721 lines
37 KiB
CSV
721 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,205800,1089832050,26450,26450,26450,26450,276
|
|
20231207,205700,1089832050,26450,26450,26450,26450,0
|
|
20231207,205600,1089832050,26450,26450,26450,26450,0
|
|
20231207,205500,1089832050,26450,26450,26450,26450,0
|
|
20231207,205400,1089832050,26450,26450,26450,26450,0
|
|
20231207,205300,1089832050,26450,26450,26450,26450,0
|
|
20231207,205200,1089832050,26450,26450,26450,26450,0
|
|
20231207,205100,1089832050,26450,26450,26450,26450,0
|
|
20231207,205000,1089832050,26450,26450,26450,26450,0
|
|
20231207,204900,1089832050,26450,26450,26450,26450,0
|
|
20231207,204800,1089832050,26450,26450,26450,26450,0
|
|
20231207,204700,1089832050,26450,26450,26450,26450,0
|
|
20231207,204600,1089832050,26450,26450,26450,26450,0
|
|
20231207,204500,1089832050,26450,26450,26450,26450,0
|
|
20231207,204400,1089832050,26450,26450,26450,26450,0
|
|
20231207,204300,1089832050,26450,26450,26450,26450,0
|
|
20231207,204200,1089832050,26450,26450,26450,26450,0
|
|
20231207,204100,1089832050,26450,26450,26450,26450,0
|
|
20231207,204000,1089832050,26450,26450,26450,26450,0
|
|
20231207,203900,1089832050,26450,26450,26450,26450,0
|
|
20231207,203800,1089832050,26450,26450,26450,26450,0
|
|
20231207,203700,1089832050,26450,26450,26450,26450,0
|
|
20231207,203600,1089832050,26450,26450,26450,26450,0
|
|
20231207,203500,1089832050,26450,26450,26450,26450,0
|
|
20231207,203400,1089832050,26450,26450,26450,26450,0
|
|
20231207,203300,1089832050,26450,26450,26450,26450,0
|
|
20231207,203200,1089832050,26450,26450,26450,26450,0
|
|
20231207,203100,1089832050,26450,26450,26450,26450,0
|
|
20231207,203000,1089832050,26450,26450,26450,26450,0
|
|
20231207,202900,1089832050,26450,26450,26450,26450,0
|
|
20231207,202800,1089832050,26450,26450,26450,26450,276
|
|
20231207,202700,1089832050,26450,26450,26450,26450,0
|
|
20231207,202600,1089832050,26450,26450,26450,26450,0
|
|
20231207,202500,1089832050,26450,26450,26450,26450,0
|
|
20231207,202400,1089832050,26450,26450,26450,26450,0
|
|
20231207,202300,1089832050,26450,26450,26450,26450,0
|
|
20231207,202200,1089832050,26450,26450,26450,26450,0
|
|
20231207,202100,1089832050,26450,26450,26450,26450,0
|
|
20231207,202000,1089832050,26450,26450,26450,26450,0
|
|
20231207,201900,1089832050,26450,26450,26450,26450,0
|
|
20231207,201800,1089832050,26450,26450,26450,26450,0
|
|
20231207,201700,1089832050,26450,26450,26450,26450,0
|
|
20231207,201600,1089832050,26450,26450,26450,26450,0
|
|
20231207,201500,1089832050,26450,26450,26450,26450,0
|
|
20231207,201400,1089832050,26450,26450,26450,26450,0
|
|
20231207,201300,1089832050,26450,26450,26450,26450,0
|
|
20231207,201200,1089832050,26450,26450,26450,26450,0
|
|
20231207,201100,1089832050,26450,26450,26450,26450,0
|
|
20231207,201000,1089832050,26450,26450,26450,26450,0
|
|
20231207,200900,1089832050,26450,26450,26450,26450,0
|
|
20231207,200800,1089832050,26450,26450,26450,26450,0
|
|
20231207,200700,1089832050,26450,26450,26450,26450,0
|
|
20231207,200600,1089832050,26450,26450,26450,26450,0
|
|
20231207,200500,1089832050,26450,26450,26450,26450,0
|
|
20231207,200400,1089832050,26450,26450,26450,26450,0
|
|
20231207,200300,1089832050,26450,26450,26450,26450,0
|
|
20231207,200200,1089832050,26450,26450,26450,26450,0
|
|
20231207,200100,1089832050,26450,26450,26450,26450,0
|
|
20231207,200000,1089832050,26450,26450,26450,26450,0
|
|
20231207,195900,1089832050,26450,26450,26450,26450,0
|
|
20231207,195800,1089832050,26450,26450,26450,26450,276
|
|
20231207,195700,1089832050,26450,26450,26450,26450,0
|
|
20231207,195600,1089832050,26450,26450,26450,26450,0
|
|
20231207,195500,1089832050,26450,26450,26450,26450,0
|
|
20231207,195400,1089832050,26450,26450,26450,26450,0
|
|
20231207,195300,1089832050,26450,26450,26450,26450,0
|
|
20231207,195200,1089832050,26450,26450,26450,26450,0
|
|
20231207,195100,1089832050,26450,26450,26450,26450,0
|
|
20231207,195000,1089832050,26450,26450,26450,26450,0
|
|
20231207,194900,1089832050,26450,26450,26450,26450,0
|
|
20231207,194800,1089832050,26450,26450,26450,26450,0
|
|
20231207,194700,1089832050,26450,26450,26450,26450,0
|
|
20231207,194600,1089832050,26450,26450,26450,26450,0
|
|
20231207,194500,1089832050,26450,26450,26450,26450,0
|
|
20231207,194400,1089832050,26450,26450,26450,26450,0
|
|
20231207,194300,1089832050,26450,26450,26450,26450,0
|
|
20231207,194200,1089832050,26450,26450,26450,26450,0
|
|
20231207,194100,1089832050,26450,26450,26450,26450,0
|
|
20231207,194000,1089832050,26450,26450,26450,26450,0
|
|
20231207,193900,1089832050,26450,26450,26450,26450,0
|
|
20231207,193800,1089832050,26450,26450,26450,26450,0
|
|
20231207,193700,1089832050,26450,26450,26450,26450,0
|
|
20231207,193600,1089832050,26450,26450,26450,26450,0
|
|
20231207,193500,1089832050,26450,26450,26450,26450,0
|
|
20231207,193400,1089832050,26450,26450,26450,26450,0
|
|
20231207,193300,1089832050,26450,26450,26450,26450,0
|
|
20231207,193200,1089832050,26450,26450,26450,26450,0
|
|
20231207,193100,1089832050,26450,26450,26450,26450,0
|
|
20231207,193000,1089832050,26450,26450,26450,26450,0
|
|
20231207,192900,1089832050,26450,26450,26450,26450,0
|
|
20231207,192800,1089832050,26450,26450,26450,26450,276
|
|
20231207,192700,1089832050,26450,26450,26450,26450,0
|
|
20231207,192600,1089832050,26450,26450,26450,26450,0
|
|
20231207,192500,1089832050,26450,26450,26450,26450,0
|
|
20231207,192400,1089832050,26450,26450,26450,26450,0
|
|
20231207,192300,1089832050,26450,26450,26450,26450,0
|
|
20231207,192200,1089832050,26450,26450,26450,26450,0
|
|
20231207,192100,1089832050,26450,26450,26450,26450,0
|
|
20231207,192000,1089832050,26450,26450,26450,26450,0
|
|
20231207,191900,1089832050,26450,26450,26450,26450,0
|
|
20231207,191800,1089832050,26450,26450,26450,26450,0
|
|
20231207,191700,1089832050,26450,26450,26450,26450,0
|
|
20231207,191600,1089832050,26450,26450,26450,26450,0
|
|
20231207,191500,1089832050,26450,26450,26450,26450,0
|
|
20231207,191400,1089832050,26450,26450,26450,26450,0
|
|
20231207,191300,1089832050,26450,26450,26450,26450,0
|
|
20231207,191200,1089832050,26450,26450,26450,26450,0
|
|
20231207,191100,1089832050,26450,26450,26450,26450,0
|
|
20231207,191000,1089832050,26450,26450,26450,26450,0
|
|
20231207,190900,1089832050,26450,26450,26450,26450,0
|
|
20231207,190800,1089832050,26450,26450,26450,26450,0
|
|
20231207,190700,1089832050,26450,26450,26450,26450,0
|
|
20231207,190600,1089832050,26450,26450,26450,26450,0
|
|
20231207,190500,1089832050,26450,26450,26450,26450,0
|
|
20231207,190400,1089832050,26450,26450,26450,26450,0
|
|
20231207,190300,1089832050,26450,26450,26450,26450,0
|
|
20231207,190200,1089832050,26450,26450,26450,26450,0
|
|
20231207,190100,1089832050,26450,26450,26450,26450,0
|
|
20231207,190000,1089832050,26450,26450,26450,26450,0
|
|
20231207,185900,1089832050,26450,26450,26450,26450,0
|
|
20231207,185800,1089832050,26450,26450,26450,26450,276
|
|
20231207,185700,1089832050,26450,26450,26450,26450,0
|
|
20231207,185600,1089832050,26450,26450,26450,26450,0
|
|
20231207,185500,1089832050,26450,26450,26450,26450,0
|
|
20231207,185400,1089832050,26450,26450,26450,26450,0
|
|
20231207,185300,1089832050,26450,26450,26450,26450,0
|
|
20231207,185200,1089832050,26450,26450,26450,26450,0
|
|
20231207,185100,1089832050,26450,26450,26450,26450,0
|
|
20231207,185000,1089832050,26450,26450,26450,26450,0
|
|
20231207,184900,1089832050,26450,26450,26450,26450,0
|
|
20231207,184800,1089832050,26450,26450,26450,26450,0
|
|
20231207,184700,1089832050,26450,26450,26450,26450,0
|
|
20231207,184600,1089832050,26450,26450,26450,26450,0
|
|
20231207,184500,1089832050,26450,26450,26450,26450,0
|
|
20231207,184400,1089832050,26450,26450,26450,26450,0
|
|
20231207,184300,1089832050,26450,26450,26450,26450,0
|
|
20231207,184200,1089832050,26450,26450,26450,26450,0
|
|
20231207,184100,1089832050,26450,26450,26450,26450,0
|
|
20231207,184000,1089832050,26450,26450,26450,26450,0
|
|
20231207,183900,1089832050,26450,26450,26450,26450,0
|
|
20231207,183800,1089832050,26450,26450,26450,26450,0
|
|
20231207,183700,1089832050,26450,26450,26450,26450,0
|
|
20231207,183600,1089832050,26450,26450,26450,26450,0
|
|
20231207,183500,1089832050,26450,26450,26450,26450,0
|
|
20231207,183400,1089832050,26450,26450,26450,26450,0
|
|
20231207,183300,1089832050,26450,26450,26450,26450,0
|
|
20231207,183200,1089832050,26450,26450,26450,26450,0
|
|
20231207,183100,1089832050,26450,26450,26450,26450,0
|
|
20231207,183000,1089832050,26450,26450,26450,26450,0
|
|
20231207,182900,1089832050,26450,26450,26450,26450,0
|
|
20231207,182800,1089832050,26450,26450,26450,26450,276
|
|
20231207,182700,1089832050,26450,26450,26450,26450,0
|
|
20231207,182600,1089832050,26450,26450,26450,26450,0
|
|
20231207,182500,1089832050,26450,26450,26450,26450,0
|
|
20231207,182400,1089832050,26450,26450,26450,26450,0
|
|
20231207,182300,1089832050,26450,26450,26450,26450,0
|
|
20231207,182200,1089832050,26450,26450,26450,26450,0
|
|
20231207,182100,1089832050,26450,26450,26450,26450,0
|
|
20231207,182000,1089832050,26450,26450,26450,26450,0
|
|
20231207,181900,1089832050,26450,26450,26450,26450,0
|
|
20231207,181800,1089832050,26450,26450,26450,26450,0
|
|
20231207,181700,1089832050,26450,26450,26450,26450,0
|
|
20231207,181600,1089832050,26450,26450,26450,26450,0
|
|
20231207,181500,1089832050,26450,26450,26450,26450,0
|
|
20231207,181400,1089832050,26450,26450,26450,26450,0
|
|
20231207,181300,1089832050,26450,26450,26450,26450,0
|
|
20231207,181200,1089832050,26450,26450,26450,26450,0
|
|
20231207,181100,1089832050,26450,26450,26450,26450,0
|
|
20231207,181000,1089832050,26450,26450,26450,26450,0
|
|
20231207,180900,1089832050,26450,26450,26450,26450,0
|
|
20231207,180800,1089832050,26450,26450,26450,26450,0
|
|
20231207,180700,1089832050,26450,26450,26450,26450,0
|
|
20231207,180600,1089832050,26450,26450,26450,26450,0
|
|
20231207,180500,1089832050,26450,26450,26450,26450,0
|
|
20231207,180400,1089832050,26450,26450,26450,26450,0
|
|
20231207,180300,1089832050,26450,26450,26450,26450,0
|
|
20231207,180200,1089832050,26450,26450,26450,26450,0
|
|
20231207,180100,1089832050,26450,26450,26450,26450,0
|
|
20231207,180000,1089832050,26450,26450,26450,26450,0
|
|
20231207,175900,1089832050,26450,26450,26450,26450,0
|
|
20231207,175800,1089832050,26450,26450,26450,26450,276
|
|
20231207,175700,1089832050,26450,26450,26450,26450,0
|
|
20231207,175600,1089832050,26450,26450,26450,26450,0
|
|
20231207,175500,1089832050,26450,26450,26450,26450,0
|
|
20231207,175400,1089832050,26450,26450,26450,26450,0
|
|
20231207,175300,1089832050,26450,26450,26450,26450,0
|
|
20231207,175200,1089832050,26450,26450,26450,26450,0
|
|
20231207,175100,1089832050,26450,26450,26450,26450,0
|
|
20231207,175000,1089832050,26450,26450,26450,26450,0
|
|
20231207,174900,1089832050,26450,26450,26450,26450,0
|
|
20231207,174800,1089832050,26450,26450,26450,26450,0
|
|
20231207,174700,1089832050,26450,26450,26450,26450,0
|
|
20231207,174600,1089832050,26450,26450,26450,26450,0
|
|
20231207,174500,1089832050,26450,26450,26450,26450,0
|
|
20231207,174400,1089832050,26450,26450,26450,26450,0
|
|
20231207,174300,1089832050,26450,26450,26450,26450,0
|
|
20231207,174200,1089832050,26450,26450,26450,26450,0
|
|
20231207,174100,1089832050,26450,26450,26450,26450,0
|
|
20231207,174000,1089832050,26450,26450,26450,26450,0
|
|
20231207,173900,1089832050,26450,26450,26450,26450,0
|
|
20231207,173800,1089832050,26450,26450,26450,26450,0
|
|
20231207,173700,1089832050,26450,26450,26450,26450,0
|
|
20231207,173600,1089832050,26450,26450,26450,26450,0
|
|
20231207,173500,1089832050,26450,26450,26450,26450,0
|
|
20231207,173400,1089832050,26450,26450,26450,26450,0
|
|
20231207,173300,1089832050,26450,26450,26450,26450,0
|
|
20231207,173200,1089832050,26450,26450,26450,26450,0
|
|
20231207,173100,1089832050,26450,26450,26450,26450,0
|
|
20231207,173000,1089832050,26450,26450,26450,26450,0
|
|
20231207,172900,1089832050,26450,26450,26450,26450,0
|
|
20231207,172800,1089832050,26450,26450,26450,26450,276
|
|
20231207,172700,1089832050,26450,26450,26450,26450,0
|
|
20231207,172600,1089832050,26450,26450,26450,26450,0
|
|
20231207,172500,1089832050,26450,26450,26450,26450,0
|
|
20231207,172400,1089832050,26450,26450,26450,26450,0
|
|
20231207,172300,1089832050,26450,26450,26450,26450,0
|
|
20231207,172200,1089832050,26450,26450,26450,26450,0
|
|
20231207,172100,1089832050,26450,26450,26450,26450,0
|
|
20231207,172000,1089832050,26450,26450,26450,26450,0
|
|
20231207,171900,1089832050,26450,26450,26450,26450,0
|
|
20231207,171800,1089832050,26450,26450,26450,26450,0
|
|
20231207,171700,1089832050,26450,26450,26450,26450,0
|
|
20231207,171600,1089832050,26450,26450,26450,26450,0
|
|
20231207,171500,1089832050,26450,26450,26450,26450,0
|
|
20231207,171400,1089832050,26450,26450,26450,26450,0
|
|
20231207,171300,1089832050,26450,26450,26450,26450,0
|
|
20231207,171200,1089832050,26450,26450,26450,26450,0
|
|
20231207,171100,1089832050,26450,26450,26450,26450,0
|
|
20231207,171000,1089832050,26450,26450,26450,26450,0
|
|
20231207,170900,1089832050,26450,26450,26450,26450,0
|
|
20231207,170800,1089832050,26450,26450,26450,26450,0
|
|
20231207,170700,1089832050,26450,26450,26450,26450,0
|
|
20231207,170600,1089832050,26450,26450,26450,26450,0
|
|
20231207,170500,1089832050,26450,26450,26450,26450,0
|
|
20231207,170400,1089832050,26450,26450,26450,26450,0
|
|
20231207,170300,1089832050,26450,26450,26450,26450,0
|
|
20231207,170200,1089832050,26450,26450,26450,26450,0
|
|
20231207,170100,1089832050,26450,26450,26450,26450,0
|
|
20231207,170000,1089832050,26450,26450,26450,26450,0
|
|
20231207,165900,1089832050,26450,26450,26450,26450,0
|
|
20231207,165800,1089832050,26450,26450,26450,26450,276
|
|
20231207,165700,1089832050,26450,26450,26450,26450,0
|
|
20231207,165600,1089832050,26450,26450,26450,26450,0
|
|
20231207,165500,1089832050,26450,26450,26450,26450,0
|
|
20231207,165400,1089832050,26450,26450,26450,26450,0
|
|
20231207,165300,1089832050,26450,26450,26450,26450,0
|
|
20231207,165200,1089832050,26450,26450,26450,26450,0
|
|
20231207,165100,1089832050,26450,26450,26450,26450,0
|
|
20231207,165000,1089832050,26450,26450,26450,26450,0
|
|
20231207,164900,1089832050,26450,26450,26450,26450,0
|
|
20231207,164800,1089832050,26450,26450,26450,26450,0
|
|
20231207,164700,1089832050,26450,26450,26450,26450,0
|
|
20231207,164600,1089832050,26450,26450,26450,26450,0
|
|
20231207,164500,1089832050,26450,26450,26450,26450,0
|
|
20231207,164400,1089832050,26450,26450,26450,26450,0
|
|
20231207,164300,1089832050,26450,26450,26450,26450,0
|
|
20231207,164200,1089832050,26450,26450,26450,26450,0
|
|
20231207,164100,1089832050,26450,26450,26450,26450,0
|
|
20231207,164000,1089832050,26450,26450,26450,26450,0
|
|
20231207,163900,1089832050,26450,26450,26450,26450,0
|
|
20231207,163800,1089832050,26450,26450,26450,26450,0
|
|
20231207,163700,1089832050,26450,26450,26450,26450,0
|
|
20231207,163600,1089832050,26450,26450,26450,26450,0
|
|
20231207,163500,1089832050,26450,26450,26450,26450,0
|
|
20231207,163400,1089832050,26450,26450,26450,26450,0
|
|
20231207,163300,1089832050,26450,26450,26450,26450,0
|
|
20231207,163200,1089832050,26450,26450,26450,26450,0
|
|
20231207,163100,1089832050,26450,26450,26450,26450,0
|
|
20231207,163000,1089832050,26450,26450,26450,26450,0
|
|
20231207,162900,1089832050,26450,26450,26450,26450,0
|
|
20231207,162800,1089832050,26450,26450,26450,26450,276
|
|
20231207,162700,1089832050,26450,26450,26450,26450,0
|
|
20231207,162600,1089832050,26450,26450,26450,26450,0
|
|
20231207,162500,1089832050,26450,26450,26450,26450,0
|
|
20231207,162400,1089832050,26450,26450,26450,26450,0
|
|
20231207,162300,1089832050,26450,26450,26450,26450,0
|
|
20231207,162200,1089832050,26450,26450,26450,26450,0
|
|
20231207,162100,1089832050,26450,26450,26450,26450,0
|
|
20231207,162000,1089832050,26450,26450,26450,26450,0
|
|
20231207,161900,1089832050,26450,26450,26450,26450,0
|
|
20231207,161800,1089832050,26450,26450,26450,26450,0
|
|
20231207,161700,1089832050,26450,26450,26450,26450,0
|
|
20231207,161600,1089832050,26450,26450,26450,26450,0
|
|
20231207,161500,1089832050,26450,26450,26450,26450,0
|
|
20231207,161400,1089832050,26450,26450,26450,26450,0
|
|
20231207,161300,1089832050,26450,26450,26450,26450,0
|
|
20231207,161200,1089832050,26450,26450,26450,26450,0
|
|
20231207,161100,1089832050,26450,26450,26450,26450,0
|
|
20231207,161000,1089832050,26450,26450,26450,26450,0
|
|
20231207,160900,1089832050,26450,26450,26450,26450,0
|
|
20231207,160800,1089832050,26450,26450,26450,26450,0
|
|
20231207,160700,1089832050,26450,26450,26450,26450,0
|
|
20231207,160600,1089832050,26450,26450,26450,26450,0
|
|
20231207,160500,1089832050,26450,26450,26450,26450,0
|
|
20231207,160400,1089832050,26450,26450,26450,26450,0
|
|
20231207,160300,1089832050,26450,26450,26450,26450,0
|
|
20231207,160200,1089832050,26450,26450,26450,26450,0
|
|
20231207,160100,1089832050,26450,26450,26450,26450,0
|
|
20231207,160000,1089832050,26450,26450,26450,26450,0
|
|
20231207,155900,1089832050,26450,26450,26450,26450,0
|
|
20231207,155800,1089832050,26450,26450,26450,26450,276
|
|
20231207,155700,1089832050,26450,26450,26450,26450,0
|
|
20231207,155600,1089832050,26450,26450,26450,26450,0
|
|
20231207,155500,1089832050,26450,26450,26450,26450,0
|
|
20231207,155400,1089832050,26450,26450,26450,26450,0
|
|
20231207,155300,1089832050,26450,26450,26450,26450,0
|
|
20231207,155200,1089832050,26450,26450,26450,26450,0
|
|
20231207,155100,1089832050,26450,26450,26450,26450,0
|
|
20231207,155000,1089832050,26450,26450,26450,26450,0
|
|
20231207,154900,1089832050,26450,26450,26450,26450,0
|
|
20231207,154800,1089832050,26450,26450,26450,26450,0
|
|
20231207,154700,1089832050,26450,26450,26450,26450,0
|
|
20231207,154600,1089832050,26450,26450,26450,26450,0
|
|
20231207,154500,1089832050,26450,26450,26450,26450,0
|
|
20231207,154400,1089832050,26450,26450,26450,26450,0
|
|
20231207,154300,1089832050,26450,26450,26450,26450,0
|
|
20231207,154200,1089832050,26450,26450,26450,26450,0
|
|
20231207,154100,1089832050,26450,26450,26450,26450,0
|
|
20231207,154000,1089832050,26450,26450,26450,26450,0
|
|
20231207,153900,1089832050,26450,26450,26450,26450,0
|
|
20231207,153800,1089832050,26450,26450,26450,26450,0
|
|
20231207,153700,1089832050,26450,26450,26450,26450,0
|
|
20231207,153600,1089832050,26450,26450,26450,26450,0
|
|
20231207,153500,1089832050,26450,26450,26450,26450,0
|
|
20231207,153400,1089832050,26450,26450,26450,26450,0
|
|
20231207,153300,1089832050,26450,26450,26450,26450,0
|
|
20231207,153200,1089832050,26450,26450,26450,26450,0
|
|
20231207,153100,1089832050,26450,26450,26450,26450,0
|
|
20231207,153000,1089832050,26450,26450,26450,26450,276
|
|
20231207,152900,1082531850,26400,26400,26400,26400,0
|
|
20231207,152800,1082531850,26400,26400,26400,26400,0
|
|
20231207,152700,1082531850,26400,26400,26400,26400,0
|
|
20231207,152600,1082531850,26400,26400,26400,26400,0
|
|
20231207,152500,1082531850,26400,26400,26400,26400,0
|
|
20231207,152400,1082531850,26400,26400,26400,26400,0
|
|
20231207,152300,1082531850,26400,26400,26400,26400,0
|
|
20231207,152200,1082531850,26400,26400,26400,26400,0
|
|
20231207,152100,1082531850,26400,26400,26400,26400,0
|
|
20231207,152000,1082531850,26400,26400,26400,26400,0
|
|
20231207,151900,1082531850,26400,26400,26400,26250,255
|
|
20231207,151800,1075815150,26400,26300,26400,26300,83
|
|
20231207,151700,1073631250,26300,26250,26300,26250,5
|
|
20231207,151600,1073499950,26300,26250,26300,26250,58
|
|
20231207,151500,1071977350,26300,26250,26300,26200,82
|
|
20231207,151400,1069825100,26300,26350,26350,26250,32
|
|
20231207,151300,1068984250,26400,26300,26400,26300,58
|
|
20231207,151200,1067456350,26300,26300,26350,26250,190
|
|
20231207,151100,1062464800,26350,26400,26400,26350,21
|
|
20231207,151000,1061910450,26550,26400,26550,26400,239
|
|
20231207,150900,1055600550,26550,26550,26550,26550,1
|
|
20231207,150800,1055574000,26400,26550,26550,26400,261
|
|
20231207,150700,1048661000,26500,26500,26500,26500,34
|
|
20231207,150600,1047760000,26500,26500,26500,26500,170
|
|
20231207,150500,1043255000,26500,26500,26500,26500,100
|
|
20231207,150400,1040605000,26500,26500,26500,26500,1
|
|
20231207,150300,1040578500,26400,26400,26500,26400,94
|
|
20231207,150200,1038096800,26500,26500,26500,26500,0
|
|
20231207,150100,1038096800,26500,26500,26550,26400,95
|
|
20231207,150000,1035579650,26500,26400,26500,26400,40
|
|
20231207,145900,1034519950,26400,26400,26400,26400,0
|
|
20231207,145800,1034519950,26400,26500,26500,26400,8
|
|
20231207,145700,1034308450,26500,26500,26500,26500,0
|
|
20231207,145600,1034308450,26500,26500,26500,26500,11
|
|
20231207,145500,1034016950,26500,26500,26500,26500,50
|
|
20231207,145400,1032691950,26500,26500,26500,26500,99
|
|
20231207,145300,1030068450,26500,26500,26500,26500,2
|
|
20231207,145200,1030015450,26500,26500,26500,26500,0
|
|
20231207,145100,1030015450,26500,26400,26500,26400,11
|
|
20231207,145000,1029724950,26500,26500,26500,26500,0
|
|
20231207,144900,1029724950,26500,26500,26500,26500,21
|
|
20231207,144800,1029168450,26500,26300,26500,26300,4
|
|
20231207,144700,1029063050,26500,26500,26500,26300,12
|
|
20231207,144600,1028746900,26450,26350,26500,26350,67
|
|
20231207,144500,1026974800,26500,26400,26500,26350,123
|
|
20231207,144400,1023732400,26500,26500,26500,26400,4
|
|
20231207,144300,1023626600,26400,26400,26400,26400,20
|
|
20231207,144200,1023098600,26500,26500,26500,26500,1
|
|
20231207,144100,1023072100,26400,26400,26400,26400,2
|
|
20231207,144000,1023019300,26500,26500,26500,26500,0
|
|
20231207,143900,1023019300,26500,26400,26500,26400,7
|
|
20231207,143800,1022834400,26500,26500,26500,26500,0
|
|
20231207,143700,1022834400,26500,26500,26500,26500,0
|
|
20231207,143600,1022834400,26500,26500,26500,26500,50
|
|
20231207,143500,1021509400,26500,26500,26500,26500,21
|
|
20231207,143400,1020952900,26550,26550,26550,26550,0
|
|
20231207,143300,1020952900,26550,26400,26550,26300,107
|
|
20231207,143200,1018132850,26450,26450,26550,26450,357
|
|
20231207,143100,1008690100,26550,26550,26550,26550,0
|
|
20231207,143000,1008690100,26550,26550,26550,26550,0
|
|
20231207,142900,1008690100,26550,26500,26550,26500,3
|
|
20231207,142800,1008610550,26550,26550,26550,26550,0
|
|
20231207,142700,1008610550,26550,26500,26550,26500,70
|
|
20231207,142600,1006755500,26550,26500,26550,26500,25
|
|
20231207,142500,1006092950,26500,26500,26500,26450,49
|
|
20231207,142400,1004796800,26450,26450,26450,26450,1
|
|
20231207,142300,1004770350,26500,26500,26500,26450,75
|
|
20231207,142200,1002782900,26550,26450,26550,26450,10
|
|
20231207,142100,1002518300,26550,26550,26550,26450,202
|
|
20231207,142000,997175200,26450,26450,26450,26450,20
|
|
20231207,141900,996646200,26550,26550,26550,26550,0
|
|
20231207,141800,996646200,26550,26550,26550,26550,22
|
|
20231207,141700,996062100,26550,26550,26550,26550,10
|
|
20231207,141600,995796600,26550,26500,26550,26500,23
|
|
20231207,141500,995187000,26550,26550,26550,26550,250
|
|
20231207,141400,988549500,26600,26550,26600,26550,272
|
|
20231207,141300,981327800,26600,26600,26600,26600,10
|
|
20231207,141200,981061800,26600,26550,26600,26550,78
|
|
20231207,141100,978989650,26600,26600,26600,26600,0
|
|
20231207,141000,978989650,26600,26550,26600,26550,2
|
|
20231207,140900,978936500,26550,26500,26550,26500,12
|
|
20231207,140800,978618450,26500,26550,26550,26500,403
|
|
20231207,140700,967924250,26550,26600,26600,26550,48
|
|
20231207,140600,966648850,26600,26550,26600,26550,44
|
|
20231207,140500,965478500,26550,26550,26550,26550,2
|
|
20231207,140400,965425400,26600,26600,26600,26600,100
|
|
20231207,140300,962765400,26600,26600,26600,26600,30
|
|
20231207,140200,961967400,26600,26600,26600,26600,0
|
|
20231207,140100,961967400,26600,26600,26600,26600,164
|
|
20231207,140000,957605000,26650,26650,26650,26600,15
|
|
20231207,135900,957205400,26650,26550,26650,26550,173
|
|
20231207,135800,952602900,26600,26600,26600,26600,0
|
|
20231207,135700,952602900,26600,26600,26600,26600,7
|
|
20231207,135600,952416700,26600,26600,26650,26600,287
|
|
20231207,135500,944782400,26600,26600,26600,26600,22
|
|
20231207,135400,944197200,26650,26650,26650,26650,0
|
|
20231207,135300,944197200,26650,26650,26650,26650,0
|
|
20231207,135200,944197200,26650,26650,26650,26650,21
|
|
20231207,135100,943637550,26650,26650,26650,26650,0
|
|
20231207,135000,943637550,26650,26650,26650,26650,1
|
|
20231207,134900,943610900,26600,26600,26650,26600,224
|
|
20231207,134800,937652450,26700,26650,26700,26650,19
|
|
20231207,134700,937146050,26700,26700,26700,26700,0
|
|
20231207,134600,937146050,26700,26700,26700,26700,0
|
|
20231207,134500,937146050,26700,26650,26700,26650,44
|
|
20231207,134400,935972350,26600,26700,26700,26600,162
|
|
20231207,134300,931651450,26700,26700,26700,26700,0
|
|
20231207,134200,931651450,26700,26700,26700,26700,0
|
|
20231207,134100,931651450,26700,26700,26700,26700,0
|
|
20231207,134000,931651450,26700,26650,26700,26650,68
|
|
20231207,133900,929839100,26650,26700,26700,26600,15
|
|
20231207,133800,929439100,26700,26650,26700,26650,1002
|
|
20231207,133700,902700800,26700,26700,26750,26700,65
|
|
20231207,133600,900965200,26750,26700,26750,26700,733
|
|
20231207,133500,881393800,26650,26700,26700,26650,10
|
|
20231207,133400,881127200,26600,26600,26700,26600,152
|
|
20231207,133300,877083250,26650,26650,26650,26650,127
|
|
20231207,133200,873698700,26650,26600,26650,26550,439
|
|
20231207,133100,862008900,26650,26700,26700,26500,597
|
|
20231207,133000,846118650,26650,26650,26700,26650,390
|
|
20231207,132900,835720750,26650,26600,26650,26600,112
|
|
20231207,132800,832741450,26600,26600,26600,26600,21
|
|
20231207,132700,832182850,26600,26550,26600,26550,205
|
|
20231207,132600,826739800,26550,26450,26550,26450,86
|
|
20231207,132500,824464600,26450,26350,26450,26350,304
|
|
20231207,132400,816452350,26350,26350,26350,26350,1
|
|
20231207,132300,816426000,26300,26300,26300,26300,23
|
|
20231207,132200,815821100,26350,26350,26350,26350,0
|
|
20231207,132100,815821100,26350,26350,26350,26350,0
|
|
20231207,132000,815821100,26350,26350,26350,26350,0
|
|
20231207,131900,815821100,26350,26350,26350,26350,0
|
|
20231207,131800,815821100,26350,26350,26350,26350,21
|
|
20231207,131700,815267750,26350,26350,26350,26350,1
|
|
20231207,131600,815241400,26300,26300,26300,26300,0
|
|
20231207,131500,815241400,26300,26300,26300,26300,0
|
|
20231207,131400,815241400,26300,26300,26300,26300,40
|
|
20231207,131300,814189400,26400,26400,26400,26400,0
|
|
20231207,131200,814189400,26400,26350,26400,26350,2
|
|
20231207,131100,814136650,26400,26400,26400,26400,10
|
|
20231207,131000,813872650,26400,26300,26400,26250,123
|
|
20231207,130900,810638650,26400,26400,26400,26400,0
|
|
20231207,130800,810638650,26400,26400,26400,26400,2
|
|
20231207,130700,810585850,26300,26300,26300,26300,0
|
|
20231207,130600,810585850,26300,26300,26300,26300,5
|
|
20231207,130500,810454350,26300,26300,26300,26300,70
|
|
20231207,130400,808613350,26400,26400,26400,26400,10
|
|
20231207,130300,808349350,26400,26400,26400,26400,5
|
|
20231207,130200,808217350,26400,26400,26400,26400,1
|
|
20231207,130100,808190950,26400,26400,26400,26400,0
|
|
20231207,130000,808190950,26400,26400,26400,26400,1
|
|
20231207,125900,808164550,26400,26400,26400,26400,1
|
|
20231207,125800,808138150,26400,26400,26400,26400,5
|
|
20231207,125700,808006150,26400,26400,26400,26400,0
|
|
20231207,125600,808006150,26400,26350,26400,26350,7
|
|
20231207,125500,807821650,26350,26400,26400,26350,2
|
|
20231207,125400,807768900,26350,26350,26350,26350,82
|
|
20231207,125300,805608200,26400,26400,26400,26400,0
|
|
20231207,125200,805608200,26400,26400,26400,26400,0
|
|
20231207,125100,805608200,26400,26400,26400,26400,0
|
|
20231207,125000,805608200,26400,26400,26400,26400,6
|
|
20231207,124900,805449800,26400,26400,26400,26400,0
|
|
20231207,124800,805449800,26400,26400,26400,26400,1
|
|
20231207,124700,805423400,26400,26400,26400,26400,201
|
|
20231207,124600,800117000,26400,26400,26400,26400,0
|
|
20231207,124500,800117000,26400,26400,26400,26400,0
|
|
20231207,124400,800117000,26400,26400,26400,26400,0
|
|
20231207,124300,800117000,26400,26400,26400,26400,30
|
|
20231207,124200,799325000,26400,26350,26400,26350,71
|
|
20231207,124100,797454100,26350,26350,26350,26350,5
|
|
20231207,124000,797322350,26350,26350,26350,26350,0
|
|
20231207,123900,797322350,26350,26350,26350,26350,0
|
|
20231207,123800,797322350,26350,26300,26350,26300,4
|
|
20231207,123700,797217050,26350,26350,26350,26350,10
|
|
20231207,123600,796953550,26350,26350,26350,26350,0
|
|
20231207,123500,796953550,26350,26350,26350,26350,1
|
|
20231207,123400,796927200,26300,26300,26350,26300,29
|
|
20231207,123300,796164450,26300,26300,26300,26300,42
|
|
20231207,123200,795059850,26350,26350,26350,26300,279
|
|
20231207,123100,787721050,26350,26350,26350,26300,24
|
|
20231207,123000,787088900,26350,26350,26350,26350,0
|
|
20231207,122900,787088900,26350,26350,26350,26350,31
|
|
20231207,122800,786272050,26400,26400,26400,26400,0
|
|
20231207,122700,786272050,26400,26350,26400,26350,2
|
|
20231207,122600,786219300,26400,26400,26400,26400,0
|
|
20231207,122500,786219300,26400,26400,26400,26400,0
|
|
20231207,122400,786219300,26400,26400,26400,26400,0
|
|
20231207,122300,786219300,26400,26400,26400,26400,0
|
|
20231207,122200,786219300,26400,26350,26400,26350,146
|
|
20231207,122100,782372150,26400,26400,26400,26400,0
|
|
20231207,122000,782372150,26400,26400,26400,26400,0
|
|
20231207,121900,782372150,26400,26400,26450,26400,46
|
|
20231207,121800,781157700,26400,26400,26400,26400,21
|
|
20231207,121700,780603300,26450,26450,26450,26450,10
|
|
20231207,121600,780338800,26450,26450,26450,26450,0
|
|
20231207,121500,780338800,26450,26450,26450,26450,1
|
|
20231207,121400,780312350,26450,26450,26450,26450,0
|
|
20231207,121300,780312350,26450,26450,26450,26450,55
|
|
20231207,121200,778857600,26450,26450,26450,26450,51
|
|
20231207,121100,777508650,26450,26450,26450,26450,0
|
|
20231207,121000,777508650,26450,26400,26450,26400,73
|
|
20231207,120900,775578450,26400,26400,26400,26400,0
|
|
20231207,120800,775578450,26400,26400,26400,26400,6
|
|
20231207,120700,775420050,26400,26400,26400,26400,374
|
|
20231207,120600,765546450,26400,26450,26450,26400,481
|
|
20231207,120500,752831400,26500,26500,26500,26500,0
|
|
20231207,120400,752831400,26500,26500,26500,26500,0
|
|
20231207,120300,752831400,26500,26550,26550,26500,25
|
|
20231207,120200,752167900,26550,26500,26550,26500,12
|
|
20231207,120100,751849850,26500,26500,26500,26500,0
|
|
20231207,120000,751849850,26500,26500,26500,26500,33
|
|
20231207,115900,750975350,26400,26400,26400,26400,0
|
|
20231207,115800,750975350,26400,26400,26400,26400,0
|
|
20231207,115700,750975350,26400,26450,26450,26400,190
|
|
20231207,115600,745958400,26500,26500,26500,26500,0
|
|
20231207,115500,745958400,26500,26450,26500,26400,60
|
|
20231207,115400,744369300,26500,26400,26500,26400,56
|
|
20231207,115300,742889150,26400,26400,26400,26400,11
|
|
20231207,115200,742598750,26400,26400,26400,26400,127
|
|
20231207,115100,739245950,26450,26500,26500,26450,1160
|
|
20231207,115000,708540400,26550,26550,26550,26550,61
|
|
20231207,114900,706920850,26550,26500,26550,26500,347
|
|
20231207,114800,697713100,26500,26450,26500,26450,1035
|
|
20231207,114700,670310700,26450,26450,26500,26400,1072
|
|
20231207,114600,641957150,26500,26250,26500,26250,1483
|
|
20231207,114500,602838500,26250,26150,26250,26100,607
|
|
20231207,114400,586960400,26150,26150,26150,26150,0
|
|
20231207,114300,586960400,26150,26150,26150,26150,0
|
|
20231207,114200,586960400,26150,26050,26150,26050,186
|
|
20231207,114100,582115000,26050,26050,26050,26050,1
|
|
20231207,114000,582088950,26000,26000,26000,26000,2
|
|
20231207,113900,582036950,26050,26050,26050,26050,0
|
|
20231207,113800,582036950,26050,26050,26050,26050,1
|
|
20231207,113700,582010900,26050,26050,26050,26050,11
|
|
20231207,113600,581724350,26000,26050,26050,26000,83
|
|
20231207,113500,579566250,26050,26050,26050,26050,0
|
|
20231207,113400,579566250,26050,26000,26050,26000,15
|
|
20231207,113300,579176200,26050,26050,26050,26050,0
|
|
20231207,113200,579176200,26050,26050,26050,26050,0
|
|
20231207,113100,579176200,26050,26050,26050,26050,15
|
|
20231207,113000,578785450,26050,26050,26050,26050,0
|
|
20231207,112900,578785450,26050,26050,26050,26050,1
|
|
20231207,112800,578759400,26000,26000,26000,26000,30
|
|
20231207,112700,577979400,26050,26050,26050,26050,0
|
|
20231207,112600,577979400,26050,26050,26050,26050,0
|
|
20231207,112500,577979400,26050,26050,26050,26050,8
|
|
20231207,112400,577771000,26050,26050,26050,26050,11
|
|
20231207,112300,577484450,26000,26000,26000,26000,100
|
|
20231207,112200,574884450,26050,26050,26050,26050,2
|
|
20231207,112100,574832350,26050,26000,26050,26000,28
|
|
20231207,112000,574104200,26050,26050,26050,26050,170
|
|
20231207,111900,569675700,26100,26100,26100,26100,0
|
|
20231207,111800,569675700,26100,26100,26100,26100,0
|
|
20231207,111700,569675700,26100,26100,26100,26100,0
|
|
20231207,111600,569675700,26100,26100,26100,26100,1
|
|
20231207,111500,569649600,26050,26150,26150,26050,910
|
|
20231207,111400,545937450,26150,26150,26150,26150,0
|
|
20231207,111300,545937450,26150,26100,26150,26100,267
|
|
20231207,111200,538968650,26150,26150,26150,26150,0
|
|
20231207,111100,538968650,26150,26150,26150,26150,0
|
|
20231207,111000,538968650,26150,26150,26150,26150,25
|
|
20231207,110900,538314900,26150,26150,26150,26150,1
|
|
20231207,110800,538288750,26100,26150,26150,26100,102
|
|
20231207,110700,535626450,26150,26150,26150,26150,0
|
|
20231207,110600,535626450,26150,26100,26150,26100,15
|
|
20231207,110500,535234900,26100,26150,26150,26100,124
|
|
20231207,110400,531997400,26100,26100,26100,26100,5
|
|
20231207,110300,531866900,26100,26100,26100,26100,0
|
|
20231207,110200,531866900,26100,26100,26100,26100,96
|
|
20231207,110100,529361300,26150,26150,26150,26150,0
|
|
20231207,110000,529361300,26150,26150,26150,26150,0
|
|
20231207,105900,529361300,26150,26150,26150,26150,0
|
|
20231207,105800,529361300,26150,26150,26150,26150,5
|
|
20231207,105700,529230550,26150,26100,26150,26100,101
|
|
20231207,105600,526594400,26150,26150,26150,26150,0
|
|
20231207,105500,526594400,26150,26100,26150,26100,21
|
|
20231207,105400,526046250,26150,26150,26150,26150,0
|
|
20231207,105300,526046250,26150,26150,26150,26150,1
|
|
20231207,105200,526020100,26100,26100,26100,26100,68
|
|
20231207,105100,524245300,26100,26100,26100,26100,0
|
|
20231207,105000,524245300,26100,26100,26100,26100,0
|
|
20231207,104900,524245300,26100,26100,26100,26100,102
|
|
20231207,104800,521583100,26150,26150,26150,26150,0
|
|
20231207,104700,521583100,26150,26150,26150,26150,10
|
|
20231207,104600,521321600,26150,26150,26150,26150,19
|
|
20231207,104500,520824750,26150,26150,26150,26150,0
|
|
20231207,104400,520824750,26150,26150,26150,26100,52
|
|
20231207,104300,519467450,26100,26150,26150,26100,306
|
|
20231207,104200,511480800,26100,26100,26100,26100,55
|
|
20231207,104100,510045300,26150,26150,26150,26150,0
|
|
20231207,104000,510045300,26150,26150,26150,26150,1
|
|
20231207,103900,510019150,26200,26200,26200,26200,0
|
|
20231207,103800,510019150,26200,26200,26200,26200,0
|
|
20231207,103700,510019150,26200,26200,26200,26200,0
|
|
20231207,103600,510019150,26200,26000,26200,25950,277
|
|
20231207,103500,502823850,26000,25950,26000,25950,27
|
|
20231207,103400,502122100,26000,26050,26150,26000,223
|
|
20231207,103300,496318250,26150,26100,26150,26100,16
|
|
20231207,103200,495900600,26100,26100,26100,26100,100
|
|
20231207,103100,493290600,26250,26250,26250,26250,0
|
|
20231207,103000,493290600,26250,26250,26250,26250,0
|
|
20231207,102900,493290600,26250,26250,26250,26250,0
|
|
20231207,102800,493290600,26250,26250,26250,26250,5
|
|
20231207,102700,493159350,26250,26150,26250,26150,2
|
|
20231207,102600,493106950,26250,26100,26250,26050,36
|
|
20231207,102500,492167850,26100,26100,26100,26100,11
|
|
20231207,102400,491880750,26100,26100,26100,26100,30
|
|
20231207,102300,491097750,26250,26150,26250,26150,51
|
|
20231207,102200,489764000,26300,26300,26300,26300,1
|
|
20231207,102100,489737700,26300,26300,26300,26300,0
|
|
20231207,102000,489737700,26300,26050,26300,26000,582
|
|
20231207,101900,474600950,26100,26200,26200,26050,1120
|
|
20231207,101800,445410000,26100,26200,26200,26100,264
|
|
20231207,101700,438505450,26300,26300,26300,26300,0
|
|
20231207,101600,438505450,26300,26300,26300,26300,100
|
|
20231207,101500,435875450,26300,26300,26300,26300,0
|
|
20231207,101400,435875450,26300,26300,26300,26300,0
|
|
20231207,101300,435875450,26300,26300,26300,26300,0
|
|
20231207,101200,435875450,26300,26300,26300,26300,10
|
|
20231207,101100,435612450,26300,26300,26300,26300,0
|
|
20231207,101000,435612450,26300,26250,26300,26250,36
|
|
20231207,100900,434667300,26250,26150,26250,26150,250
|
|
20231207,100800,428129700,26250,26200,26250,26200,161
|
|
20231207,100700,423911450,26250,26250,26250,26250,0
|
|
20231207,100600,423911450,26250,26250,26250,26250,28
|
|
20231207,100500,423176450,26250,26250,26250,26250,0
|
|
20231207,100400,423176450,26250,26250,26250,26250,0
|
|
20231207,100300,423176450,26250,26250,26250,26200,29
|
|
20231207,100200,422415450,26200,26200,26200,26200,236
|
|
20231207,100100,416232250,26200,26200,26200,26200,63
|
|
20231207,100000,414581650,26300,26300,26300,26300,15
|
|
20231207,095900,414187150,26300,26300,26300,26300,1
|
|
20231207,095800,414160850,26300,26300,26300,26300,201
|
|
20231207,095700,408874550,26300,26350,26350,26200,38
|
|
20231207,095600,407873500,26350,26300,26350,26300,33
|
|
20231207,095500,407005500,26300,26200,26300,26200,373
|
|
20231207,095400,397232450,26200,26150,26200,26150,55
|
|
20231207,095300,395791550,26200,26150,26200,26150,24
|
|
20231207,095200,395163900,26150,26200,26200,26150,133
|
|
20231207,095100,391684450,26200,26200,26200,26200,0
|
|
20231207,095000,391684450,26200,26200,26200,26200,0
|
|
20231207,094900,391684450,26200,26150,26200,26150,101
|
|
20231207,094800,389043250,26200,26200,26200,26200,0
|
|
20231207,094700,389043250,26200,26200,26200,26200,2
|
|
20231207,094600,388990850,26200,26200,26200,26200,1
|
|
20231207,094500,388964650,26200,26150,26200,26150,72
|
|
20231207,094400,387081800,26200,26150,26200,26150,8
|
|
20231207,094300,386872550,26150,26150,26200,26100,23
|
|
20231207,094200,386271100,26150,26250,26250,26150,10
|
|
20231207,094100,386009200,26250,26300,26350,26050,2080
|
|
20231207,094000,331645250,26400,26450,26450,26200,1948
|
|
20231207,093900,280460100,26500,26500,26500,26450,150
|
|
20231207,093800,276492050,26550,26550,26550,26450,21
|
|
20231207,093700,275936400,26450,26550,26550,26450,303
|
|
20231207,093600,267920200,26550,26550,26550,26550,1
|
|
20231207,093500,267893650,26550,26550,26550,26550,51
|
|
20231207,093400,266539600,26400,26450,26450,26400,10
|
|
20231207,093300,266275350,26550,26550,26550,26550,0
|
|
20231207,093200,266275350,26550,26550,26550,26550,8
|
|
20231207,093100,266062950,26550,26500,26550,26500,51
|
|
20231207,093000,264711400,26500,26500,26500,26400,31
|
|
20231207,092900,263891800,26450,26550,26550,26450,448
|
|
20231207,092800,252028950,26550,26550,26550,26550,45
|
|
20231207,092700,250834200,26550,26700,26700,26550,177
|
|
20231207,092600,246119850,26700,26550,26700,26550,26
|
|
20231207,092500,245428850,26550,26450,26550,26450,275
|
|
20231207,092400,238146950,26500,26600,26700,26500,552
|
|
20231207,092300,223504750,26700,26700,26700,26700,9
|
|
20231207,092200,223264450,26750,26600,26750,26600,11
|
|
20231207,092100,222971700,26750,26650,26750,26600,107
|
|
20231207,092000,220125000,26650,26750,26750,26650,76
|
|
20231207,091900,218097750,26700,26700,26750,26700,71
|
|
20231207,091800,216202000,26750,26750,26750,26750,7
|
|
20231207,091700,216014750,26700,26650,26700,26600,351
|
|
20231207,091600,206665150,26650,26800,26800,26650,557
|
|
20231207,091500,191779200,26800,26800,26850,26750,588
|
|
20231207,091400,176039500,26850,26700,26850,26700,947
|
|
20231207,091300,150701550,26700,26700,26700,26700,100
|
|
20231207,091200,148031550,26700,26600,26700,26550,441
|
|
20231207,091100,136317350,26700,26550,26700,26550,67
|
|
20231207,091000,134538300,26500,26700,26700,26500,307
|
|
20231207,090900,126396600,26700,26650,26700,26600,454
|
|
20231207,090800,114277350,26450,26550,26600,26450,47
|
|
20231207,090700,113029950,26450,26550,26550,26450,845
|
|
20231207,090600,90636800,26550,26450,26550,26450,170
|
|
20231207,090500,86137350,26450,26250,26500,26050,343
|
|
20231207,090400,77124600,26300,26050,26300,26050,11
|
|
20231207,090300,76837800,26050,25950,26100,25950,436
|
|
20231207,090200,65495250,26000,26100,26150,26000,957
|
|
20231207,090100,40536500,26150,26350,26350,26150,52
|
|
20231207,090000,39172250,26350,26450,26450,26350,1166
|