,9856615400,27300,27300,27300,27300,0
|
|
20231204,174400,9856615400,27300,27300,27300,27300,0
|
|
20231204,174300,9856615400,27300,27300,27300,27300,0
|
|
20231204,174200,9856615400,27300,27300,27300,27300,0
|
|
20231204,174100,9856615400,27300,27300,27300,27300,0
|
|
20231204,174000,9856615400,27300,27300,27300,27300,0
|
|
20231204,173900,9856615400,27300,27300,27300,27300,0
|
|
20231204,173800,9856615400,27300,27300,27300,27300,0
|
|
20231204,173700,9856615400,27300,27300,27300,27300,0
|
|
20231204,173600,9856615400,27300,27300,27300,27300,0
|
|
20231204,173500,9856615400,27300,27300,27300,27300,0
|
|
20231204,173400,9856615400,27300,27300,27300,27300,0
|
|
20231204,173300,9856615400,27300,27300,27300,27300,0
|
|
20231204,173200,9856615400,27300,27300,27300,27300,0
|
|
20231204,173100,9856615400,27300,27300,27300,27300,0
|
|
20231204,173000,9856615400,27300,27300,27300,27300,9715
|
|
20231204,172900,9856615400,27300,27300,27300,27300,0
|
|
20231204,172800,9856615400,27300,27300,27300,27300,0
|
|
20231204,172700,9856615400,27300,27300,27300,27300,0
|
|
20231204,172600,9856615400,27300,27300,27300,27300,0
|
|
20231204,172500,9856615400,27300,27300,27300,27300,0
|
|
20231204,172400,9856615400,27300,27300,27300,27300,0
|
|
20231204,172300,9856615400,27300,27300,27300,27300,0
|
|
20231204,172200,9856615400,27300,27300,27300,27300,0
|
|
20231204,172100,9856615400,27300,27300,27300,27300,0
|
|
20231204,172000,9856615400,27300,27300,27300,27300,0
|
|
20231204,171900,9856615400,27300,27300,27300,27300,0
|
|
20231204,171800,9856615400,27300,27300,27300,27300,0
|
|
20231204,171700,9856615400,27300,27300,27300,27300,0
|
|
20231204,171600,9856615400,27300,27300,27300,27300,0
|
|
20231204,171500,9856615400,27300,27300,27300,27300,0
|
|
20231204,171400,9856615400,27300,27300,27300,27300,0
|
|
20231204,171300,9856615400,27300,27300,27300,27300,0
|
|
20231204,171200,9856615400,27300,27300,27300,27300,0
|
|
20231204,171100,9856615400,27300,27300,27300,27300,0
|
|
20231204,171000,9856615400,27300,27300,27300,27300,0
|
|
20231204,170900,9856615400,27300,27300,27300,27300,0
|
|
20231204,170800,9856615400,27300,27300,27300,27300,0
|
|
20231204,170700,9856615400,27300,27300,27300,27300,0
|
|
20231204,170600,9856615400,27300,27300,27300,27300,0
|
|
20231204,170500,9856615400,27300,27300,27300,27300,0
|
|
20231204,170400,9856615400,27300,27300,27300,27300,0
|
|
20231204,170300,9856615400,27300,27300,27300,27300,0
|
|
20231204,170200,9856615400,27300,27300,27300,27300,0
|
|
20231204,170100,9856615400,27300,27300,27300,27300,0
|
|
20231204,170000,9856615400,27300,27300,27300,27300,9715
|
|
20231204,165900,9856615400,27300,27300,27300,27300,0
|
|
20231204,165800,9856615400,27300,27300,27300,27300,0
|
|
20231204,165700,9856615400,27300,27300,27300,27300,0
|
|
20231204,165600,9856615400,27300,27300,27300,27300,0
|
|
20231204,165500,9856615400,27300,27300,27300,27300,0
|
|
20231204,165400,9856615400,27300,27300,27300,27300,0
|
|
20231204,165300,9856615400,27300,27300,27300,27300,0
|
|
20231204,165200,9856615400,27300,27300,27300,27300,0
|
|
20231204,165100,9856615400,27300,27300,27300,27300,0
|
|
20231204,165000,9856615400,27300,27300,27300,27300,0
|
|
20231204,164900,9856615400,27300,27300,27300,27300,0
|
|
20231204,164800,9856615400,27300,27300,27300,27300,0
|
|
20231204,164700,9856615400,27300,27300,27300,27300,0
|
|
20231204,164600,9856615400,27300,27300,27300,27300,0
|
|
20231204,164500,9856615400,27300,27300,27300,27300,0
|
|
20231204,164400,9856615400,27300,27300,27300,27300,0
|
|
20231204,164300,9856615400,27300,27300,27300,27300,0
|
|
20231204,164200,9856615400,27300,27300,27300,27300,0
|
|
20231204,164100,9856615400,27300,27300,27300,27300,0
|
|
20231204,164000,9856615400,27300,27300,27300,27300,0
|
|
20231204,163900,9856615400,27300,27300,27300,27300,0
|
|
20231204,163800,9856615400,27300,27300,27300,27300,0
|
|
20231204,163700,9856615400,27300,27300,27300,27300,0
|
|
20231204,163600,9856615400,27300,27300,27300,27300,0
|
|
20231204,163500,9856615400,27300,27300,27300,27300,0
|
|
20231204,163400,9856615400,27300,27300,27300,27300,0
|
|
20231204,163300,9856615400,27300,27300,27300,27300,0
|
|
20231204,163200,9856615400,27300,27300,27300,27300,0
|
|
20231204,163100,9856615400,27300,27300,27300,27300,0
|
|
20231204,163000,9856615400,27300,27300,27300,27300,9715
|
|
20231204,162900,9856615400,27300,27300,27300,27300,0
|
|
20231204,162800,9856615400,27300,27300,27300,27300,0
|
|
20231204,162700,9856615400,27300,27300,27300,27300,0
|
|
20231204,162600,9856615400,27300,27300,27300,27300,0
|
|
20231204,162500,9856615400,27300,27300,27300,27300,0
|
|
20231204,162400,9856615400,27300,27300,27300,27300,0
|
|
20231204,162300,9856615400,27300,27300,27300,27300,0
|
|
20231204,162200,9856615400,27300,27300,27300,27300,0
|
|
20231204,162100,9856615400,27300,27300,27300,27300,0
|
|
20231204,162000,9856615400,27300,27300,27300,27300,0
|
|
20231204,161900,9856615400,27300,27300,27300,27300,0
|
|
20231204,161800,9856615400,27300,27300,27300,27300,0
|
|
20231204,161700,9856615400,27300,27300,27300,27300,0
|
|
20231204,161600,9856615400,27300,27300,27300,27300,0
|
|
20231204,161500,9856615400,27300,27300,27300,27300,0
|
|
20231204,161400,9856615400,27300,27300,27300,27300,0
|
|
20231204,161300,9856615400,27300,27300,27300,27300,0
|
|
20231204,161200,9856615400,27300,27300,27300,27300,0
|
|
20231204,161100,9856615400,27300,27300,27300,27300,0
|
|
20231204,161000,9856615400,27300,27300,27300,27300,0
|
|
20231204,160900,9856615400,27300,27300,27300,27300,0
|
|
20231204,160800,9856615400,27300,27300,27300,27300,0
|
|
20231204,160700,9856615400,27300,27300,27300,27300,0
|
|
20231204,160600,9856615400,27300,27300,27300,27300,0
|
|
20231204,160500,9856615400,27300,27300,27300,27300,0
|
|
20231204,160400,9856615400,27300,27300,27300,27300,0
|
|
20231204,160300,9856615400,27300,27300,27300,27300,0
|
|
20231204,160200,9856615400,27300,27300,27300,27300,0
|
|
20231204,160100,9856615400,27300,27300,27300,27300,0
|
|
20231204,160000,9856615400,27300,27300,27300,27300,9715
|
|
20231204,155900,9856615400,27300,27300,27300,27300,0
|
|
20231204,155800,9856615400,27300,27300,27300,27300,0
|
|
20231204,155700,9856615400,27300,27300,27300,27300,0
|
|
20231204,155600,9856615400,27300,27300,27300,27300,0
|
|
20231204,155500,9856615400,27300,27300,27300,27300,0
|
|
20231204,155400,9856615400,27300,27300,27300,27300,0
|
|
20231204,155300,9856615400,27300,27300,27300,27300,0
|
|
20231204,155200,9856615400,27300,27300,27300,27300,0
|
|
20231204,155100,9856615400,27300,27300,27300,27300,0
|
|
20231204,155000,9856615400,27300,27300,27300,27300,0
|
|
20231204,154900,9856615400,27300,27300,27300,27300,0
|
|
20231204,154800,9856615400,27300,27300,27300,27300,0
|
|
20231204,154700,9856615400,27300,27300,27300,27300,0
|
|
20231204,154600,9856615400,27300,27300,27300,27300,0
|
|
20231204,154500,9856615400,27300,27300,27300,27300,0
|
|
20231204,154400,9856615400,27300,27300,27300,27300,0
|
|
20231204,154300,9856615400,27300,27300,27300,27300,0
|
|
20231204,154200,9856615400,27300,27300,27300,27300,0
|
|
20231204,154100,9856615400,27300,27300,27300,27300,0
|
|
20231204,154000,9856615400,27300,27300,27300,27300,0
|
|
20231204,153900,9856615400,27300,27300,27300,27300,0
|
|
20231204,153800,9856615400,27300,27300,27300,27300,0
|
|
20231204,153700,9856615400,27300,27300,27300,27300,0
|
|
20231204,153600,9856615400,27300,27300,27300,27300,0
|
|
20231204,153500,9856615400,27300,27300,27300,27300,0
|
|
20231204,153400,9856615400,27300,27300,27300,27300,0
|
|
20231204,153300,9856615400,27300,27300,27300,27300,0
|
|
20231204,153200,9856615400,27300,27300,27300,27300,0
|
|
20231204,153100,9856615400,27300,27300,27300,27300,0
|
|
20231204,153000,9856615400,27300,27300,27300,27300,19430
|
|
20231204,152900,9591395900,27300,27300,27300,27300,0
|
|
20231204,152800,9591395900,27300,27300,27300,27300,0
|
|
20231204,152700,9591395900,27300,27300,27300,27300,0
|
|
20231204,152600,9591395900,27300,27300,27300,27300,0
|
|
20231204,152500,9591395900,27300,27300,27300,27300,0
|
|
20231204,152400,9591395900,27300,27300,27300,27300,0
|
|
20231204,152300,9591395900,27300,27300,27300,27300,0
|
|
20231204,152200,9591395900,27300,27300,27300,27300,0
|
|
20231204,152100,9591395900,27300,27300,27300,27300,0
|
|
20231204,152000,9591395900,27300,27300,27300,27300,0
|
|
20231204,151900,9591395900,27300,27300,27300,27250,617
|
|
20231204,151800,9574574750,27300,27300,27300,27250,350
|
|
20231204,151700,9565024600,27250,27300,27300,27250,817
|
|
20231204,151600,9542761300,27250,27300,27300,27250,239
|
|
20231204,151500,9536247500,27300,27250,27300,27200,1483
|
|
20231204,151400,9495842350,27250,27300,27300,27250,885
|
|
20231204,151300,9471708000,27300,27300,27300,27250,1801
|
|
20231204,151200,9422540750,27350,27300,27350,27300,399
|
|
20231204,151100,9411646800,27300,27300,27300,27300,15
|
|
20231204,151000,9411237300,27350,27350,27350,27350,219
|
|
20231204,150900,9405247650,27350,27350,27350,27300,109
|
|
20231204,150800,9402266600,27300,27300,27350,27300,80
|
|
20231204,150700,9400081800,27350,27350,27350,27300,97
|
|
20231204,150600,9397430900,27350,27300,27350,27300,780
|
|
20231204,150500,9376128750,27300,27250,27300,27250,394
|
|
20231204,150400,9365379650,27300,27250,27300,27250,1558
|
|
20231204,150300,9322851050,27250,27200,27300,27200,3526
|
|
20231204,150200,9226745600,27200,27200,27250,27200,1518
|
|
20231204,150100,9185455900,27200,27300,27300,27150,1014
|
|
20231204,150000,9157858250,27250,27200,27300,27150,4462
|
|
20231204,145900,9036438050,27250,27200,27250,27200,37
|
|
20231204,145800,9035431600,27250,27250,27250,27200,323
|
|
20231204,145700,9026640150,27250,27200,27300,27200,554
|
|
20231204,145600,9011561150,27250,27300,27300,27200,1785
|
|
20231204,145500,8962928650,27250,27250,27300,27250,183
|
|
20231204,145400,8957941550,27250,27300,27300,27250,891
|
|
20231204,145300,8933659550,27250,27200,27250,27200,493
|
|
20231204,145200,8920229550,27250,27250,27300,27200,4653
|
|
20231204,145100,8793536400,27250,27350,27350,27250,451
|
|
20231204,145000,8781224950,27300,27300,27300,27250,493
|
|
20231204,144900,8767767600,27250,27300,27350,27250,269
|
|
20231204,144800,8760426350,27300,27300,27350,27250,114
|
|
20231204,144700,8757314650,27300,27250,27300,27250,239
|
|
20231204,144600,8750791500,27250,27300,27300,27250,1095
|
|
20231204,144500,8720899400,27300,27300,27350,27300,90
|
|
20231204,144400,8718441300,27350,27300,27350,27250,249
|
|
20231204,144300,8711642850,27300,27350,27350,27200,6828
|
|
20231204,144200,8525438500,27350,27350,27400,27350,90
|
|
20231204,144100,8522975950,27400,27300,27400,27300,785
|
|
20231204,144000,8501510050,27350,27350,27350,27300,103
|
|
20231204,143900,8498697400,27300,27350,27350,27300,153
|
|
20231204,143800,8494519950,27300,27350,27400,27300,2198
|
|
20231204,143700,8434501900,27350,27350,27350,27350,63
|
|
20231204,143600,8432778850,27350,27400,27400,27350,177
|
|
20231204,143500,8427935400,27400,27350,27400,27350,3033
|
|
20231204,143400,8344834300,27300,27350,27350,27300,119
|
|
20231204,143300,8341581650,27350,27350,27350,27350,47
|
|
20231204,143200,8340296200,27350,27350,27400,27350,767
|
|
20231204,143100,8319317500,27350,27350,27350,27350,38
|
|
20231204,143000,8318278200,27350,27400,27400,27350,279
|
|
20231204,142900,8310646950,27350,27350,27400,27350,430
|
|
20231204,142800,8298878350,27350,27350,27350,27350,275
|
|
20231204,142700,8291357100,27350,27400,27400,27350,241
|
|
20231204,142600,8284763700,27350,27300,27350,27300,891
|
|
20231204,142500,8260403900,27300,27300,27300,27300,169
|
|
20231204,142400,8255790200,27300,27350,27350,27300,532
|
|
20231204,142300,8241254400,27350,27300,27350,27300,54
|
|
20231204,142200,8239777550,27350,27300,27350,27300,49
|
|
20231204,142100,8238439150,27300,27350,27350,27300,938
|
|
20231204,142000,8212787850,27350,27400,27400,27300,1617
|
|
20231204,141900,8168573300,27350,27350,27350,27350,1104
|
|
20231204,141800,8138378900,27350,27350,27350,27350,6
|
|
20231204,141700,8138214800,27350,27350,27350,27300,828
|
|
20231204,141600,8115569600,27350,27400,27400,27350,1980
|
|
20231204,141500,8061400850,27400,27400,27400,27400,443
|
|
20231204,141400,8049262650,27400,27400,27400,27400,51
|
|
20231204,141300,8047865250,27450,27400,27450,27400,518
|
|
20231204,141200,8033671150,27400,27400,27400,27400,505
|
|
20231204,141100,8019834150,27400,27400,27400,27350,3202
|
|
20231204,141000,7932166500,27400,27400,27400,27350,2246
|
|
20231204,140900,7870627600,27350,27450,27500,27350,4001
|
|
20231204,140800,7760969600,27500,27450,27500,27450,614
|
|
20231204,140700,7744113400,27400,27450,27450,27400,698
|
|
20231204,140600,7724963150,27450,27450,27450,27450,477
|
|
20231204,140500,7711869500,27500,27450,27500,27450,2381
|
|
20231204,140400,7646511000,27500,27500,27500,27450,1959
|
|
20231204,140300,7592639800,27500,27500,27500,27500,3211
|
|
20231204,140200,7504337300,27500,27550,27550,27500,31
|
|
20231204,140100,7503484750,27550,27550,27550,27500,772
|
|
20231204,140000,7482253450,27500,27500,27500,27500,40
|
|
20231204,135900,7481153450,27500,27500,27500,27500,11
|
|
20231204,135800,7480850950,27550,27550,27550,27500,38
|
|
20231204,135700,7479804550,27550,27550,27550,27550,1704
|
|
20231204,135600,7432859350,27550,27550,27550,27550,1014
|
|
20231204,135500,7404923650,27600,27600,27600,27600,19
|
|
20231204,135400,7404399250,27600,27600,27600,27600,0
|
|
20231204,135300,7404399250,27600,27600,27600,27600,535
|
|
20231204,135200,7389633250,27550,27600,27600,27550,228
|
|
20231204,135100,7383350450,27600,27600,27600,27600,22
|
|
20231204,135000,7382743250,27600,27600,27600,27600,20
|
|
20231204,134900,7382191250,27600,27600,27600,27600,1
|
|
20231204,134800,7382163650,27600,27600,27600,27600,17
|
|
20231204,134700,7381694450,27600,27600,27600,27600,625
|
|
20231204,134600,7364444450,27600,27600,27600,27600,550
|
|
20231204,134500,7349264450,27600,27550,27600,27550,1241
|
|
20231204,134400,7315073750,27550,27550,27650,27550,302
|
|
20231204,134300,7306753550,27550,27600,27600,27550,1006
|
|
20231204,134200,7279012950,27600,27600,27600,27600,19
|
|
20231204,134100,7278488550,27600,27600,27600,27600,0
|
|
20231204,134000,7278488550,27600,27550,27600,27550,62
|
|
20231204,133900,7276780350,27550,27550,27600,27550,2874
|
|
20231204,133800,7197600450,27600,27600,27600,27600,300
|
|
20231204,133700,7189320450,27550,27550,27550,27550,608
|
|
20231204,133600,7172570050,27550,27550,27550,27500,201
|
|
20231204,133500,7167040000,27550,27500,27550,27500,602
|
|
20231204,133400,7150484900,27550,27550,27550,27550,2
|
|
20231204,133300,7150429800,27500,27500,27550,27500,126
|
|
20231204,133200,7146963650,27500,27500,27500,27500,23
|
|
20231204,133100,7146331150,27550,27550,27550,27550,464
|
|
20231204,133000,7133547950,27600,27600,27600,27600,112
|
|
20231204,132900,7130456750,27600,27500,27600,27500,117
|
|
20231204,132800,7127237550,27500,27500,27500,27500,34
|
|
20231204,132700,7126302550,27600,27600,27600,27550,652
|
|
20231204,132600,7108327550,27600,27550,27600,27550,71
|
|
20231204,132500,7106371450,27600,27500,27600,27500,213
|
|
20231204,132400,7100510250,27550,27550,27600,27500,1123
|
|
20231204,132300,7069576300,27600,27500,27600,27500,20
|
|
20231204,132200,7069026200,27500,27550,27550,27500,361
|
|
20231204,132100,7059088000,27600,27600,27600,27600,67
|
|
20231204,132000,7057238800,27650,27550,27650,27550,1467
|
|
20231204,131900,7016803000,27550,27550,27550,27550,504
|
|
20231204,131800,7002917800,27550,27550,27550,27550,5
|
|
20231204,131700,7002780050,27550,27550,27550,27550,177
|
|
20231204,131600,6997903700,27550,27550,27550,27500,4662
|
|
20231204,131500,6869639750,27550,27600,27600,27550,1104
|
|
20231204,131400,6839171850,27600,27600,27650,27600,126
|
|
20231204,131300,6835693250,27600,27600,27650,27600,1171
|
|
20231204,131200,6803373400,27600,27600,27600,27600,1014
|
|
20231204,131100,6775387000,27600,27650,27650,27600,271
|
|
20231204,131000,6767906350,27600,27650,27650,27600,165
|
|
20231204,130900,6763352300,27600,27600,27600,27600,9
|
|
20231204,130800,6763103900,27600,27700,27700,27600,60
|
|
20231204,130700,6761446650,27650,27650,27650,27650,71
|
|
20231204,130600,6759483500,27700,27700,27700,27700,82
|
|
20231204,130500,6757212100,27600,27600,27650,27600,39
|
|
20231204,130400,6756134800,27600,27600,27600,27600,4
|
|
20231204,130300,6756024400,27650,27700,27700,27650,204
|
|
20231204,130200,6750383550,27700,27700,27700,27700,27
|
|
20231204,130100,6749635650,27650,27650,27650,27650,370
|
|
20231204,130000,6739405150,27650,27700,27700,27650,765
|
|
20231204,125900,6718229700,27700,27650,27700,27650,106
|
|
20231204,125800,6715298700,27650,27650,27650,27600,280
|
|
20231204,125700,6707561700,27650,27600,27650,27600,2041
|
|
20231204,125600,6651143500,27600,27650,27650,27550,825
|
|
20231204,125500,6628395600,27600,27600,27600,27600,0
|
|
20231204,125400,6628395600,27600,27600,27600,27600,893
|
|
20231204,125300,6603748800,27600,27600,27600,27600,1
|
|
20231204,125200,6603721200,27650,27600,27650,27600,21
|
|
20231204,125100,6603140800,27600,27600,27600,27600,50
|
|
20231204,125000,6601760800,27650,27650,27650,27650,0
|
|
20231204,124900,6601760800,27650,27600,27650,27600,355
|
|
20231204,124800,6591961600,27600,27650,27650,27600,1082
|
|
20231204,124700,6562096900,27650,27650,27650,27650,150
|
|
20231204,124600,6557949400,27650,27650,27650,27650,17
|
|
20231204,124500,6557479350,27650,27650,27650,27650,881
|
|
20231204,124400,6533119700,27650,27650,27650,27650,50
|
|
20231204,124300,6531737200,27700,27700,27700,27700,43
|
|
20231204,124200,6530546100,27750,27750,27750,27750,0
|
|
20231204,124100,6530546100,27750,27700,27750,27700,7
|
|
20231204,124000,6530351900,27700,27700,27700,27700,884
|
|
20231204,123900,6505865100,27700,27700,27700,27700,201
|
|
20231204,123800,6500297400,27700,27750,27800,27700,369
|
|
20231204,123700,6490071350,27750,27700,27750,27700,51
|
|
20231204,123600,6488656650,27750,27750,27750,27750,167
|
|
20231204,123500,6484022400,27750,27750,27750,27750,0
|
|
20231204,123400,6484022400,27750,27800,27800,27750,11
|
|
20231204,123300,6483716900,27800,27800,27800,27800,30
|
|
20231204,123200,6482882900,27800,27750,27800,27750,506
|
|
20231204,123100,6468835050,27700,27750,27750,27700,82
|
|
20231204,123000,6466559850,27750,27750,27750,27750,0
|
|
20231204,122900,6466559850,27750,27700,27750,27700,1154
|
|
20231204,122800,6434584000,27750,27750,27750,27750,81
|
|
20231204,122700,6432336250,27700,27700,27700,27700,18
|
|
20231204,122600,6431837650,27700,27700,27700,27700,10
|
|
20231204,122500,6431560650,27700,27800,27800,27700,46
|
|
20231204,122400,6430282050,27750,27750,27750,27750,51
|
|
20231204,122300,6428866800,27750,27750,27750,27750,58
|
|
20231204,122200,6427257300,27750,27700,27750,27700,5
|
|
20231204,122100,6427118700,27750,27700,27750,27700,315
|
|
20231204,122000,6418392450,27700,27850,27850,27700,528
|
|
20231204,121900,6403750400,27800,27850,27850,27800,7
|
|
20231204,121800,6403555750,27800,27800,27800,27800,446
|
|
20231204,121700,6391156950,27750,27750,27750,27750,617
|
|
20231204,121600,6374035200,27800,27800,27800,27800,0
|
|
20231204,121500,6374035200,27800,27800,27800,27800,43
|
|
20231204,121400,6372839800,27800,27800,27800,27800,31
|
|
20231204,121300,6371978000,27800,27800,27800,27800,3
|
|
20231204,121200,6371894600,27800,27800,27800,27800,22
|
|
20231204,121100,6371283000,27750,27750,27750,27750,19
|
|
20231204,121000,6370755750,27750,27750,27750,27700,659
|
|
20231204,120900,6352489650,27750,27800,27800,27750,119
|
|
20231204,120800,6349184500,27750,27750,27750,27750,60
|
|
20231204,120700,6347519500,27750,27800,27800,27750,26
|
|
20231204,120600,6346797400,27750,27800,27800,27750,476
|
|
20231204,120500,6333564800,27750,27750,27750,27750,52
|
|
20231204,120400,6332121800,27750,27750,27750,27750,120
|
|
20231204,120300,6328791800,27700,27700,27700,27700,112
|
|
20231204,120200,6325689400,27700,27700,27700,27700,0
|
|
20231204,120100,6325689400,27700,27700,27700,27700,484
|
|
20231204,120000,6312282600,27700,27700,27750,27700,154
|
|
20231204,115900,6308015600,27750,27750,27750,27700,241
|
|
20231204,115800,6301337850,27750,27750,27750,27750,17
|
|
20231204,115700,6300866100,27750,27800,27800,27750,120
|
|
20231204,115600,6297535100,27800,27700,27800,27700,401
|
|
20231204,115500,6286426800,27700,27750,27750,27700,110
|
|
20231204,115400,6283379300,27750,27800,27800,27750,106
|
|
20231204,115300,6280436950,27800,27800,27800,27750,229
|
|
20231204,115200,6274080850,27800,27800,27800,27800,53
|
|
20231204,115100,6272607450,27800,27800,27800,27800,0
|
|
20231204,115000,6272607450,27800,27800,27800,27800,17
|
|
20231204,114900,6272134850,27800,27800,27800,27800,0
|
|
20231204,114800,6272134850,27800,27750,27800,27700,355
|
|
20231204,114700,6262294450,27800,27800,27800,27750,156
|
|
20231204,114600,6257961750,27800,27750,27800,27750,1080
|
|
20231204,114500,6227964000,27750,27800,27800,27750,11
|
|
20231204,114400,6227658700,27800,27850,27850,27800,583
|
|
20231204,114300,6211447150,27800,27850,27850,27800,797
|
|
20231204,114200,6189284950,27850,27850,27850,27850,213
|
|
20231204,114100,6183352900,27850,27850,27850,27850,67
|
|
20231204,114000,6181486950,27850,27850,27850,27850,331
|
|
20231204,113900,6172268600,27850,27850,27850,27850,36
|
|
20231204,113800,6171266000,27850,27850,27850,27850,20
|
|
20231204,113700,6170709000,27850,27800,27850,27800,574
|
|
20231204,113600,6154723150,27800,27900,27900,27800,722
|
|
20231204,113500,6134615000,27900,27900,27900,27900,332
|
|
20231204,113400,6125352200,27900,27900,27900,27850,189
|
|
20231204,113300,6120088150,27850,27850,27900,27850,1280
|
|
20231204,113200,6084439100,27800,27750,27800,27750,637
|
|
20231204,113100,6066730550,27800,27800,27800,27750,425
|
|
20231204,113000,6054915600,27800,27750,27800,27750,2283
|
|
20231204,112900,5991487000,27750,27750,27750,27750,5
|
|
20231204,112800,5991348250,27750,27700,27750,27700,1024
|
|
20231204,112700,5962982250,27700,27700,27700,27700,1824
|
|
20231204,112600,5912457450,27650,27650,27650,27650,20
|
|
20231204,112500,5911904450,27700,27650,27700,27650,121
|
|
20231204,112400,5908557950,27700,27700,27700,27700,52
|
|
20231204,112300,5907117550,27700,27700,27700,27700,203
|
|
20231204,112200,5901494450,27700,27650,27700,27650,45
|
|
20231204,112100,5900248450,27650,27650,27700,27650,253
|
|
20231204,112000,5893245700,27700,27700,27700,27700,184
|
|
20231204,111900,5888148900,27700,27650,27750,27650,669
|
|
20231204,111800,5869619250,27650,27650,27650,27650,120
|
|
20231204,111700,5866301250,27700,27650,27700,27650,925
|
|
20231204,111600,5840724200,27650,27650,27650,27650,304
|
|
20231204,111500,5832318600,27650,27650,27700,27650,338
|
|
20231204,111400,5822972850,27650,27700,27700,27650,101
|
|
20231204,111300,5820180150,27700,27650,27700,27650,6
|
|
20231204,111200,5820014050,27700,27700,27700,27700,13
|
|
20231204,111100,5819653950,27650,27650,27650,27600,270
|
|
20231204,111000,5812188500,27650,27750,27750,27600,1053
|
|
20231204,110900,5783070250,27650,27650,27700,27650,141
|
|
20231204,110800,5779169600,27650,27700,27700,27650,21
|
|
20231204,110700,5778587950,27700,27700,27700,27650,178
|
|
20231204,110600,5773657850,27650,27750,27750,27650,1814
|
|
20231204,110500,5723387850,27750,27800,27800,27750,50
|
|
20231204,110400,5721997900,27850,27850,27850,27750,77
|
|
20231204,110300,5719855150,27850,27800,27850,27800,16
|
|
20231204,110200,5719410300,27800,27800,27850,27800,558
|
|
20231204,110100,5703896050,27800,27800,27850,27800,66
|
|
20231204,110000,5702061200,27800,27750,27800,27750,5
|
|
20231204,105900,5701922350,27800,27800,27850,27800,89
|
|
20231204,105800,5699448100,27800,27800,27850,27800,1540
|
|
20231204,105700,5656636050,27800,27750,27800,27750,385
|
|
20231204,105600,5645950700,27750,27750,27750,27750,464
|
|
20231204,105500,5633074700,27750,27750,27750,27750,570
|
|
20231204,105400,5617257200,27700,27700,27750,27700,1484
|
|
20231204,105300,5576083150,27750,27650,27750,27650,141
|
|
20231204,105200,5572181950,27700,27750,27750,27700,2176
|
|
20231204,105100,5511856650,27700,27800,27800,27700,198
|
|
20231204,105000,5506355800,27800,27750,27800,27750,1367
|
|
20231204,104900,5468421450,27750,27750,27750,27750,762
|
|
20231204,104800,5447275950,27750,27700,27750,27700,172
|
|
20231204,104700,5442509250,27700,27700,27700,27700,25
|
|
20231204,104600,5441816750,27700,27700,27700,27700,265
|
|
20231204,104500,5434476250,27700,27700,27700,27650,1398
|
|
20231204,104400,5395763100,27700,27650,27750,27650,732
|
|
20231204,104300,5375492200,27700,27600,27700,27600,1826
|
|
20231204,104200,5324970200,27600,27600,27650,27600,2194
|
|
20231204,104100,5264413350,27550,27550,27600,27550,1493
|
|
20231204,104000,5223280450,27600,27550,27600,27550,206
|
|
20231204,103900,5217604300,27550,27550,27600,27550,174
|
|
20231204,103800,5212810500,27550,27500,27550,27450,2475
|
|
20231204,103700,5144658950,27500,27400,27500,27400,1483
|
|
20231204,103600,5103948350,27400,27450,27450,27400,166
|
|
20231204,103500,5099398500,27400,27300,27400,27300,1790
|
|
20231204,103400,5050510250,27350,27350,27350,27350,317
|
|
20231204,103300,5041840300,27350,27350,27350,27250,1536
|
|
20231204,103200,4999886000,27300,27250,27300,27200,1197
|
|
20231204,103100,4967249100,27300,27250,27300,27250,26
|
|
20231204,103000,4966539550,27300,27300,27300,27300,89
|
|
20231204,102900,4964109850,27300,27250,27300,27250,96
|
|
20231204,102800,4961492750,27250,27250,27250,27250,104
|
|
20231204,102700,4958658750,27250,27200,27250,27200,1578
|
|
20231204,102600,4915708250,27200,27200,27250,27200,660
|
|
20231204,102500,4897754250,27200,27200,27250,27150,1144
|
|
20231204,102400,4866641750,27200,27150,27200,27100,6453
|
|
20231204,102300,4691562750,27150,27200,27200,27150,4148
|
|
20231204,102200,4578916700,27200,27250,27250,27200,3963
|
|
20231204,102100,4471114000,27250,27250,27250,27200,3294
|
|
20231204,102000,4381391850,27250,27300,27350,27250,2446
|
|
20231204,101900,4314612250,27300,27300,27300,27300,84
|
|
20231204,101800,4312319050,27350,27350,27350,27300,3639
|
|
20231204,101700,4212941250,27400,27350,27400,27350,247
|
|
20231204,101600,4206180750,27400,27400,27400,27400,4
|
|
20231204,101500,4206071150,27350,27350,27400,27350,362
|
|
20231204,101400,4196164000,27350,27400,27400,27350,1099
|
|
20231204,101300,4166093050,27400,27400,27400,27350,263
|
|
20231204,101200,4158887850,27350,27350,27350,27350,422
|
|
20231204,101100,4147346150,27350,27300,27400,27300,861
|
|
20231204,101000,4123799250,27300,27250,27350,27250,2888
|
|
20231204,100900,4045020400,27250,27300,27300,27250,2088
|
|
20231204,100800,3988055950,27300,27300,27400,27300,749
|
|
20231204,100700,3967578050,27300,27400,27400,27300,1852
|
|
20231204,100600,3916977800,27400,27400,27400,27350,318
|
|
20231204,100500,3908275550,27400,27350,27400,27350,566
|
|
20231204,100400,3892774650,27350,27350,27350,27350,214
|
|
20231204,100300,3886921750,27350,27350,27350,27300,1035
|
|
20231204,100200,3858621350,27350,27300,27350,27300,182
|
|
20231204,100100,3853651150,27350,27300,27350,27300,93
|
|
20231204,100000,3851107800,27300,27350,27400,27300,1919
|
|
20231204,095900,3798597200,27400,27350,27400,27350,382
|
|
20231204,095800,3788149400,27350,27350,27350,27350,323
|
|
20231204,095700,3779315350,27350,27350,27400,27350,501
|
|
20231204,095600,3765612900,27350,27500,27500,27300,7667
|
|
20231204,095500,3555709950,27450,27450,27500,27450,1106
|
|
20231204,095400,3525340450,27500,27500,27550,27450,191
|
|
20231204,095300,3520088350,27550,27500,27550,27450,80
|
|
20231204,095200,3517886300,27450,27550,27550,27450,324
|
|
20231204,095100,3508973800,27450,27450,27450,27450,83
|
|
20231204,095000,3506695450,27450,27450,27450,27400,1569
|
|
20231204,094900,3463639750,27450,27450,27450,27450,270
|
|
20231204,094800,3456228250,27450,27400,27500,27400,3637
|
|
20231204,094700,3356451000,27400,27400,27450,27350,1857
|
|
20231204,094600,3305583100,27400,27450,27500,27400,3327
|
|
20231204,094500,3214393150,27450,27500,27500,27450,1474
|
|
20231204,094400,3173894250,27500,27550,27550,27500,928
|
|
20231204,094300,3148361350,27550,27550,27600,27550,2139
|
|
20231204,094200,3089399550,27550,27550,27550,27450,4131
|
|
20231204,094100,2975778450,27550,27600,27600,27550,1144
|
|
20231204,094000,2944219350,27550,27550,27550,27500,2820
|
|
20231204,093900,2866606200,27550,27500,27600,27450,2379
|
|
20231204,093800,2801167900,27500,27500,27550,27450,1997
|
|
20231204,093700,2746249350,27450,27500,27500,27450,3422
|
|
20231204,093600,2652174450,27500,27500,27500,27500,916
|
|
20231204,093500,2626984450,27500,27550,27550,27500,3418
|
|
20231204,093400,2532911300,27550,27650,27650,27550,4693
|
|
20231204,093300,2403525650,27650,27700,27700,27650,446
|
|
20231204,093200,2391191700,27700,27600,27700,27550,2564
|
|
20231204,093100,2320461500,27550,27600,27650,27500,5899
|
|
20231204,093000,2157966400,27600,27600,27600,27550,1984
|
|
20231204,092900,2103208500,27600,27650,27650,27550,3311
|
|
20231204,092800,2011870100,27600,27700,27700,27600,4659
|
|
20231204,092700,1882955800,27750,27800,27800,27700,1376
|
|
20231204,092600,1844794900,27700,27750,27750,27700,541
|
|
20231204,092500,1829809100,27750,27800,27800,27750,2728
|
|
20231204,092400,1754061200,27800,27750,27800,27700,311
|
|
20231204,092300,1745435100,27750,27750,27750,27700,1874
|
|
20231204,092200,1693437150,27750,27850,27850,27700,5640
|
|
20231204,092100,1536724400,27850,27950,27950,27850,4294
|
|
20231204,092000,1417010150,27900,27950,27950,27900,690
|
|
20231204,091900,1397741350,27900,27950,27950,27900,1748
|
|
20231204,091800,1348889350,27950,27950,27950,27950,660
|
|
20231204,091700,1330442350,28050,28050,28100,28000,2357
|
|
20231204,091600,1264284850,28100,27950,28150,27950,919
|
|
20231204,091500,1238486300,28000,27900,28000,27900,926
|
|
20231204,091400,1212575450,27900,27950,27950,27900,280
|
|
20231204,091300,1204750050,28000,28050,28050,27950,2425
|
|
20231204,091200,1136768100,28050,28000,28100,28000,803
|
|
20231204,091100,1114255750,28000,28000,28150,28000,1725
|
|
20231204,091000,1065928350,27950,27750,27950,27700,1544
|
|
20231204,090900,1023025350,27700,27750,27800,27700,2724
|
|
20231204,090800,947482150,27850,28000,28000,27800,1851
|
|
20231204,090700,895940250,27900,27800,27950,27800,2493
|
|
20231204,090600,826439050,27800,27650,27800,27550,7169
|
|
20231204,090500,628211450,27650,27900,27900,27650,9146
|
|
20231204,090400,374348350,27900,27850,28150,27850,2473
|
|
20231204,090300,305211650,27850,27900,27950,27850,1929
|
|
20231204,090200,251416300,27950,27900,28150,27900,1538
|
|
20231204,090100,208390100,27850,27900,27900,27800,830
|
|
20231204,090000,185272250,27900,28000,28000,27850,6181
|