723 lines
40 KiB
CSV
723 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,210000,2713243500,376500,376500,376500,376500,434
|
|
20231211,205900,2713243500,376500,376500,376500,376500,0
|
|
20231211,205800,2713243500,376500,376500,376500,376500,0
|
|
20231211,205700,2713243500,376500,376500,376500,376500,0
|
|
20231211,205600,2713243500,376500,376500,376500,376500,0
|
|
20231211,205500,2713243500,376500,376500,376500,376500,0
|
|
20231211,205400,2713243500,376500,376500,376500,376500,0
|
|
20231211,205300,2713243500,376500,376500,376500,376500,0
|
|
20231211,205200,2713243500,376500,376500,376500,376500,0
|
|
20231211,205100,2713243500,376500,376500,376500,376500,0
|
|
20231211,205000,2713243500,376500,376500,376500,376500,0
|
|
20231211,204900,2713243500,376500,376500,376500,376500,0
|
|
20231211,204800,2713243500,376500,376500,376500,376500,0
|
|
20231211,204700,2713243500,376500,376500,376500,376500,0
|
|
20231211,204600,2713243500,376500,376500,376500,376500,0
|
|
20231211,204500,2713243500,376500,376500,376500,376500,0
|
|
20231211,204400,2713243500,376500,376500,376500,376500,0
|
|
20231211,204300,2713243500,376500,376500,376500,376500,0
|
|
20231211,204200,2713243500,376500,376500,376500,376500,0
|
|
20231211,204100,2713243500,376500,376500,376500,376500,0
|
|
20231211,204000,2713243500,376500,376500,376500,376500,0
|
|
20231211,203900,2713243500,376500,376500,376500,376500,0
|
|
20231211,203800,2713243500,376500,376500,376500,376500,0
|
|
20231211,203700,2713243500,376500,376500,376500,376500,0
|
|
20231211,203600,2713243500,376500,376500,376500,376500,0
|
|
20231211,203500,2713243500,376500,376500,376500,376500,0
|
|
20231211,203400,2713243500,376500,376500,376500,376500,0
|
|
20231211,203300,2713243500,376500,376500,376500,376500,0
|
|
20231211,203200,2713243500,376500,376500,376500,376500,0
|
|
20231211,203100,2713243500,376500,376500,376500,376500,0
|
|
20231211,203000,2713243500,376500,376500,376500,376500,434
|
|
20231211,202900,2713243500,376500,376500,376500,376500,0
|
|
20231211,202800,2713243500,376500,376500,376500,376500,0
|
|
20231211,202700,2713243500,376500,376500,376500,376500,0
|
|
20231211,202600,2713243500,376500,376500,376500,376500,0
|
|
20231211,202500,2713243500,376500,376500,376500,376500,0
|
|
20231211,202400,2713243500,376500,376500,376500,376500,0
|
|
20231211,202300,2713243500,376500,376500,376500,376500,0
|
|
20231211,202200,2713243500,376500,376500,376500,376500,0
|
|
20231211,202100,2713243500,376500,376500,376500,376500,0
|
|
20231211,202000,2713243500,376500,376500,376500,376500,0
|
|
20231211,201900,2713243500,376500,376500,376500,376500,0
|
|
20231211,201800,2713243500,376500,376500,376500,376500,0
|
|
20231211,201700,2713243500,376500,376500,376500,376500,0
|
|
20231211,201600,2713243500,376500,376500,376500,376500,0
|
|
20231211,201500,2713243500,376500,376500,376500,376500,0
|
|
20231211,201400,2713243500,376500,376500,376500,376500,0
|
|
20231211,201300,2713243500,376500,376500,376500,376500,0
|
|
20231211,201200,2713243500,376500,376500,376500,376500,0
|
|
20231211,201100,2713243500,376500,376500,376500,376500,0
|
|
20231211,201000,2713243500,376500,376500,376500,376500,0
|
|
20231211,200900,2713243500,376500,376500,376500,376500,0
|
|
20231211,200800,2713243500,376500,376500,376500,376500,0
|
|
20231211,200700,2713243500,376500,376500,376500,376500,0
|
|
20231211,200600,2713243500,376500,376500,376500,376500,0
|
|
20231211,200500,2713243500,376500,376500,376500,376500,0
|
|
20231211,200400,2713243500,376500,376500,376500,376500,0
|
|
20231211,200300,2713243500,376500,376500,376500,376500,0
|
|
20231211,200200,2713243500,376500,376500,376500,376500,0
|
|
20231211,200100,2713243500,376500,376500,376500,376500,0
|
|
20231211,200000,2713243500,376500,376500,376500,376500,434
|
|
20231211,195900,2713243500,376500,376500,376500,376500,0
|
|
20231211,195800,2713243500,376500,376500,376500,376500,0
|
|
20231211,195700,2713243500,376500,376500,376500,376500,0
|
|
20231211,195600,2713243500,376500,376500,376500,376500,0
|
|
20231211,195500,2713243500,376500,376500,376500,376500,0
|
|
20231211,195400,2713243500,376500,376500,376500,376500,0
|
|
20231211,195300,2713243500,376500,376500,376500,376500,0
|
|
20231211,195200,2713243500,376500,376500,376500,376500,0
|
|
20231211,195100,2713243500,376500,376500,376500,376500,0
|
|
20231211,195000,2713243500,376500,376500,376500,376500,0
|
|
20231211,194900,2713243500,376500,376500,376500,376500,0
|
|
20231211,194800,2713243500,376500,376500,376500,376500,0
|
|
20231211,194700,2713243500,376500,376500,376500,376500,0
|
|
20231211,194600,2713243500,376500,376500,376500,376500,0
|
|
20231211,194500,2713243500,376500,376500,376500,376500,0
|
|
20231211,194400,2713243500,376500,376500,376500,376500,0
|
|
20231211,194300,2713243500,376500,376500,376500,376500,0
|
|
20231211,194200,2713243500,376500,376500,376500,376500,0
|
|
20231211,194100,2713243500,376500,376500,376500,376500,0
|
|
20231211,194000,2713243500,376500,376500,376500,376500,0
|
|
20231211,193900,2713243500,376500,376500,376500,376500,0
|
|
20231211,193800,2713243500,376500,376500,376500,376500,0
|
|
20231211,193700,2713243500,376500,376500,376500,376500,0
|
|
20231211,193600,2713243500,376500,376500,376500,376500,0
|
|
20231211,193500,2713243500,376500,376500,376500,376500,0
|
|
20231211,193400,2713243500,376500,376500,376500,376500,0
|
|
20231211,193300,2713243500,376500,376500,376500,376500,0
|
|
20231211,193200,2713243500,376500,376500,376500,376500,0
|
|
20231211,193100,2713243500,376500,376500,376500,376500,0
|
|
20231211,193000,2713243500,376500,376500,376500,376500,434
|
|
20231211,192900,2713243500,376500,376500,376500,376500,0
|
|
20231211,192800,2713243500,376500,376500,376500,376500,0
|
|
20231211,192700,2713243500,376500,376500,376500,376500,0
|
|
20231211,192600,2713243500,376500,376500,376500,376500,0
|
|
20231211,192500,2713243500,376500,376500,376500,376500,0
|
|
20231211,192400,2713243500,376500,376500,376500,376500,0
|
|
20231211,192300,2713243500,376500,376500,376500,376500,0
|
|
20231211,192200,2713243500,376500,376500,376500,376500,0
|
|
20231211,192100,2713243500,376500,376500,376500,376500,0
|
|
20231211,192000,2713243500,376500,376500,376500,376500,0
|
|
20231211,191900,2713243500,376500,376500,376500,376500,0
|
|
20231211,191800,2713243500,376500,376500,376500,376500,0
|
|
20231211,191700,2713243500,376500,376500,376500,376500,0
|
|
20231211,191600,2713243500,376500,376500,376500,376500,0
|
|
20231211,191500,2713243500,376500,376500,376500,376500,0
|
|
20231211,191400,2713243500,376500,376500,376500,376500,0
|
|
20231211,191300,2713243500,376500,376500,376500,376500,0
|
|
20231211,191200,2713243500,376500,376500,376500,376500,0
|
|
20231211,191100,2713243500,376500,376500,376500,376500,0
|
|
20231211,191000,2713243500,376500,376500,376500,376500,0
|
|
20231211,190900,2713243500,376500,376500,376500,376500,0
|
|
20231211,190800,2713243500,376500,376500,376500,376500,0
|
|
20231211,190700,2713243500,376500,376500,376500,376500,0
|
|
20231211,190600,2713243500,376500,376500,376500,376500,0
|
|
20231211,190500,2713243500,376500,376500,376500,376500,0
|
|
20231211,190400,2713243500,376500,376500,376500,376500,0
|
|
20231211,190300,2713243500,376500,376500,376500,376500,0
|
|
20231211,190200,2713243500,376500,376500,376500,376500,0
|
|
20231211,190100,2713243500,376500,376500,376500,376500,0
|
|
20231211,190000,2713243500,376500,376500,376500,376500,434
|
|
20231211,185900,2713243500,376500,376500,376500,376500,0
|
|
20231211,185800,2713243500,376500,376500,376500,376500,0
|
|
20231211,185700,2713243500,376500,376500,376500,376500,0
|
|
20231211,185600,2713243500,376500,376500,376500,376500,0
|
|
20231211,185500,2713243500,376500,376500,376500,376500,0
|
|
20231211,185400,2713243500,376500,376500,376500,376500,0
|
|
20231211,185300,2713243500,376500,376500,376500,376500,0
|
|
20231211,185200,2713243500,376500,376500,376500,376500,0
|
|
20231211,185100,2713243500,376500,376500,376500,376500,0
|
|
20231211,185000,2713243500,376500,376500,376500,376500,0
|
|
20231211,184900,2713243500,376500,376500,376500,376500,0
|
|
20231211,184800,2713243500,376500,376500,376500,376500,0
|
|
20231211,184700,2713243500,376500,376500,376500,376500,0
|
|
20231211,184600,2713243500,376500,376500,376500,376500,0
|
|
20231211,184500,2713243500,376500,376500,376500,376500,0
|
|
20231211,184400,2713243500,376500,376500,376500,376500,0
|
|
20231211,184300,2713243500,376500,376500,376500,376500,0
|
|
20231211,184200,2713243500,376500,376500,376500,376500,0
|
|
20231211,184100,2713243500,376500,376500,376500,376500,0
|
|
20231211,184000,2713243500,376500,376500,376500,376500,0
|
|
20231211,183900,2713243500,376500,376500,376500,376500,0
|
|
20231211,183800,2713243500,376500,376500,376500,376500,0
|
|
20231211,183700,2713243500,376500,376500,376500,376500,0
|
|
20231211,183600,2713243500,376500,376500,376500,376500,0
|
|
20231211,183500,2713243500,376500,376500,376500,376500,0
|
|
20231211,183400,2713243500,376500,376500,376500,376500,0
|
|
20231211,183300,2713243500,376500,376500,376500,376500,0
|
|
20231211,183200,2713243500,376500,376500,376500,376500,0
|
|
20231211,183100,2713243500,376500,376500,376500,376500,0
|
|
20231211,183000,2713243500,376500,376500,376500,376500,434
|
|
20231211,182900,2713243500,376500,376500,376500,376500,0
|
|
20231211,182800,2713243500,376500,376500,376500,376500,0
|
|
20231211,182700,2713243500,376500,376500,376500,376500,0
|
|
20231211,182600,2713243500,376500,376500,376500,376500,0
|
|
20231211,182500,2713243500,376500,376500,376500,376500,0
|
|
20231211,182400,2713243500,376500,376500,376500,376500,0
|
|
20231211,182300,2713243500,376500,376500,376500,376500,0
|
|
20231211,182200,2713243500,376500,376500,376500,376500,0
|
|
20231211,182100,2713243500,376500,376500,376500,376500,0
|
|
20231211,182000,2713243500,376500,376500,376500,376500,0
|
|
20231211,181900,2713243500,376500,376500,376500,376500,0
|
|
20231211,181800,2713243500,376500,376500,376500,376500,0
|
|
20231211,181700,2713243500,376500,376500,376500,376500,0
|
|
20231211,181600,2713243500,376500,376500,376500,376500,0
|
|
20231211,181500,2713243500,376500,376500,376500,376500,0
|
|
20231211,181400,2713243500,376500,376500,376500,376500,0
|
|
20231211,181300,2713243500,376500,376500,376500,376500,0
|
|
20231211,181200,2713243500,376500,376500,376500,376500,0
|
|
20231211,181100,2713243500,376500,376500,376500,376500,0
|
|
20231211,181000,2713243500,376500,376500,376500,376500,0
|
|
20231211,180900,2713243500,376500,376500,376500,376500,0
|
|
20231211,180800,2713243500,376500,376500,376500,376500,0
|
|
20231211,180700,2713243500,376500,376500,376500,376500,0
|
|
20231211,180600,2713243500,376500,376500,376500,376500,0
|
|
20231211,180500,2713243500,376500,376500,376500,376500,0
|
|
20231211,180400,2713243500,376500,376500,376500,376500,0
|
|
20231211,180300,2713243500,376500,376500,376500,376500,0
|
|
20231211,180200,2713243500,376500,376500,376500,376500,0
|
|
20231211,180100,2713243500,376500,376500,376500,376500,0
|
|
20231211,180000,2713243500,376500,376500,376500,376500,434
|
|
20231211,175900,2713243500,376500,376500,376500,376500,0
|
|
20231211,175800,2713243500,376500,376500,376500,376500,0
|
|
20231211,175700,2713243500,376500,376500,376500,376500,0
|
|
20231211,175600,2713243500,376500,376500,376500,376500,0
|
|
20231211,175500,2713243500,376500,376500,376500,376500,0
|
|
20231211,175400,2713243500,376500,376500,376500,376500,0
|
|
20231211,175300,2713243500,376500,376500,376500,376500,0
|
|
20231211,175200,2713243500,376500,376500,376500,376500,0
|
|
20231211,175100,2713243500,376500,376500,376500,376500,0
|
|
20231211,175000,2713243500,376500,376500,376500,376500,0
|
|
20231211,174900,2713243500,376500,376500,376500,376500,0
|
|
20231211,174800,2713243500,376500,376500,376500,376500,0
|
|
20231211,174700,2713243500,376500,376500,376500,376500,0
|
|
20231211,174600,2713243500,376500,376500,376500,376500,0
|
|
20231211,174500,2713243500,376500,376500,376500,376500,0
|
|
20231211,174400,2713243500,376500,376500,376500,376500,0
|
|
20231211,174300,2713243500,376500,376500,376500,376500,0
|
|
20231211,174200,2713243500,376500,376500,376500,376500,0
|
|
20231211,174100,2713243500,376500,376500,376500,376500,0
|
|
20231211,174000,2713243500,376500,376500,376500,376500,0
|
|
20231211,173900,2713243500,376500,376500,376500,376500,0
|
|
20231211,173800,2713243500,376500,376500,376500,376500,0
|
|
20231211,173700,2713243500,376500,376500,376500,376500,0
|
|
20231211,173600,2713243500,376500,376500,376500,376500,0
|
|
20231211,173500,2713243500,376500,376500,376500,376500,0
|
|
20231211,173400,2713243500,376500,376500,376500,376500,0
|
|
20231211,173300,2713243500,376500,376500,376500,376500,0
|
|
20231211,173200,2713243500,376500,376500,376500,376500,0
|
|
20231211,173100,2713243500,376500,376500,376500,376500,0
|
|
20231211,173000,2713243500,376500,376500,376500,376500,434
|
|
20231211,172900,2713243500,376500,376500,376500,376500,0
|
|
20231211,172800,2713243500,376500,376500,376500,376500,0
|
|
20231211,172700,2713243500,376500,376500,376500,376500,0
|
|
20231211,172600,2713243500,376500,376500,376500,376500,0
|
|
20231211,172500,2713243500,376500,376500,376500,376500,0
|
|
20231211,172400,2713243500,376500,376500,376500,376500,0
|
|
20231211,172300,2713243500,376500,376500,376500,376500,0
|
|
20231211,172200,2713243500,376500,376500,376500,376500,0
|
|
20231211,172100,2713243500,376500,376500,376500,376500,0
|
|
20231211,172000,2713243500,376500,376500,376500,376500,0
|
|
20231211,171900,2713243500,376500,376500,376500,376500,0
|
|
20231211,171800,2713243500,376500,376500,376500,376500,0
|
|
20231211,171700,2713243500,376500,376500,376500,376500,0
|
|
20231211,171600,2713243500,376500,376500,376500,376500,0
|
|
20231211,171500,2713243500,376500,376500,376500,376500,0
|
|
20231211,171400,2713243500,376500,376500,376500,376500,0
|
|
20231211,171300,2713243500,376500,376500,376500,376500,0
|
|
20231211,171200,2713243500,376500,376500,376500,376500,0
|
|
20231211,171100,2713243500,376500,376500,376500,376500,0
|
|
20231211,171000,2713243500,376500,376500,376500,376500,0
|
|
20231211,170900,2713243500,376500,376500,376500,376500,0
|
|
20231211,170800,2713243500,376500,376500,376500,376500,0
|
|
20231211,170700,2713243500,376500,376500,376500,376500,0
|
|
20231211,170600,2713243500,376500,376500,376500,376500,0
|
|
20231211,170500,2713243500,376500,376500,376500,376500,0
|
|
20231211,170400,2713243500,376500,376500,376500,376500,0
|
|
20231211,170300,2713243500,376500,376500,376500,376500,0
|
|
20231211,170200,2713243500,376500,376500,376500,376500,0
|
|
20231211,170100,2713243500,376500,376500,376500,376500,0
|
|
20231211,170000,2713243500,376500,376500,376500,376500,434
|
|
20231211,165900,2713243500,376500,376500,376500,376500,0
|
|
20231211,165800,2713243500,376500,376500,376500,376500,0
|
|
20231211,165700,2713243500,376500,376500,376500,376500,0
|
|
20231211,165600,2713243500,376500,376500,376500,376500,0
|
|
20231211,165500,2713243500,376500,376500,376500,376500,0
|
|
20231211,165400,2713243500,376500,376500,376500,376500,0
|
|
20231211,165300,2713243500,376500,376500,376500,376500,0
|
|
20231211,165200,2713243500,376500,376500,376500,376500,0
|
|
20231211,165100,2713243500,376500,376500,376500,376500,0
|
|
20231211,165000,2713243500,376500,376500,376500,376500,0
|
|
20231211,164900,2713243500,376500,376500,376500,376500,0
|
|
20231211,164800,2713243500,376500,376500,376500,376500,0
|
|
20231211,164700,2713243500,376500,376500,376500,376500,0
|
|
20231211,164600,2713243500,376500,376500,376500,376500,0
|
|
20231211,164500,2713243500,376500,376500,376500,376500,0
|
|
20231211,164400,2713243500,376500,376500,376500,376500,0
|
|
20231211,164300,2713243500,376500,376500,376500,376500,0
|
|
20231211,164200,2713243500,376500,376500,376500,376500,0
|
|
20231211,164100,2713243500,376500,376500,376500,376500,0
|
|
20231211,164000,2713243500,376500,376500,376500,376500,0
|
|
20231211,163900,2713243500,376500,376500,376500,376500,0
|
|
20231211,163800,2713243500,376500,376500,376500,376500,0
|
|
20231211,163700,2713243500,376500,376500,376500,376500,0
|
|
20231211,163600,2713243500,376500,376500,376500,376500,0
|
|
20231211,163500,2713243500,376500,376500,376500,376500,0
|
|
20231211,163400,2713243500,376500,376500,376500,376500,0
|
|
20231211,163300,2713243500,376500,376500,376500,376500,0
|
|
20231211,163200,2713243500,376500,376500,376500,376500,0
|
|
20231211,163100,2713243500,376500,376500,376500,376500,0
|
|
20231211,163000,2713243500,376500,376500,376500,376500,434
|
|
20231211,162900,2713243500,376500,376500,376500,376500,0
|
|
20231211,162800,2713243500,376500,376500,376500,376500,0
|
|
20231211,162700,2713243500,376500,376500,376500,376500,0
|
|
20231211,162600,2713243500,376500,376500,376500,376500,0
|
|
20231211,162500,2713243500,376500,376500,376500,376500,0
|
|
20231211,162400,2713243500,376500,376500,376500,376500,0
|
|
20231211,162300,2713243500,376500,376500,376500,376500,0
|
|
20231211,162200,2713243500,376500,376500,376500,376500,0
|
|
20231211,162100,2713243500,376500,376500,376500,376500,0
|
|
20231211,162000,2713243500,376500,376500,376500,376500,0
|
|
20231211,161900,2713243500,376500,376500,376500,376500,0
|
|
20231211,161800,2713243500,376500,376500,376500,376500,0
|
|
20231211,161700,2713243500,376500,376500,376500,376500,0
|
|
20231211,161600,2713243500,376500,376500,376500,376500,0
|
|
20231211,161500,2713243500,376500,376500,376500,376500,0
|
|
20231211,161400,2713243500,376500,376500,376500,376500,0
|
|
20231211,161300,2713243500,376500,376500,376500,376500,0
|
|
20231211,161200,2713243500,376500,376500,376500,376500,0
|
|
20231211,161100,2713243500,376500,376500,376500,376500,0
|
|
20231211,161000,2713243500,376500,376500,376500,376500,0
|
|
20231211,160900,2713243500,376500,376500,376500,376500,0
|
|
20231211,160800,2713243500,376500,376500,376500,376500,0
|
|
20231211,160700,2713243500,376500,376500,376500,376500,0
|
|
20231211,160600,2713243500,376500,376500,376500,376500,0
|
|
20231211,160500,2713243500,376500,376500,376500,376500,0
|
|
20231211,160400,2713243500,376500,376500,376500,376500,0
|
|
20231211,160300,2713243500,376500,376500,376500,376500,0
|
|
20231211,160200,2713243500,376500,376500,376500,376500,0
|
|
20231211,160100,2713243500,376500,376500,376500,376500,0
|
|
20231211,160000,2713243500,376500,376500,376500,376500,434
|
|
20231211,155900,2713243500,376500,376500,376500,376500,0
|
|
20231211,155800,2713243500,376500,376500,376500,376500,0
|
|
20231211,155700,2713243500,376500,376500,376500,376500,0
|
|
20231211,155600,2713243500,376500,376500,376500,376500,0
|
|
20231211,155500,2713243500,376500,376500,376500,376500,0
|
|
20231211,155400,2713243500,376500,376500,376500,376500,0
|
|
20231211,155300,2713243500,376500,376500,376500,376500,0
|
|
20231211,155200,2713243500,376500,376500,376500,376500,0
|
|
20231211,155100,2713243500,376500,376500,376500,376500,0
|
|
20231211,155000,2713243500,376500,376500,376500,376500,0
|
|
20231211,154900,2713243500,376500,376500,376500,376500,0
|
|
20231211,154800,2713243500,376500,376500,376500,376500,0
|
|
20231211,154700,2713243500,376500,376500,376500,376500,0
|
|
20231211,154600,2713243500,376500,376500,376500,376500,0
|
|
20231211,154500,2713243500,376500,376500,376500,376500,0
|
|
20231211,154400,2713243500,376500,376500,376500,376500,0
|
|
20231211,154300,2713243500,376500,376500,376500,376500,0
|
|
20231211,154200,2713243500,376500,376500,376500,376500,0
|
|
20231211,154100,2713243500,376500,376500,376500,376500,0
|
|
20231211,154000,2713243500,376500,376500,376500,376500,0
|
|
20231211,153900,2713243500,376500,376500,376500,376500,0
|
|
20231211,153800,2713243500,376500,376500,376500,376500,0
|
|
20231211,153700,2713243500,376500,376500,376500,376500,0
|
|
20231211,153600,2713243500,376500,376500,376500,376500,0
|
|
20231211,153500,2713243500,376500,376500,376500,376500,0
|
|
20231211,153400,2713243500,376500,376500,376500,376500,0
|
|
20231211,153300,2713243500,376500,376500,376500,376500,0
|
|
20231211,153200,2713243500,376500,376500,376500,376500,0
|
|
20231211,153100,2713243500,376500,376500,376500,376500,0
|
|
20231211,153000,2713243500,376500,376500,376500,376500,868
|
|
20231211,152900,2549842500,377500,377500,377500,377500,0
|
|
20231211,152800,2549842500,377500,377500,377500,377500,0
|
|
20231211,152700,2549842500,377500,377500,377500,377500,0
|
|
20231211,152600,2549842500,377500,377500,377500,377500,0
|
|
20231211,152500,2549842500,377500,377500,377500,377500,0
|
|
20231211,152400,2549842500,377500,377500,377500,377500,0
|
|
20231211,152300,2549842500,377500,377500,377500,377500,0
|
|
20231211,152200,2549842500,377500,377500,377500,377500,0
|
|
20231211,152100,2549842500,377500,377500,377500,377500,0
|
|
20231211,152000,2549842500,377500,377500,377500,377500,0
|
|
20231211,151900,2549842500,377500,377500,378000,377500,6
|
|
20231211,151800,2547576500,377500,377500,377500,377500,5
|
|
20231211,151700,2545689000,377500,378000,378000,377500,29
|
|
20231211,151600,2534741000,377500,377500,377500,377500,4
|
|
20231211,151500,2533231000,378000,377000,378000,377000,14
|
|
20231211,151400,2527948000,378000,377000,378000,377000,51
|
|
20231211,151300,2508671000,378000,378000,378000,377000,11
|
|
20231211,151200,2504517500,377500,377500,377500,377500,11
|
|
20231211,151100,2500365000,378000,378000,378000,378000,1
|
|
20231211,151000,2499987000,377500,377500,378000,377500,80
|
|
20231211,150900,2469771000,377500,377500,377500,377000,123
|
|
20231211,150800,2423340000,377500,377500,377500,377500,2
|
|
20231211,150700,2422585000,377000,377000,377000,377000,2
|
|
20231211,150600,2421831000,377500,377000,377500,376500,32
|
|
20231211,150500,2409767000,377000,376500,377000,376500,32
|
|
20231211,150400,2397718500,376500,376500,376500,376500,17
|
|
20231211,150300,2391318000,376500,376500,376500,376500,1
|
|
20231211,150200,2390941500,376000,376000,376000,376000,2
|
|
20231211,150100,2390189500,376500,376500,376500,376000,11
|
|
20231211,150000,2386048500,376500,376000,376500,376000,40
|
|
20231211,145900,2371007500,376500,376000,376500,376000,8
|
|
20231211,145800,2367996000,376000,376000,376000,376000,27
|
|
20231211,145700,2357844000,376000,376000,376000,376000,20
|
|
20231211,145600,2350324000,376000,376500,376500,376000,18
|
|
20231211,145500,2343550000,376500,376000,376500,376000,5
|
|
20231211,145400,2341668000,376500,376000,376500,376000,7
|
|
20231211,145300,2339035500,376500,376500,376500,376500,2
|
|
20231211,145200,2338282500,376500,376500,376500,376500,64
|
|
20231211,145100,2314186500,376000,376500,376500,376000,22
|
|
20231211,145000,2305904000,376500,376500,376500,375500,34
|
|
20231211,144900,2293110000,376000,375500,376000,375500,23
|
|
20231211,144800,2284463000,376000,376000,376000,376000,0
|
|
20231211,144700,2284463000,376000,376000,376000,376000,4
|
|
20231211,144600,2282959000,376000,376000,376000,376000,18
|
|
20231211,144500,2276191000,376000,376000,376000,376000,1
|
|
20231211,144400,2275815000,376000,376000,376000,376000,2
|
|
20231211,144300,2275063000,376000,376000,376000,376000,4
|
|
20231211,144200,2273559000,375500,376000,376000,375500,57
|
|
20231211,144100,2252128000,376000,376000,376000,376000,13
|
|
20231211,144000,2247240000,376500,376000,376500,376000,18
|
|
20231211,143900,2240471500,376000,376000,376000,376000,15
|
|
20231211,143800,2234831500,376000,376500,376500,376000,2
|
|
20231211,143700,2234079000,376000,376000,376000,376000,17
|
|
20231211,143600,2227687000,376000,376500,376500,376000,14
|
|
20231211,143500,2222417000,376500,376000,376500,376000,5
|
|
20231211,143400,2220536500,376500,376500,376500,376500,0
|
|
20231211,143300,2220536500,376500,376500,376500,376500,0
|
|
20231211,143200,2220536500,376500,376500,376500,376500,0
|
|
20231211,143100,2220536500,376500,376000,376500,376000,11
|
|
20231211,143000,2216395500,376000,376000,376000,376000,2
|
|
20231211,142900,2215643500,376500,376500,376500,376500,10
|
|
20231211,142800,2211878500,376000,376000,376000,376000,5
|
|
20231211,142700,2209998500,376000,376000,376000,376000,0
|
|
20231211,142600,2209998500,376000,376000,376000,376000,0
|
|
20231211,142500,2209998500,376000,376000,376000,376000,5
|
|
20231211,142400,2208118500,376000,376000,376000,376000,1
|
|
20231211,142300,2207742500,376000,376000,376000,376000,2
|
|
20231211,142200,2206990500,376000,376000,376000,376000,39
|
|
20231211,142100,2192326500,376000,376000,376000,376000,2
|
|
20231211,142000,2191574500,376500,376500,376500,376500,1
|
|
20231211,141900,2191198000,376000,376000,376000,376000,98
|
|
20231211,141800,2154350000,376000,376000,376000,376000,1
|
|
20231211,141700,2153974000,375500,375500,375500,375500,1
|
|
20231211,141600,2153598500,375500,376000,376000,375500,2
|
|
20231211,141500,2152847000,375500,375500,376000,375500,5
|
|
20231211,141400,2150968500,375500,375500,375500,375500,12
|
|
20231211,141300,2146462500,375500,375500,375500,375500,2
|
|
20231211,141200,2145711500,375500,375500,375500,375500,3
|
|
20231211,141100,2144585000,376000,376000,376000,376000,0
|
|
20231211,141000,2144585000,376000,376000,376000,376000,2
|
|
20231211,140900,2143833000,375500,375500,375500,375500,1
|
|
20231211,140800,2143457500,375500,375500,375500,375500,2
|
|
20231211,140700,2142706500,376000,376000,376000,376000,1
|
|
20231211,140600,2142330500,376000,376000,376000,376000,0
|
|
20231211,140500,2142330500,376000,376000,376000,376000,7
|
|
20231211,140400,2139698500,376000,376000,376000,376000,49
|
|
20231211,140300,2121274500,376500,376500,376500,376500,1
|
|
20231211,140200,2120898000,376000,376000,376000,376000,1
|
|
20231211,140100,2120522000,376500,376000,376500,376000,3
|
|
20231211,140000,2119393500,376000,376500,376500,376000,2
|
|
20231211,135900,2118641000,376500,376500,376500,376500,2
|
|
20231211,135800,2117888000,376000,376000,376000,376000,7
|
|
20231211,135700,2115256000,376000,376000,376000,376000,97
|
|
20231211,135600,2078784000,376000,376000,376000,376000,49
|
|
20231211,135500,2060360000,376500,376500,376500,376500,1
|
|
20231211,135400,2059983500,376000,376000,376000,376000,1
|
|
20231211,135300,2059607500,375500,376000,376000,375500,99
|
|
20231211,135200,2022388500,376000,376500,376500,376000,2
|
|
20231211,135100,2021636000,376500,377000,377000,376500,21
|
|
20231211,135000,2013727000,377000,377000,377000,377000,2
|
|
20231211,134900,2012973000,376500,376500,376500,376500,0
|
|
20231211,134800,2012973000,376500,376500,376500,376500,6
|
|
20231211,134700,2010714000,376500,377000,377000,376500,14
|
|
20231211,134600,2005441000,376500,376500,376500,376500,0
|
|
20231211,134500,2005441000,376500,376500,376500,376500,2
|
|
20231211,134400,2004688000,378000,378000,378000,378000,0
|
|
20231211,134300,2004688000,378000,377500,378000,377500,33
|
|
20231211,134200,1992223500,377000,377000,377000,377000,28
|
|
20231211,134100,1981667500,377000,376000,377000,376000,4
|
|
20231211,134000,1980160500,376000,376000,376000,376000,1
|
|
20231211,133900,1979784500,376000,376000,376000,376000,0
|
|
20231211,133800,1979784500,376000,376000,376000,376000,0
|
|
20231211,133700,1979784500,376000,376000,376000,376000,0
|
|
20231211,133600,1979784500,376000,376000,376000,376000,0
|
|
20231211,133500,1979784500,376000,376000,376000,376000,1
|
|
20231211,133400,1979408500,376000,376000,376000,376000,122
|
|
20231211,133300,1933536500,376000,375500,376000,375500,88
|
|
20231211,133200,1900492000,376000,376000,376000,376000,5
|
|
20231211,133100,1898612000,376000,376000,376000,376000,0
|
|
20231211,133000,1898612000,376000,376500,376500,376000,104
|
|
20231211,132900,1859483000,376500,376500,376500,376500,3
|
|
20231211,132800,1858353500,376500,376500,376500,376500,3
|
|
20231211,132700,1857224000,376500,376500,376500,376500,10
|
|
20231211,132600,1853459000,376000,376000,376000,376000,4
|
|
20231211,132500,1851955000,376000,376000,376000,376000,30
|
|
20231211,132400,1840675000,376000,376000,376000,376000,3
|
|
20231211,132300,1839547000,376000,376000,376000,376000,3
|
|
20231211,132200,1838419000,376000,376000,376000,376000,3
|
|
20231211,132100,1837291000,376500,376000,376500,376000,6
|
|
20231211,132000,1835033500,376500,376000,376500,376000,3
|
|
20231211,131900,1833904500,376000,376000,376000,376000,3
|
|
20231211,131800,1832776500,376000,376500,376500,376000,3
|
|
20231211,131700,1831648000,376500,376000,376500,375500,286
|
|
20231211,131600,1724155500,376500,376500,376500,376500,5
|
|
20231211,131500,1722273000,376000,376000,376500,376000,8
|
|
20231211,131400,1719264000,376000,376000,376000,376000,2
|
|
20231211,131300,1718512000,376000,376000,376000,376000,53
|
|
20231211,131200,1698584000,376000,376000,376000,376000,3
|
|
20231211,131100,1697456000,376500,376000,376500,376000,5
|
|
20231211,131000,1695574500,376000,376000,376000,376000,0
|
|
20231211,130900,1695574500,376000,376000,376000,376000,1
|
|
20231211,130800,1695198500,376000,376500,376500,376000,6
|
|
20231211,130700,1692940500,376000,376000,376000,376000,0
|
|
20231211,130600,1692940500,376000,376500,376500,376000,5
|
|
20231211,130500,1691058500,376500,376500,376500,376500,51
|
|
20231211,130400,1671857000,376500,376500,376500,376500,1
|
|
20231211,130300,1671480500,376500,376500,376500,376500,0
|
|
20231211,130200,1671480500,376500,376500,376500,376500,0
|
|
20231211,130100,1671480500,376500,376500,376500,376500,2
|
|
20231211,130000,1670727500,376000,376000,376000,376000,1
|
|
20231211,125900,1670351500,376000,376000,376000,375500,3
|
|
20231211,125800,1669224000,376000,376000,376000,376000,30
|
|
20231211,125700,1657944000,376000,376000,376000,376000,2
|
|
20231211,125600,1657192000,376000,376000,376000,376000,1
|
|
20231211,125500,1656816000,375500,375500,375500,375500,1
|
|
20231211,125400,1656440500,376000,375500,376000,375500,28
|
|
20231211,125300,1645924000,375500,375500,375500,375500,0
|
|
20231211,125200,1645924000,375500,375500,375500,375500,1
|
|
20231211,125100,1645548500,376000,375500,376000,375500,17
|
|
20231211,125000,1639164000,376000,376000,376000,376000,1
|
|
20231211,124900,1638788000,376000,375500,376000,375500,3
|
|
20231211,124800,1637661000,375500,376000,376000,375500,36
|
|
20231211,124700,1624140000,375500,376500,376500,375500,188
|
|
20231211,124600,1553472500,376000,376500,376500,376000,13
|
|
20231211,124500,1548584000,376000,376500,376500,376000,20
|
|
20231211,124400,1541063500,376500,376000,376500,376000,5
|
|
20231211,124300,1539181500,376000,376000,376000,376000,9
|
|
20231211,124200,1535797500,376000,376500,376500,376000,101
|
|
20231211,124100,1497821000,376000,376000,376000,376000,0
|
|
20231211,124000,1497821000,376000,376000,376000,376000,15
|
|
20231211,123900,1492181000,376500,376500,376500,376500,20
|
|
20231211,123800,1484651000,376500,377000,377000,376500,2
|
|
20231211,123700,1483897500,376500,376500,376500,376500,20
|
|
20231211,123600,1476367500,376500,376500,376500,376500,1
|
|
20231211,123500,1475991000,376500,376500,376500,376500,14
|
|
20231211,123400,1470720000,376500,376500,376500,376000,23
|
|
20231211,123300,1462061000,376500,376500,376500,376500,19
|
|
20231211,123200,1454907500,376500,376500,376500,376500,1
|
|
20231211,123100,1454531000,376000,376500,376500,376000,3
|
|
20231211,123000,1453402000,376500,376500,376500,376500,11
|
|
20231211,122900,1449260500,376500,376500,376500,376500,4
|
|
20231211,122800,1447754500,376500,376500,376500,376500,13
|
|
20231211,122700,1442860000,376000,376000,376000,376000,1
|
|
20231211,122600,1442484000,376000,376500,376500,376000,3
|
|
20231211,122500,1441355500,376500,376500,376500,376500,2
|
|
20231211,122400,1440602500,376000,376000,376000,376000,4
|
|
20231211,122300,1439098500,376500,376500,376500,376500,1
|
|
20231211,122200,1438722000,376500,376500,376500,376500,2
|
|
20231211,122100,1437969000,376500,376500,376500,376500,0
|
|
20231211,122000,1437969000,376500,376500,376500,376500,8
|
|
20231211,121900,1434957000,376500,376500,376500,376500,1
|
|
20231211,121800,1434580500,376500,376500,376500,376500,18
|
|
20231211,121700,1427803500,376500,376500,376500,376000,3
|
|
20231211,121600,1426674500,376500,376500,376500,376500,6
|
|
20231211,121500,1424415500,376000,376000,376000,376000,3
|
|
20231211,121400,1423287500,376500,376500,376500,376500,2
|
|
20231211,121300,1422534500,376500,376500,376500,376500,2
|
|
20231211,121200,1421781500,376500,376500,376500,376500,2
|
|
20231211,121100,1421028500,376500,376000,376500,376000,3
|
|
20231211,121000,1419899500,376500,376000,376500,376000,2
|
|
20231211,120900,1419147000,376500,376500,376500,376500,0
|
|
20231211,120800,1419147000,376500,376000,376500,376000,8
|
|
20231211,120700,1416137500,376500,376500,376500,376500,0
|
|
20231211,120600,1416137500,376500,376000,376500,376000,4
|
|
20231211,120500,1414632500,376000,376000,376000,376000,1
|
|
20231211,120400,1414256500,376000,376500,376500,376000,11
|
|
20231211,120300,1410117000,376000,376000,376000,376000,1
|
|
20231211,120200,1409741000,376500,376500,376500,376000,20
|
|
20231211,120100,1402212500,376000,376500,376500,376000,3
|
|
20231211,120000,1401083500,376000,376000,376000,376000,2
|
|
20231211,115900,1400331500,376000,376000,376500,376000,7
|
|
20231211,115800,1397697500,376000,376000,376000,376000,0
|
|
20231211,115700,1397697500,376000,376500,376500,376000,47
|
|
20231211,115600,1380013500,376500,376500,376500,376500,0
|
|
20231211,115500,1380013500,376500,378000,378000,376500,3
|
|
20231211,115400,1378881000,378000,378000,378000,378000,3
|
|
20231211,115300,1377747000,378000,378000,378000,378000,1
|
|
20231211,115200,1377369000,376500,376500,376500,376500,4
|
|
20231211,115100,1375863000,376500,376500,376500,376500,0
|
|
20231211,115000,1375863000,376500,376500,376500,376500,0
|
|
20231211,114900,1375863000,376500,376500,376500,376500,0
|
|
20231211,114800,1375863000,376500,376000,376500,376000,11
|
|
20231211,114700,1371723500,376000,376000,376000,376000,0
|
|
20231211,114600,1371723500,376000,376000,376000,376000,0
|
|
20231211,114500,1371723500,376000,377000,377000,376000,77
|
|
20231211,114400,1342730500,377000,377000,377000,377000,0
|
|
20231211,114300,1342730500,377000,377000,377000,377000,0
|
|
20231211,114200,1342730500,377000,377000,377000,377000,12
|
|
20231211,114100,1338206500,377000,377500,377500,377000,45
|
|
20231211,114000,1321236000,377500,377000,377500,377000,16
|
|
20231211,113900,1315198500,377000,377000,377000,377000,1
|
|
20231211,113800,1314821500,377500,377500,377500,377500,14
|
|
20231211,113700,1309536500,377500,377500,377500,377500,5
|
|
20231211,113600,1307649000,377500,377500,377500,377500,8
|
|
20231211,113500,1304629000,377000,377000,377000,377000,0
|
|
20231211,113400,1304629000,377000,377000,377000,377000,3
|
|
20231211,113300,1303498000,377500,377500,377500,377500,0
|
|
20231211,113200,1303498000,377500,377000,377500,377000,33
|
|
20231211,113100,1291041000,377500,377500,377500,377500,1
|
|
20231211,113000,1290663500,377500,377000,377500,377000,3
|
|
20231211,112900,1289531500,377500,377000,377500,377000,4
|
|
20231211,112800,1288022500,377000,377000,377000,377000,0
|
|
20231211,112700,1288022500,377000,377500,377500,377000,2
|
|
20231211,112600,1287268000,377500,377500,377500,377500,4
|
|
20231211,112500,1285758000,377500,378000,378000,377500,7
|
|
20231211,112400,1283114500,378000,377500,378000,377500,2
|
|
20231211,112300,1282359000,377500,377500,377500,377500,1
|
|
20231211,112200,1281981500,378000,378000,378000,378000,1
|
|
20231211,112100,1281603500,377500,377500,377500,377500,12
|
|
20231211,112000,1277073500,377500,378000,378000,377500,6
|
|
20231211,111900,1274806000,378000,378000,378000,378000,1
|
|
20231211,111800,1274428000,378000,377500,378000,377500,12
|
|
20231211,111700,1269892500,377500,377500,377500,377500,9
|
|
20231211,111600,1266495000,377500,377500,377500,377500,23
|
|
20231211,111500,1257812500,377500,377500,377500,377500,3
|
|
20231211,111400,1256680000,377500,377500,377500,377500,1
|
|
20231211,111300,1256302500,377500,377000,377500,377000,2
|
|
20231211,111200,1255548000,377000,377000,377000,377000,17
|
|
20231211,111100,1249139000,377000,377000,377000,377000,2
|
|
20231211,111000,1248385000,377000,377500,377500,377000,20
|
|
20231211,110900,1240839500,377000,377000,377000,377000,2
|
|
20231211,110800,1240085500,377500,377500,377500,377500,4
|
|
20231211,110700,1238575500,378000,378000,378000,378000,0
|
|
20231211,110600,1238575500,378000,378500,378500,377500,10
|
|
20231211,110500,1234795000,378500,378500,378500,378500,3
|
|
20231211,110400,1233659500,378500,378500,378500,378500,0
|
|
20231211,110300,1233659500,378500,378000,378500,378000,3
|
|
20231211,110200,1232525000,377500,377500,377500,377500,0
|
|
20231211,110100,1232525000,377500,377500,377500,377500,3
|
|
20231211,110000,1231392500,377500,377500,377500,377500,52
|
|
20231211,105900,1211762500,377500,378000,378000,377500,86
|
|
20231211,105800,1179266500,378000,378000,378000,378000,0
|
|
20231211,105700,1179266500,378000,378000,378000,378000,1
|
|
20231211,105600,1178888500,378000,378000,378000,378000,1
|
|
20231211,105500,1178510500,378000,378000,378000,378000,73
|
|
20231211,105400,1150916500,378000,378000,378000,378000,6
|
|
20231211,105300,1148648500,377500,377500,377500,377500,0
|
|
20231211,105200,1148648500,377500,379000,379000,377500,5
|
|
20231211,105100,1146755000,379000,379000,379000,379000,2
|
|
20231211,105000,1145997000,379000,379000,379000,379000,10
|
|
20231211,104900,1142207000,379000,377000,379000,377000,41
|
|
20231211,104800,1126742000,377000,376500,377000,376500,13
|
|
20231211,104700,1121841500,377000,377000,377000,377000,0
|
|
20231211,104600,1121841500,377000,377000,377000,377000,24
|
|
20231211,104500,1112793500,377000,377000,377000,377000,2
|
|
20231211,104400,1112039500,377000,377500,377500,377000,13
|
|
20231211,104300,1107137000,377500,377500,377500,377500,7
|
|
20231211,104200,1104494500,379000,379000,379000,377000,14
|
|
20231211,104100,1099208500,378500,378500,378500,378500,1
|
|
20231211,104000,1098830000,378500,377500,378500,377500,86
|
|
20231211,103900,1066280000,378500,377500,378500,377500,2
|
|
20231211,103800,1065524000,376500,377000,377000,376500,2
|
|
20231211,103700,1064770500,376500,376500,376500,376500,5
|
|
20231211,103600,1062888000,376000,376000,376000,376000,0
|
|
20231211,103500,1062888000,376000,376000,376000,376000,1
|
|
20231211,103400,1062512000,376000,376000,376000,376000,4
|
|
20231211,103300,1061008000,376000,376000,376000,376000,87
|
|
20231211,103200,1028296000,376000,376000,376000,376000,0
|
|
20231211,103100,1028296000,376000,376500,377000,376000,96
|
|
20231211,103000,992138000,377000,377000,377000,377000,34
|
|
20231211,102900,979320000,377000,377000,377000,377000,21
|
|
20231211,102800,971403000,377500,377500,377500,377500,0
|
|
20231211,102700,971403000,377500,378000,378500,377500,37
|
|
20231211,102600,957416500,377500,377500,377500,377500,3
|
|
20231211,102500,956284000,377500,377500,377500,377500,8
|
|
20231211,102400,953264000,376500,376500,376500,376500,7
|
|
20231211,102300,950628500,376500,376500,376500,376500,0
|
|
20231211,102200,950628500,376500,376500,376500,376500,0
|
|
20231211,102100,950628500,376500,376500,376500,376500,1
|
|
20231211,102000,950252000,376500,377000,377000,376500,66
|
|
20231211,101900,925401000,376500,376500,376500,376000,31
|
|
20231211,101800,913739500,376000,376000,376000,376000,0
|
|
20231211,101700,913739500,376000,376500,376500,376000,12
|
|
20231211,101600,909222500,376500,377000,377000,376500,3
|
|
20231211,101500,908092500,377000,376500,377000,376500,30
|
|
20231211,101400,896783000,376500,376500,376500,376500,2
|
|
20231211,101300,896030000,376000,376000,376000,376000,3
|
|
20231211,101200,894902000,376500,376000,376500,376000,3
|
|
20231211,101100,893773500,375500,375500,375500,375500,0
|
|
20231211,101000,893773500,375500,376000,376000,375500,71
|
|
20231211,100900,867090500,376500,376000,376500,376000,12
|
|
20231211,100800,862573000,376500,376500,376500,376500,34
|
|
20231211,100700,849772000,378500,378500,378500,378500,0
|
|
20231211,100600,849772000,378500,378500,378500,378500,2
|
|
20231211,100500,849015000,376000,376000,376000,376000,5
|
|
20231211,100400,847135000,376000,376000,376000,376000,3
|
|
20231211,100300,846007000,376000,376000,376000,376000,39
|
|
20231211,100200,831343000,376000,376500,376500,376000,22
|
|
20231211,100100,823066500,378500,378500,378500,378500,1
|
|
20231211,100000,822688000,378500,378500,378500,378500,1
|
|
20231211,095900,822309500,376000,376000,376000,376000,5
|
|
20231211,095800,820429500,376000,376500,376500,376000,36
|
|
20231211,095700,806889500,376000,376000,376000,376000,1
|
|
20231211,095600,806513500,376000,376000,376000,376000,1
|
|
20231211,095500,806137500,376500,376500,376500,376500,3
|
|
20231211,095400,805008000,376000,376000,376000,375500,20
|
|
20231211,095300,797488500,376000,376000,376000,376000,60
|
|
20231211,095200,774928500,376000,376500,376500,376000,53
|
|
20231211,095100,754997000,376500,377000,377000,376500,162
|
|
20231211,095000,693984000,377500,377500,377500,377500,2
|
|
20231211,094900,693229000,377000,377000,377000,377000,13
|
|
20231211,094800,688328000,379000,379000,379000,379000,10
|
|
20231211,094700,684538000,379000,379000,379000,379000,2
|
|
20231211,094600,683780000,379000,378500,379000,377000,20
|
|
20231211,094500,676209000,378000,377500,378000,377500,11
|
|
20231211,094400,672054000,377500,377000,377500,377000,66
|
|
20231211,094300,647169000,377500,377500,377500,377500,2
|
|
20231211,094200,646414000,377000,377500,377500,377000,38
|
|
20231211,094100,632076000,378000,378000,378000,378000,100
|
|
20231211,094000,594276000,378000,377500,378000,377500,6
|
|
20231211,093900,592010500,377500,377500,377500,377500,0
|
|
20231211,093800,592010500,377500,378000,378000,377500,39
|
|
20231211,093700,577279000,378000,378000,378000,378000,7
|
|
20231211,093600,574633000,379500,379500,379500,379500,5
|
|
20231211,093500,572735500,379000,378500,379000,378000,80
|
|
20231211,093400,542451000,379500,379500,379500,379000,21
|
|
20231211,093300,534483500,379500,379500,379500,379500,0
|
|
20231211,093200,534483500,379500,379000,379500,379000,2
|
|
20231211,093100,533725000,379000,380000,380000,379000,9
|
|
20231211,093000,530310000,378000,378000,378000,378000,0
|
|
20231211,092900,530310000,378000,378000,380000,378000,30
|
|
20231211,092800,518955000,378000,379000,379000,378000,126
|
|
20231211,092700,471238500,379500,379500,379500,379500,37
|
|
20231211,092600,457197000,380000,380000,380000,380000,7
|
|
20231211,092500,454537000,380000,380000,380000,380000,42
|
|
20231211,092400,438577000,380000,380000,380000,380000,0
|
|
20231211,092300,438577000,380000,379500,380000,379500,5
|
|
20231211,092200,436679000,379500,380000,380000,379500,9
|
|
20231211,092100,433263000,379500,380000,380000,379500,3
|
|
20231211,092000,432123500,381000,380000,381000,380000,3
|
|
20231211,091900,430981500,379500,380000,380000,379500,42
|
|
20231211,091800,415036500,380000,381000,381000,380000,53
|
|
20231211,091700,394847500,381000,380500,381000,380000,159
|
|
20231211,091600,334296000,380000,380500,380500,380000,5
|
|
20231211,091500,332395000,380500,380500,380500,380500,0
|
|
20231211,091400,332395000,380500,380000,380500,379500,14
|
|
20231211,091300,327070500,380000,380500,380500,380000,47
|
|
20231211,091200,309194500,381000,381000,381000,381000,11
|
|
20231211,091100,305003500,381500,381000,381500,380500,19
|
|
20231211,091000,297764000,381000,381000,381000,381000,19
|
|
20231211,090900,290525000,381000,381500,381500,381000,36
|
|
20231211,090800,276796000,381500,381000,381500,381000,34
|
|
20231211,090700,263830500,381000,379500,381000,378000,194
|
|
20231211,090600,190114500,377500,380000,380000,376500,179
|
|
20231211,090500,122600500,380000,380000,380500,380000,40
|
|
20231211,090400,107390000,380000,380000,380000,378000,46
|
|
20231211,090300,89928000,380500,379500,380500,379500,64
|
|
20231211,090200,65610500,379500,380000,380000,379500,14
|
|
20231211,090100,60297000,380000,379000,380000,379000,42
|
|
20231211,090000,44357000,376500,380000,380000,376000,117
|