716 lines
37 KiB
CSV
716 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,205300,651573250,27250,27250,27250,27250,253
|
|
20231204,205200,651573250,27250,27250,27250,27250,0
|
|
20231204,205100,651573250,27250,27250,27250,27250,0
|
|
20231204,205000,651573250,27250,27250,27250,27250,0
|
|
20231204,204900,651573250,27250,27250,27250,27250,0
|
|
20231204,204800,651573250,27250,27250,27250,27250,0
|
|
20231204,204700,651573250,27250,27250,27250,27250,0
|
|
20231204,204600,651573250,27250,27250,27250,27250,0
|
|
20231204,204500,651573250,27250,27250,27250,27250,0
|
|
20231204,204400,651573250,27250,27250,27250,27250,0
|
|
20231204,204300,651573250,27250,27250,27250,27250,0
|
|
20231204,204200,651573250,27250,27250,27250,27250,0
|
|
20231204,204100,651573250,27250,27250,27250,27250,0
|
|
20231204,204000,651573250,27250,27250,27250,27250,0
|
|
20231204,203900,651573250,27250,27250,27250,27250,0
|
|
20231204,203800,651573250,27250,27250,27250,27250,0
|
|
20231204,203700,651573250,27250,27250,27250,27250,0
|
|
20231204,203600,651573250,27250,27250,27250,27250,0
|
|
20231204,203500,651573250,27250,27250,27250,27250,0
|
|
20231204,203400,651573250,27250,27250,27250,27250,0
|
|
20231204,203300,651573250,27250,27250,27250,27250,0
|
|
20231204,203200,651573250,27250,27250,27250,27250,0
|
|
20231204,203100,651573250,27250,27250,27250,27250,0
|
|
20231204,203000,651573250,27250,27250,27250,27250,0
|
|
20231204,202900,651573250,27250,27250,27250,27250,0
|
|
20231204,202800,651573250,27250,27250,27250,27250,0
|
|
20231204,202700,651573250,27250,27250,27250,27250,0
|
|
20231204,202600,651573250,27250,27250,27250,27250,0
|
|
20231204,202500,651573250,27250,27250,27250,27250,0
|
|
20231204,202400,651573250,27250,27250,27250,27250,0
|
|
20231204,202300,651573250,27250,27250,27250,27250,253
|
|
20231204,202200,651573250,27250,27250,27250,27250,0
|
|
20231204,202100,651573250,27250,27250,27250,27250,0
|
|
20231204,202000,651573250,27250,27250,27250,27250,0
|
|
20231204,201900,651573250,27250,27250,27250,27250,0
|
|
20231204,201800,651573250,27250,27250,27250,27250,0
|
|
20231204,201700,651573250,27250,27250,27250,27250,0
|
|
20231204,201600,651573250,27250,27250,27250,27250,0
|
|
20231204,201500,651573250,27250,27250,27250,27250,0
|
|
20231204,201400,651573250,27250,27250,27250,27250,0
|
|
20231204,201300,651573250,27250,27250,27250,27250,0
|
|
20231204,201200,651573250,27250,27250,27250,27250,0
|
|
20231204,201100,651573250,27250,27250,27250,27250,0
|
|
20231204,201000,651573250,27250,27250,27250,27250,0
|
|
20231204,200900,651573250,27250,27250,27250,27250,0
|
|
20231204,200800,651573250,27250,27250,27250,27250,0
|
|
20231204,200700,651573250,27250,27250,27250,27250,0
|
|
20231204,200600,651573250,27250,27250,27250,27250,0
|
|
20231204,200500,651573250,27250,27250,27250,27250,0
|
|
20231204,200400,651573250,27250,27250,27250,27250,0
|
|
20231204,200300,651573250,27250,27250,27250,27250,0
|
|
20231204,200200,651573250,27250,27250,27250,27250,0
|
|
20231204,200100,651573250,27250,27250,27250,27250,0
|
|
20231204,200000,651573250,27250,27250,27250,27250,0
|
|
20231204,195900,651573250,27250,27250,27250,27250,0
|
|
20231204,195800,651573250,27250,27250,27250,27250,0
|
|
20231204,195700,651573250,27250,27250,27250,27250,0
|
|
20231204,195600,651573250,27250,27250,27250,27250,0
|
|
20231204,195500,651573250,27250,27250,27250,27250,0
|
|
20231204,195400,651573250,27250,27250,27250,27250,0
|
|
20231204,195300,651573250,27250,27250,27250,27250,253
|
|
20231204,195200,651573250,27250,27250,27250,27250,0
|
|
20231204,195100,651573250,27250,27250,27250,27250,0
|
|
20231204,195000,651573250,27250,27250,27250,27250,0
|
|
20231204,194900,651573250,27250,27250,27250,27250,0
|
|
20231204,194800,651573250,27250,27250,27250,27250,0
|
|
20231204,194700,651573250,27250,27250,27250,27250,0
|
|
20231204,194600,651573250,27250,27250,27250,27250,0
|
|
20231204,194500,651573250,27250,27250,27250,27250,0
|
|
20231204,194400,651573250,27250,27250,27250,27250,0
|
|
20231204,194300,651573250,27250,27250,27250,27250,0
|
|
20231204,194200,651573250,27250,27250,27250,27250,0
|
|
20231204,194100,651573250,27250,27250,27250,27250,0
|
|
20231204,194000,651573250,27250,27250,27250,27250,0
|
|
20231204,193900,651573250,27250,27250,27250,27250,0
|
|
20231204,193800,651573250,27250,27250,27250,27250,0
|
|
20231204,193700,651573250,27250,27250,27250,27250,0
|
|
20231204,193600,651573250,27250,27250,27250,27250,0
|
|
20231204,193500,651573250,27250,27250,27250,27250,0
|
|
20231204,193400,651573250,27250,27250,27250,27250,0
|
|
20231204,193300,651573250,27250,27250,27250,27250,0
|
|
20231204,193200,651573250,27250,27250,27250,27250,0
|
|
20231204,193100,651573250,27250,27250,27250,27250,0
|
|
20231204,193000,651573250,27250,27250,27250,27250,0
|
|
20231204,192900,651573250,27250,27250,27250,27250,0
|
|
20231204,192800,651573250,27250,27250,27250,27250,0
|
|
20231204,192700,651573250,27250,27250,27250,27250,0
|
|
20231204,192600,651573250,27250,27250,27250,27250,0
|
|
20231204,192500,651573250,27250,27250,27250,27250,0
|
|
20231204,192400,651573250,27250,27250,27250,27250,0
|
|
20231204,192300,651573250,27250,27250,27250,27250,253
|
|
20231204,192200,651573250,27250,27250,27250,27250,0
|
|
20231204,192100,651573250,27250,27250,27250,27250,0
|
|
20231204,192000,651573250,27250,27250,27250,27250,0
|
|
20231204,191900,651573250,27250,27250,27250,27250,0
|
|
20231204,191800,651573250,27250,27250,27250,27250,0
|
|
20231204,191700,651573250,27250,27250,27250,27250,0
|
|
20231204,191600,651573250,27250,27250,27250,27250,0
|
|
20231204,191500,651573250,27250,27250,27250,27250,0
|
|
20231204,191400,651573250,27250,27250,27250,27250,0
|
|
20231204,191300,651573250,27250,27250,27250,27250,0
|
|
20231204,191200,651573250,27250,27250,27250,27250,0
|
|
20231204,191100,651573250,27250,27250,27250,27250,0
|
|
20231204,191000,651573250,27250,27250,27250,27250,0
|
|
20231204,190900,651573250,27250,27250,27250,27250,0
|
|
20231204,190800,651573250,27250,27250,27250,27250,0
|
|
20231204,190700,651573250,27250,27250,27250,27250,0
|
|
20231204,190600,651573250,27250,27250,27250,27250,0
|
|
20231204,190500,651573250,27250,27250,27250,27250,0
|
|
20231204,190400,651573250,27250,27250,27250,27250,0
|
|
20231204,190300,651573250,27250,27250,27250,27250,0
|
|
20231204,190200,651573250,27250,27250,27250,27250,0
|
|
20231204,190100,651573250,27250,27250,27250,27250,0
|
|
20231204,190000,651573250,27250,27250,27250,27250,0
|
|
20231204,185900,651573250,27250,27250,27250,27250,0
|
|
20231204,185800,651573250,27250,27250,27250,27250,0
|
|
20231204,185700,651573250,27250,27250,27250,27250,0
|
|
20231204,185600,651573250,27250,27250,27250,27250,0
|
|
20231204,185500,651573250,27250,27250,27250,27250,0
|
|
20231204,185400,651573250,27250,27250,27250,27250,0
|
|
20231204,185300,651573250,27250,27250,27250,27250,253
|
|
20231204,185200,651573250,27250,27250,27250,27250,0
|
|
20231204,185100,651573250,27250,27250,27250,27250,0
|
|
20231204,185000,651573250,27250,27250,27250,27250,0
|
|
20231204,184900,651573250,27250,27250,27250,27250,0
|
|
20231204,184800,651573250,27250,27250,27250,27250,0
|
|
20231204,184700,651573250,27250,27250,27250,27250,0
|
|
20231204,184600,651573250,27250,27250,27250,27250,0
|
|
20231204,184500,651573250,27250,27250,27250,27250,0
|
|
20231204,184400,651573250,27250,27250,27250,27250,0
|
|
20231204,184300,651573250,27250,27250,27250,27250,0
|
|
20231204,184200,651573250,27250,27250,27250,27250,0
|
|
20231204,184100,651573250,27250,27250,27250,27250,0
|
|
20231204,184000,651573250,27250,27250,27250,27250,0
|
|
20231204,183900,651573250,27250,27250,27250,27250,0
|
|
20231204,183800,651573250,27250,27250,27250,27250,0
|
|
20231204,183700,651573250,27250,27250,27250,27250,0
|
|
20231204,183600,651573250,27250,27250,27250,27250,0
|
|
20231204,183500,651573250,27250,27250,27250,27250,0
|
|
20231204,183400,651573250,27250,27250,27250,27250,0
|
|
20231204,183300,651573250,27250,27250,27250,27250,0
|
|
20231204,183200,651573250,27250,27250,27250,27250,0
|
|
20231204,183100,651573250,27250,27250,27250,27250,0
|
|
20231204,183000,651573250,27250,27250,27250,27250,0
|
|
20231204,182900,651573250,27250,27250,27250,27250,0
|
|
20231204,182800,651573250,27250,27250,27250,27250,0
|
|
20231204,182700,651573250,27250,27250,27250,27250,0
|
|
20231204,182600,651573250,27250,27250,27250,27250,0
|
|
20231204,182500,651573250,27250,27250,27250,27250,0
|
|
20231204,182400,651573250,27250,27250,27250,27250,0
|
|
20231204,182300,651573250,27250,27250,27250,27250,253
|
|
20231204,182200,651573250,27250,27250,27250,27250,0
|
|
20231204,182100,651573250,27250,27250,27250,27250,0
|
|
20231204,182000,651573250,27250,27250,27250,27250,0
|
|
20231204,181900,651573250,27250,27250,27250,27250,0
|
|
20231204,181800,651573250,27250,27250,27250,27250,0
|
|
20231204,181700,651573250,27250,27250,27250,27250,0
|
|
20231204,181600,651573250,27250,27250,27250,27250,0
|
|
20231204,181500,651573250,27250,27250,27250,27250,0
|
|
20231204,181400,651573250,27250,27250,27250,27250,0
|
|
20231204,181300,651573250,27250,27250,27250,27250,0
|
|
20231204,181200,651573250,27250,27250,27250,27250,0
|
|
20231204,181100,651573250,27250,27250,27250,27250,0
|
|
20231204,181000,651573250,27250,27250,27250,27250,0
|
|
20231204,180900,651573250,27250,27250,27250,27250,0
|
|
20231204,180800,651573250,27250,27250,27250,27250,0
|
|
20231204,180700,651573250,27250,27250,27250,27250,0
|
|
20231204,180600,651573250,27250,27250,27250,27250,0
|
|
20231204,180500,651573250,27250,27250,27250,27250,0
|
|
20231204,180400,651573250,27250,27250,27250,27250,0
|
|
20231204,180300,651573250,27250,27250,27250,27250,0
|
|
20231204,180200,651573250,27250,27250,27250,27250,0
|
|
20231204,180100,651573250,27250,27250,27250,27250,0
|
|
20231204,180000,651573250,27250,27250,27250,27250,0
|
|
20231204,175900,651573250,27250,27250,27250,27250,0
|
|
20231204,175800,651573250,27250,27250,27250,27250,0
|
|
20231204,175700,651573250,27250,27250,27250,27250,0
|
|
20231204,175600,651573250,27250,27250,27250,27250,0
|
|
20231204,175500,651573250,27250,27250,27250,27250,0
|
|
20231204,175400,651573250,27250,27250,27250,27250,0
|
|
20231204,175300,651573250,27250,27250,27250,27250,253
|
|
20231204,175200,651573250,27250,27250,27250,27250,0
|
|
20231204,175100,651573250,27250,27250,27250,27250,0
|
|
20231204,175000,651573250,27250,27250,27250,27250,0
|
|
20231204,174900,651573250,27250,27250,27250,27250,0
|
|
20231204,174800,651573250,27250,27250,27250,27250,0
|
|
20231204,174700,651573250,27250,27250,27250,27250,0
|
|
20231204,174600,651573250,27250,27250,27250,27250,0
|
|
20231204,174500,651573250,27250,27250,27250,27250,0
|
|
20231204,174400,651573250,27250,27250,27250,27250,0
|
|
20231204,174300,651573250,27250,27250,27250,27250,0
|
|
20231204,174200,651573250,27250,27250,27250,27250,0
|
|
20231204,174100,651573250,27250,27250,27250,27250,0
|
|
20231204,174000,651573250,27250,27250,27250,27250,0
|
|
20231204,173900,651573250,27250,27250,27250,27250,0
|
|
20231204,173800,651573250,27250,27250,27250,27250,0
|
|
20231204,173700,651573250,27250,27250,27250,27250,0
|
|
20231204,173600,651573250,27250,27250,27250,27250,0
|
|
20231204,173500,651573250,27250,27250,27250,27250,0
|
|
20231204,173400,651573250,27250,27250,27250,27250,0
|
|
20231204,173300,651573250,27250,27250,27250,27250,0
|
|
20231204,173200,651573250,27250,27250,27250,27250,0
|
|
20231204,173100,651573250,27250,27250,27250,27250,0
|
|
20231204,173000,651573250,27250,27250,27250,27250,0
|
|
20231204,172900,651573250,27250,27250,27250,27250,0
|
|
20231204,172800,651573250,27250,27250,27250,27250,0
|
|
20231204,172700,651573250,27250,27250,27250,27250,0
|
|
20231204,172600,651573250,27250,27250,27250,27250,0
|
|
20231204,172500,651573250,27250,27250,27250,27250,0
|
|
20231204,172400,651573250,27250,27250,27250,27250,0
|
|
20231204,172300,651573250,27250,27250,27250,27250,253
|
|
20231204,172200,651573250,27250,27250,27250,27250,0
|
|
20231204,172100,651573250,27250,27250,27250,27250,0
|
|
20231204,172000,651573250,27250,27250,27250,27250,0
|
|
20231204,171900,651573250,27250,27250,27250,27250,0
|
|
20231204,171800,651573250,27250,27250,27250,27250,0
|
|
20231204,171700,651573250,27250,27250,27250,27250,0
|
|
20231204,171600,651573250,27250,27250,27250,27250,0
|
|
20231204,171500,651573250,27250,27250,27250,27250,0
|
|
20231204,171400,651573250,27250,27250,27250,27250,0
|
|
20231204,171300,651573250,27250,27250,27250,27250,0
|
|
20231204,171200,651573250,27250,27250,27250,27250,0
|
|
20231204,171100,651573250,27250,27250,27250,27250,0
|
|
20231204,171000,651573250,27250,27250,27250,27250,0
|
|
20231204,170900,651573250,27250,27250,27250,27250,0
|
|
20231204,170800,651573250,27250,27250,27250,27250,0
|
|
20231204,170700,651573250,27250,27250,27250,27250,0
|
|
20231204,170600,651573250,27250,27250,27250,27250,0
|
|
20231204,170500,651573250,27250,27250,27250,27250,0
|
|
20231204,170400,651573250,27250,27250,27250,27250,0
|
|
20231204,170300,651573250,27250,27250,27250,27250,0
|
|
20231204,170200,651573250,27250,27250,27250,27250,0
|
|
20231204,170100,651573250,27250,27250,27250,27250,0
|
|
20231204,170000,651573250,27250,27250,27250,27250,0
|
|
20231204,165900,651573250,27250,27250,27250,27250,0
|
|
20231204,165800,651573250,27250,27250,27250,27250,0
|
|
20231204,165700,651573250,27250,27250,27250,27250,0
|
|
20231204,165600,651573250,27250,27250,27250,27250,0
|
|
20231204,165500,651573250,27250,27250,27250,27250,0
|
|
20231204,165400,651573250,27250,27250,27250,27250,0
|
|
20231204,165300,651573250,27250,27250,27250,27250,253
|
|
20231204,165200,651573250,27250,27250,27250,27250,0
|
|
20231204,165100,651573250,27250,27250,27250,27250,0
|
|
20231204,165000,651573250,27250,27250,27250,27250,0
|
|
20231204,164900,651573250,27250,27250,27250,27250,0
|
|
20231204,164800,651573250,27250,27250,27250,27250,0
|
|
20231204,164700,651573250,27250,27250,27250,27250,0
|
|
20231204,164600,651573250,27250,27250,27250,27250,0
|
|
20231204,164500,651573250,27250,27250,27250,27250,0
|
|
20231204,164400,651573250,27250,27250,27250,27250,0
|
|
20231204,164300,651573250,27250,27250,27250,27250,0
|
|
20231204,164200,651573250,27250,27250,27250,27250,0
|
|
20231204,164100,651573250,27250,27250,27250,27250,0
|
|
20231204,164000,651573250,27250,27250,27250,27250,0
|
|
20231204,163900,651573250,27250,27250,27250,27250,0
|
|
20231204,163800,651573250,27250,27250,27250,27250,0
|
|
20231204,163700,651573250,27250,27250,27250,27250,0
|
|
20231204,163600,651573250,27250,27250,27250,27250,0
|
|
20231204,163500,651573250,27250,27250,27250,27250,0
|
|
20231204,163400,651573250,27250,27250,27250,27250,0
|
|
20231204,163300,651573250,27250,27250,27250,27250,0
|
|
20231204,163200,651573250,27250,27250,27250,27250,0
|
|
20231204,163100,651573250,27250,27250,27250,27250,0
|
|
20231204,163000,651573250,27250,27250,27250,27250,0
|
|
20231204,162900,651573250,27250,27250,27250,27250,0
|
|
20231204,162800,651573250,27250,27250,27250,27250,0
|
|
20231204,162700,651573250,27250,27250,27250,27250,0
|
|
20231204,162600,651573250,27250,27250,27250,27250,0
|
|
20231204,162500,651573250,27250,27250,27250,27250,0
|
|
20231204,162400,651573250,27250,27250,27250,27250,0
|
|
20231204,162300,651573250,27250,27250,27250,27250,253
|
|
20231204,162200,651573250,27250,27250,27250,27250,0
|
|
20231204,162100,651573250,27250,27250,27250,27250,0
|
|
20231204,162000,651573250,27250,27250,27250,27250,0
|
|
20231204,161900,651573250,27250,27250,27250,27250,0
|
|
20231204,161800,651573250,27250,27250,27250,27250,0
|
|
20231204,161700,651573250,27250,27250,27250,27250,0
|
|
20231204,161600,651573250,27250,27250,27250,27250,0
|
|
20231204,161500,651573250,27250,27250,27250,27250,0
|
|
20231204,161400,651573250,27250,27250,27250,27250,0
|
|
20231204,161300,651573250,27250,27250,27250,27250,0
|
|
20231204,161200,651573250,27250,27250,27250,27250,0
|
|
20231204,161100,651573250,27250,27250,27250,27250,0
|
|
20231204,161000,651573250,27250,27250,27250,27250,0
|
|
20231204,160900,651573250,27250,27250,27250,27250,0
|
|
20231204,160800,651573250,27250,27250,27250,27250,0
|
|
20231204,160700,651573250,27250,27250,27250,27250,0
|
|
20231204,160600,651573250,27250,27250,27250,27250,0
|
|
20231204,160500,651573250,27250,27250,27250,27250,0
|
|
20231204,160400,651573250,27250,27250,27250,27250,0
|
|
20231204,160300,651573250,27250,27250,27250,27250,0
|
|
20231204,160200,651573250,27250,27250,27250,27250,0
|
|
20231204,160100,651573250,27250,27250,27250,27250,0
|
|
20231204,160000,651573250,27250,27250,27250,27250,0
|
|
20231204,155900,651573250,27250,27250,27250,27250,0
|
|
20231204,155800,651573250,27250,27250,27250,27250,0
|
|
20231204,155700,651573250,27250,27250,27250,27250,0
|
|
20231204,155600,651573250,27250,27250,27250,27250,0
|
|
20231204,155500,651573250,27250,27250,27250,27250,0
|
|
20231204,155400,651573250,27250,27250,27250,27250,0
|
|
20231204,155300,651573250,27250,27250,27250,27250,253
|
|
20231204,155200,651573250,27250,27250,27250,27250,0
|
|
20231204,155100,651573250,27250,27250,27250,27250,0
|
|
20231204,155000,651573250,27250,27250,27250,27250,0
|
|
20231204,154900,651573250,27250,27250,27250,27250,0
|
|
20231204,154800,651573250,27250,27250,27250,27250,0
|
|
20231204,154700,651573250,27250,27250,27250,27250,0
|
|
20231204,154600,651573250,27250,27250,27250,27250,0
|
|
20231204,154500,651573250,27250,27250,27250,27250,0
|
|
20231204,154400,651573250,27250,27250,27250,27250,0
|
|
20231204,154300,651573250,27250,27250,27250,27250,0
|
|
20231204,154200,651573250,27250,27250,27250,27250,0
|
|
20231204,154100,651573250,27250,27250,27250,27250,0
|
|
20231204,154000,651573250,27250,27250,27250,27250,0
|
|
20231204,153900,651573250,27250,27250,27250,27250,0
|
|
20231204,153800,651573250,27250,27250,27250,27250,0
|
|
20231204,153700,651573250,27250,27250,27250,27250,0
|
|
20231204,153600,651573250,27250,27250,27250,27250,0
|
|
20231204,153500,651573250,27250,27250,27250,27250,0
|
|
20231204,153400,651573250,27250,27250,27250,27250,0
|
|
20231204,153300,651573250,27250,27250,27250,27250,0
|
|
20231204,153200,651573250,27250,27250,27250,27250,0
|
|
20231204,153100,651573250,27250,27250,27250,27250,0
|
|
20231204,153000,651573250,27250,27250,27250,27250,253
|
|
20231204,152900,644679000,27200,27200,27200,27200,0
|
|
20231204,152800,644679000,27200,27200,27200,27200,0
|
|
20231204,152700,644679000,27200,27200,27200,27200,0
|
|
20231204,152600,644679000,27200,27200,27200,27200,0
|
|
20231204,152500,644679000,27200,27200,27200,27200,0
|
|
20231204,152400,644679000,27200,27200,27200,27200,0
|
|
20231204,152300,644679000,27200,27200,27200,27200,0
|
|
20231204,152200,644679000,27200,27200,27200,27200,0
|
|
20231204,152100,644679000,27200,27200,27200,27200,0
|
|
20231204,152000,644679000,27200,27200,27200,27200,0
|
|
20231204,151900,644679000,27200,27200,27200,27200,2
|
|
20231204,151800,644624600,27050,27100,27200,27050,565
|
|
20231204,151700,629329850,27150,27100,27150,27100,31
|
|
20231204,151600,628488800,27100,27100,27150,27100,238
|
|
20231204,151500,622038950,27150,27100,27150,27100,9
|
|
20231204,151400,621795000,27150,27100,27150,27100,57
|
|
20231204,151300,620250250,27150,27150,27150,27100,15
|
|
20231204,151200,619843300,27100,27100,27100,27100,7
|
|
20231204,151100,619653600,27100,27100,27100,27100,7
|
|
20231204,151000,619463900,27100,27100,27100,27100,1
|
|
20231204,150900,619436800,27100,27100,27100,27100,1
|
|
20231204,150800,619409700,27100,27050,27100,27050,15
|
|
20231204,150700,619003250,27100,27100,27100,27100,1047
|
|
20231204,150600,590629550,27100,27100,27100,27100,1
|
|
20231204,150500,590602450,27200,27200,27200,27200,19
|
|
20231204,150400,590085650,27100,27100,27100,27100,185
|
|
20231204,150300,585072150,27100,27050,27100,27050,50
|
|
20231204,150200,583717200,27150,27150,27150,27150,6
|
|
20231204,150100,583554300,27200,27050,27200,27050,2
|
|
20231204,150000,583500050,27200,27200,27200,27200,20
|
|
20231204,145900,582956050,27200,27100,27200,27050,33
|
|
20231204,145800,582059350,27200,27100,27200,27100,126
|
|
20231204,145700,578644550,27100,27100,27100,27100,19
|
|
20231204,145600,578129650,27100,27100,27100,27100,12
|
|
20231204,145500,577804450,27100,27100,27100,27100,54
|
|
20231204,145400,576341050,27100,27100,27100,27100,12
|
|
20231204,145300,576015850,27100,27150,27150,27100,22
|
|
20231204,145200,575419400,27100,27100,27100,27100,1
|
|
20231204,145100,575392300,27100,27100,27100,27100,210
|
|
20231204,145000,569701300,27100,27100,27100,27100,20
|
|
20231204,144900,569159300,27150,27150,27150,27150,0
|
|
20231204,144800,569159300,27150,27100,27150,27100,13
|
|
20231204,144700,568806950,27100,27100,27100,27100,17
|
|
20231204,144600,568346250,27100,27100,27100,27100,27
|
|
20231204,144500,567614550,27100,27100,27100,27100,14
|
|
20231204,144400,567235150,27100,27100,27100,27100,46
|
|
20231204,144300,565988550,27100,27100,27100,27100,1
|
|
20231204,144200,565961450,27150,27100,27150,27100,97
|
|
20231204,144100,563329750,27100,27100,27100,27100,11
|
|
20231204,144000,563031650,27150,27100,27150,27100,65
|
|
20231204,143900,561266950,27100,27100,27150,27100,29
|
|
20231204,143800,560481000,27150,27150,27150,27150,46
|
|
20231204,143700,559232100,27200,27150,27200,27150,110
|
|
20231204,143600,556244550,27100,27150,27150,27100,76
|
|
20231204,143500,554181700,27150,27150,27150,27150,46
|
|
20231204,143400,552932800,27150,27150,27150,27150,1
|
|
20231204,143300,552905650,27150,27150,27150,27150,65
|
|
20231204,143200,551140900,27150,27150,27150,27150,19
|
|
20231204,143100,550625050,27200,27200,27200,27200,0
|
|
20231204,143000,550625050,27200,27200,27200,27150,40
|
|
20231204,142900,549537700,27150,27200,27250,27150,77
|
|
20231204,142800,547443950,27150,27200,27200,27150,35
|
|
20231204,142700,546493300,27150,27200,27200,27150,50
|
|
20231204,142600,545135100,27200,27200,27250,27200,40
|
|
20231204,142500,544046700,27250,27200,27250,27200,30
|
|
20231204,142400,543230300,27150,27200,27200,27150,76
|
|
20231204,142300,541163600,27200,27200,27200,27200,74
|
|
20231204,142200,539150800,27200,27150,27200,27150,19
|
|
20231204,142100,538634750,27150,27150,27150,27150,53
|
|
20231204,142000,537195800,27150,27150,27150,27150,266
|
|
20231204,141900,529973900,27100,27150,27150,27100,50
|
|
20231204,141800,528617750,27150,27200,27200,27150,64
|
|
20231204,141700,526879750,27150,27200,27200,27150,25
|
|
20231204,141600,526200600,27200,27200,27200,27200,18
|
|
20231204,141500,525711000,27150,27150,27200,27150,48
|
|
20231204,141400,524407400,27150,27200,27200,27150,26
|
|
20231204,141300,523701100,27200,27200,27200,27200,258
|
|
20231204,141200,516683500,27100,27200,27200,27100,124
|
|
20231204,141100,513318550,27200,27200,27200,27150,49
|
|
20231204,141000,511987350,27150,27200,27200,27150,35
|
|
20231204,140900,511036700,27150,27200,27200,27150,35
|
|
20231204,140800,510086050,27150,27150,27200,27150,42
|
|
20231204,140700,508945300,27200,27150,27200,27150,34
|
|
20231204,140600,508022000,27150,27100,27150,27100,135
|
|
20231204,140500,504358900,27100,27150,27150,27100,25
|
|
20231204,140400,503681000,27150,27100,27150,27100,59
|
|
20231204,140300,502081900,27100,27150,27150,27100,30
|
|
20231204,140200,501268250,27150,27150,27150,27100,31
|
|
20231204,140100,500427500,27150,27100,27150,27100,15
|
|
20231204,140000,500020750,27200,27150,27200,27150,25
|
|
20231204,135900,499341950,27100,27100,27200,27100,69
|
|
20231204,135800,497471650,27100,27100,27100,27050,15
|
|
20231204,135700,497065750,27100,27100,27100,27100,51
|
|
20231204,135600,495683650,27100,27050,27100,27050,191
|
|
20231204,135500,490515550,27100,27050,27100,27050,511
|
|
20231204,135400,476691950,27050,27050,27050,27050,42
|
|
20231204,135300,475555850,27050,27050,27050,27050,32
|
|
20231204,135200,474690250,27050,27050,27050,27050,40
|
|
20231204,135100,473608250,27050,27050,27050,27050,15
|
|
20231204,135000,473202500,27050,27050,27050,27050,66
|
|
20231204,134900,471417200,27050,27050,27050,27050,10
|
|
20231204,134800,471146700,27050,27050,27050,27050,42
|
|
20231204,134700,470010600,27050,27050,27050,27050,32
|
|
20231204,134600,469145000,27050,27050,27050,27050,11
|
|
20231204,134500,468847450,27050,27050,27050,27050,42
|
|
20231204,134400,467711350,27050,27050,27050,27050,32
|
|
20231204,134300,466845750,27050,27050,27050,27050,65
|
|
20231204,134200,465087500,27050,27050,27050,27050,30
|
|
20231204,134100,464276000,27050,27050,27050,27050,17
|
|
20231204,134000,463816150,27100,27100,27100,27050,18
|
|
20231204,133900,463328950,27050,27050,27050,27050,57
|
|
20231204,133800,461787100,27050,27050,27050,27050,17
|
|
20231204,133700,461327250,27100,27050,27100,27050,11
|
|
20231204,133600,461029650,27050,27050,27050,27050,27
|
|
20231204,133500,460299300,27050,27050,27050,27050,17
|
|
20231204,133400,459839450,27050,27050,27050,27050,38
|
|
20231204,133300,458811550,27050,27050,27050,27050,0
|
|
20231204,133200,458811550,27050,27050,27100,27050,72
|
|
20231204,133100,456862550,27100,27100,27100,27100,32
|
|
20231204,133000,455995350,27150,27150,27150,27150,56
|
|
20231204,132900,454474950,27100,27100,27100,27100,39
|
|
20231204,132800,453418050,27100,27100,27100,27100,33
|
|
20231204,132700,452523750,27100,27100,27100,27050,135
|
|
20231204,132600,448866600,27100,27100,27100,27100,0
|
|
20231204,132500,448866600,27100,27100,27100,27100,25
|
|
20231204,132400,448189100,27150,27150,27150,27150,0
|
|
20231204,132300,448189100,27150,27050,27150,27050,92
|
|
20231204,132200,445697000,27100,27100,27100,27100,27
|
|
20231204,132100,444965300,27150,27150,27150,27150,0
|
|
20231204,132000,444965300,27150,27050,27150,27050,94
|
|
20231204,131900,442416900,27100,27100,27100,27100,0
|
|
20231204,131800,442416900,27100,27100,27100,27100,51
|
|
20231204,131700,441034800,27100,27100,27100,27100,11
|
|
20231204,131600,440736700,27100,27100,27100,27100,27
|
|
20231204,131500,440005000,27100,27100,27100,27100,13
|
|
20231204,131400,439652700,27100,27100,27100,27100,54
|
|
20231204,131300,438189300,27150,27100,27150,27100,34
|
|
20231204,131200,437266850,27050,27050,27050,27050,28
|
|
20231204,131100,436509450,27050,27150,27150,27050,38
|
|
20231204,131000,435480000,27150,27150,27150,27150,1
|
|
20231204,130900,435452850,27100,27100,27100,27100,41
|
|
20231204,130800,434341750,27100,27100,27100,27100,17
|
|
20231204,130700,433881050,27100,27100,27100,27100,49
|
|
20231204,130600,432553150,27050,27050,27050,27050,0
|
|
20231204,130500,432553150,27050,27050,27050,27050,123
|
|
20231204,130400,429226000,27050,27050,27050,27050,0
|
|
20231204,130300,429226000,27050,27050,27050,27050,250
|
|
20231204,130200,422463500,27050,27050,27050,27050,55
|
|
20231204,130100,420975750,27100,27100,27100,27100,10
|
|
20231204,130000,420704750,27050,27050,27050,27050,28
|
|
20231204,125900,419947350,27050,27050,27050,27050,29
|
|
20231204,125800,419162900,27050,27050,27050,27050,54
|
|
20231204,125700,417702200,27050,27050,27050,27050,0
|
|
20231204,125600,417702200,27050,27050,27050,27050,67
|
|
20231204,125500,415889850,27100,27100,27100,27100,21
|
|
20231204,125400,415320750,27050,27050,27050,27050,70
|
|
20231204,125300,413427250,27050,27050,27050,27050,56
|
|
20231204,125200,411912450,27050,27050,27050,27050,2
|
|
20231204,125100,411858350,27050,27050,27050,27050,29
|
|
20231204,125000,411073900,27100,27050,27100,27050,43
|
|
20231204,124900,409910100,27050,27050,27050,27050,29
|
|
20231204,124800,409125650,27050,27050,27050,27050,1
|
|
20231204,124700,409098600,27050,27050,27050,27050,154
|
|
20231204,124600,404932900,27050,27050,27050,27050,2
|
|
20231204,124500,404878800,27050,27050,27050,27050,3
|
|
20231204,124400,404797650,27050,27050,27050,27050,57
|
|
20231204,124300,403255800,27050,27050,27050,27050,2
|
|
20231204,124200,403201700,27050,27050,27050,27050,30
|
|
20231204,124100,402390200,27050,27050,27050,27050,31
|
|
20231204,124000,401551650,27050,27050,27050,27050,29
|
|
20231204,123900,400767200,27050,27050,27050,27050,3
|
|
20231204,123800,400686050,27050,27050,27050,27050,55
|
|
20231204,123700,399198300,27050,27050,27050,27050,3
|
|
20231204,123600,399117150,27000,27000,27000,27000,2
|
|
20231204,123500,399063150,27050,27050,27050,27000,80
|
|
20231204,123400,396900650,27100,27050,27100,27050,20
|
|
20231204,123300,396359150,27050,27100,27100,27050,18
|
|
20231204,123200,395871800,27100,27050,27100,27050,153
|
|
20231204,123100,391729200,27050,27050,27050,27050,31
|
|
20231204,123000,390890650,27050,27050,27050,27050,14
|
|
20231204,122900,390511950,27050,27050,27050,27050,46
|
|
20231204,122800,389267650,27050,27050,27100,27050,105
|
|
20231204,122700,386427300,27050,27050,27050,27050,13
|
|
20231204,122600,386075650,27050,27050,27050,27050,47
|
|
20231204,122500,384804300,27050,27050,27100,27050,7
|
|
20231204,122400,384614700,27050,27000,27050,27000,42
|
|
20231204,122300,383479200,27000,27000,27050,27000,76
|
|
20231204,122200,381424400,27000,27000,27000,27000,57
|
|
20231204,122100,379885400,27100,27050,27100,27050,21
|
|
20231204,122000,379317100,27050,27100,27100,27000,56
|
|
20231204,121900,377801250,27050,27050,27050,27050,0
|
|
20231204,121800,377801250,27050,27050,27050,27050,18
|
|
20231204,121700,377314350,27100,27050,27100,27050,100
|
|
20231204,121600,374605800,27100,27100,27100,27100,6
|
|
20231204,121500,374443200,27050,27100,27100,27050,45
|
|
20231204,121400,373225900,27050,27000,27050,27000,309
|
|
20231204,121300,364868300,27050,27050,27050,27050,51
|
|
20231204,121200,363488750,27000,27000,27000,27000,12
|
|
20231204,121100,363164750,27000,27000,27050,27000,113
|
|
20231204,121000,360111300,27050,27050,27050,27000,69
|
|
20231204,120900,358247300,27000,27000,27000,27000,10
|
|
20231204,120800,357977300,27000,27000,27000,27000,44
|
|
20231204,120700,356789300,27000,27050,27050,27000,27
|
|
20231204,120600,356059950,27000,27050,27050,27000,266
|
|
20231204,120500,348868900,27050,27050,27050,27050,29
|
|
20231204,120400,348084450,27050,27050,27050,27050,27
|
|
20231204,120300,347354100,27050,27050,27050,27050,16
|
|
20231204,120200,346921300,27050,27050,27050,27050,44
|
|
20231204,120100,345731100,27050,27050,27050,27050,0
|
|
20231204,120000,345731100,27050,27050,27050,27050,12
|
|
20231204,115900,345406500,27050,27050,27050,27050,45
|
|
20231204,115800,344189250,27050,27100,27100,27050,6
|
|
20231204,115700,344026900,27100,27050,27100,27050,46
|
|
20231204,115600,342782100,27050,27050,27050,27050,17
|
|
20231204,115500,342322250,27050,27050,27050,27050,27
|
|
20231204,115400,341591900,27050,27050,27050,27050,12
|
|
20231204,115300,341267300,27100,27050,27100,27050,28
|
|
20231204,115200,340509850,27050,27050,27050,27050,100
|
|
20231204,115100,337804850,27050,27050,27050,27050,10
|
|
20231204,115000,337534350,27050,27050,27050,27050,28
|
|
20231204,114900,336776950,27050,27100,27100,27050,27
|
|
20231204,114800,336046100,27050,27050,27050,27050,140
|
|
20231204,114700,332259100,27050,27050,27050,27050,0
|
|
20231204,114600,332259100,27050,27050,27100,27050,54
|
|
20231204,114500,330797900,27050,27050,27050,27050,10
|
|
20231204,114400,330527400,27100,27050,27100,27050,61
|
|
20231204,114300,328876350,27050,27050,27050,27050,29
|
|
20231204,114200,328091900,27100,27100,27100,27100,87
|
|
20231204,114100,325734200,27050,27100,27100,27050,200
|
|
20231204,114000,320316200,27050,27050,27050,27050,27
|
|
20231204,113900,319585850,27100,27100,27100,27100,6
|
|
20231204,113800,319423250,27050,27050,27050,27050,0
|
|
20231204,113700,319423250,27050,27050,27050,27050,56
|
|
20231204,113600,317908450,27050,27050,27050,27050,0
|
|
20231204,113500,317908450,27050,27050,27100,27050,140
|
|
20231204,113400,314120950,27050,27100,27100,27050,61
|
|
20231204,113300,312469200,27100,27100,27100,27100,0
|
|
20231204,113200,312469200,27100,27100,27100,27100,10
|
|
20231204,113100,312198200,27050,27050,27050,27050,29
|
|
20231204,113000,311413750,27050,27050,27050,27050,27
|
|
20231204,112900,310683400,27050,27050,27050,27050,0
|
|
20231204,112800,310683400,27050,27050,27100,27050,60
|
|
20231204,112700,309060150,27050,27050,27050,27050,0
|
|
20231204,112600,309060150,27050,27050,27050,27050,27
|
|
20231204,112500,308329800,27050,27050,27050,27050,28
|
|
20231204,112400,307572400,27050,27050,27050,27050,0
|
|
20231204,112300,307572400,27050,27050,27050,27050,27
|
|
20231204,112200,306842050,27050,27050,27100,27050,38
|
|
20231204,112100,305813650,27050,27050,27050,27050,55
|
|
20231204,112000,304325900,27050,27050,27050,27050,0
|
|
20231204,111900,304325900,27050,27100,27100,27050,29
|
|
20231204,111800,303541400,27100,27100,27100,27100,0
|
|
20231204,111700,303541400,27100,27100,27100,27100,10
|
|
20231204,111600,303270400,27050,27100,27100,27050,109
|
|
20231204,111500,300318700,27050,27150,27150,27050,66
|
|
20231204,111400,298528200,27050,27150,27150,27050,947
|
|
20231204,111300,272874950,27100,27100,27100,27100,29
|
|
20231204,111200,272089050,27100,27100,27100,27100,39
|
|
20231204,111100,271032150,27150,27150,27150,27150,32
|
|
20231204,111000,270163350,27100,27150,27150,27100,37
|
|
20231204,110900,269160150,27100,27100,27100,27100,0
|
|
20231204,110800,269160150,27100,27100,27100,27100,2
|
|
20231204,110700,269105950,27100,27100,27100,27100,84
|
|
20231204,110600,266829550,27150,27150,27150,27150,0
|
|
20231204,110500,266829550,27150,27100,27150,27100,36
|
|
20231204,110400,265853450,27050,27100,27150,27050,67
|
|
20231204,110300,264037950,27050,27100,27100,27050,111
|
|
20231204,110200,261035200,27100,27100,27100,27100,0
|
|
20231204,110100,261035200,27100,27100,27100,27100,29
|
|
20231204,110000,260249300,27150,27150,27150,27150,0
|
|
20231204,105900,260249300,27150,27150,27150,27150,10
|
|
20231204,105800,259977800,27100,27100,27100,27100,54
|
|
20231204,105700,258514400,27100,27100,27100,27100,0
|
|
20231204,105600,258514400,27100,27100,27100,27100,42
|
|
20231204,105500,257376200,27100,27050,27150,27050,40
|
|
20231204,105400,256291750,27050,27050,27050,27050,40
|
|
20231204,105300,255209750,27150,27100,27150,27100,68
|
|
20231204,105200,253364450,27100,27150,27150,27100,23
|
|
20231204,105100,252740850,27150,27100,27150,27100,24
|
|
20231204,105000,252089950,27050,27000,27050,27000,222
|
|
20231204,104900,246085450,27000,27050,27050,27000,34
|
|
20231204,104800,245166600,27000,27000,27000,27000,0
|
|
20231204,104700,245166600,27000,27000,27000,27000,38
|
|
20231204,104600,244140600,27000,27000,27000,27000,17
|
|
20231204,104500,243681600,27000,26950,27000,26950,88
|
|
20231204,104400,241307300,26950,26950,26950,26950,11
|
|
20231204,104300,241010850,27000,27000,27000,27000,27
|
|
20231204,104200,240281850,27000,27000,27000,27000,0
|
|
20231204,104100,240281850,27000,27000,27000,27000,76
|
|
20231204,104000,238229850,26950,26950,26950,26950,17
|
|
20231204,103900,237771700,27000,27000,27000,27000,0
|
|
20231204,103800,237771700,27000,27000,27000,27000,67
|
|
20231204,103700,235962700,27000,27000,27000,27000,16
|
|
20231204,103600,235530700,27000,27000,27000,27000,3
|
|
20231204,103500,235449700,27050,27000,27050,27000,104
|
|
20231204,103400,232641650,27000,26950,27000,26950,45
|
|
20231204,103300,231426700,27000,27000,27000,27000,21
|
|
20231204,103200,230859700,26950,26950,26950,26950,0
|
|
20231204,103100,230859700,26950,27000,27000,26950,307
|
|
20231204,103000,222573900,27000,27000,27000,27000,0
|
|
20231204,102900,222573900,27000,27000,27000,27000,37
|
|
20231204,102800,221574900,27000,27000,27000,27000,17
|
|
20231204,102700,221115900,27000,27000,27000,27000,28
|
|
20231204,102600,220359900,27000,27000,27000,27000,12
|
|
20231204,102500,220035900,27100,27000,27100,27000,121
|
|
20231204,102400,216763400,27000,27000,27000,27000,0
|
|
20231204,102300,216763400,27000,27000,27000,27000,10
|
|
20231204,102200,216493400,27000,27000,27050,27000,110
|
|
20231204,102100,213520400,27000,27000,27000,27000,19
|
|
20231204,102000,213007400,27000,27050,27050,26950,76
|
|
20231204,101900,210958300,27000,27000,27000,27000,103
|
|
20231204,101800,208177300,27000,27050,27050,27000,2138
|
|
20231204,101700,150425850,27050,27050,27050,27050,10
|
|
20231204,101600,150155350,27050,27050,27050,27050,45
|
|
20231204,101500,148938100,27050,27050,27050,27050,0
|
|
20231204,101400,148938100,27050,27050,27050,27050,40
|
|
20231204,101300,147856100,27000,27100,27100,27000,270
|
|
20231204,101200,140555200,27100,27100,27100,27100,0
|
|
20231204,101100,140555200,27100,27150,27150,27100,92
|
|
20231204,101000,138061950,27100,27150,27150,27100,56
|
|
20231204,100900,136544250,27100,27100,27100,27100,40
|
|
20231204,100800,135460250,27100,27100,27100,27100,10
|
|
20231204,100700,135189250,27100,27100,27100,27100,58
|
|
20231204,100600,133617450,27150,27150,27150,27150,0
|
|
20231204,100500,133617450,27150,27150,27150,27150,0
|
|
20231204,100400,133617450,27150,27150,27150,27100,54
|
|
20231204,100300,132152200,27150,27100,27150,27100,44
|
|
20231204,100200,130959650,27100,27100,27100,27100,15
|
|
20231204,100100,130553150,27150,27100,27150,27100,51
|
|
20231204,100000,129169700,27100,27050,27100,27000,131
|
|
20231204,095900,125627100,27100,27100,27100,27100,302
|
|
20231204,095800,117442900,27100,27100,27100,27100,72
|
|
20231204,095700,115491700,27100,27150,27150,27100,3
|
|
20231204,095600,115410300,27150,27150,27150,27150,1
|
|
20231204,095500,115383150,27150,27150,27150,27150,4
|
|
20231204,095400,115274550,27100,27100,27100,27100,0
|
|
20231204,095300,115274550,27100,27150,27150,27100,303
|
|
20231204,095200,107051900,27150,27150,27150,27150,98
|
|
20231204,095100,104391200,27150,27150,27150,27150,121
|
|
20231204,095000,101106050,27200,27200,27200,27200,1
|
|
20231204,094900,101078850,27200,27200,27200,27200,1
|
|
20231204,094800,101051650,27200,27200,27200,27200,100
|
|
20231204,094700,98331650,27200,27200,27200,27200,6
|
|
20231204,094600,98168450,27200,27150,27200,27150,32
|
|
20231204,094500,97299400,27150,27150,27150,27150,0
|
|
20231204,094400,97299400,27150,27300,27300,27150,865
|
|
20231204,094300,73765550,27300,27300,27300,27300,0
|
|
20231204,094200,73765550,27300,27300,27300,27250,50
|
|
20231204,094100,72401750,27300,27300,27300,27300,35
|
|
20231204,094000,71446250,27250,27250,27250,27250,26
|
|
20231204,093900,70737750,27250,27300,27300,27250,3
|
|
20231204,093800,70655950,27300,27300,27300,27300,1
|
|
20231204,093700,70628650,27250,27200,27250,27200,93
|
|
20231204,093600,68096250,27200,27200,27200,27200,0
|
|
20231204,093500,68096250,27200,27250,27250,27200,235
|
|
20231204,093400,61697050,27300,27300,27300,27300,85
|
|
20231204,093300,59376550,27350,27350,27350,27350,2
|
|
20231204,093200,59321850,27350,27300,27350,27300,19
|
|
20231204,093100,58802950,27300,27300,27300,27300,5
|
|
20231204,093000,58666450,27300,27300,27300,27300,52
|
|
20231204,092900,57246850,27250,27250,27250,27250,0
|
|
20231204,092800,57246850,27250,27250,27250,27250,27
|
|
20231204,092700,56511100,27250,27250,27250,27250,0
|
|
20231204,092600,56511100,27250,27350,27350,27250,162
|
|
20231204,092500,52089600,27300,27300,27300,27300,0
|
|
20231204,092400,52089600,27300,27350,27350,27300,29
|
|
20231204,092300,51297450,27300,27300,27300,27300,0
|
|
20231204,092200,51297450,27300,27300,27300,27300,0
|
|
20231204,092100,51297450,27300,27350,27350,27300,69
|
|
20231204,092000,49413050,27350,27350,27350,27350,20
|
|
20231204,091900,48866050,27400,27400,27400,27400,30
|
|
20231204,091800,48044050,27400,27400,27400,27400,10
|
|
20231204,091700,47770050,27400,27400,27400,27400,36
|
|
20231204,091600,46783650,27400,27400,27400,27400,3
|
|
20231204,091500,46701450,27400,27400,27400,27400,0
|
|
20231204,091400,46701450,27400,27400,27400,27400,0
|
|
20231204,091300,46701450,27400,27400,27400,27400,0
|
|
20231204,091200,46701450,27400,27400,27400,27400,0
|
|
20231204,091100,46701450,27400,27400,27400,27400,5
|
|
20231204,091000,46564450,27350,27350,27350,27350,1
|
|
20231204,090900,46537100,27400,27400,27400,27400,7
|
|
20231204,090800,46345300,27400,27450,27450,27300,108
|
|
20231204,090700,43386650,27300,27250,27300,27250,10
|
|
20231204,090600,43113850,27300,27250,27300,27200,663
|
|
20231204,090500,25046250,27300,27400,27400,27300,103
|
|
20231204,090400,22231300,27300,27300,27300,27300,0
|
|
20231204,090300,22231300,27300,27300,27300,27300,0
|
|
20231204,090200,22231300,27300,27300,27500,27250,138
|
|
20231204,090100,18464050,27300,27400,27500,27300,165
|
|
20231204,090000,13949500,27400,27350,27400,27350,510
|