721 lines
40 KiB
CSV
721 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,205800,4040918000,382500,382500,382500,382500,180
|
|
20231201,205700,4040918000,382500,382500,382500,382500,0
|
|
20231201,205600,4040918000,382500,382500,382500,382500,0
|
|
20231201,205500,4040918000,382500,382500,382500,382500,0
|
|
20231201,205400,4040918000,382500,382500,382500,382500,0
|
|
20231201,205300,4040918000,382500,382500,382500,382500,0
|
|
20231201,205200,4040918000,382500,382500,382500,382500,0
|
|
20231201,205100,4040918000,382500,382500,382500,382500,0
|
|
20231201,205000,4040918000,382500,382500,382500,382500,0
|
|
20231201,204900,4040918000,382500,382500,382500,382500,0
|
|
20231201,204800,4040918000,382500,382500,382500,382500,0
|
|
20231201,204700,4040918000,382500,382500,382500,382500,0
|
|
20231201,204600,4040918000,382500,382500,382500,382500,0
|
|
20231201,204500,4040918000,382500,382500,382500,382500,0
|
|
20231201,204400,4040918000,382500,382500,382500,382500,0
|
|
20231201,204300,4040918000,382500,382500,382500,382500,0
|
|
20231201,204200,4040918000,382500,382500,382500,382500,0
|
|
20231201,204100,4040918000,382500,382500,382500,382500,0
|
|
20231201,204000,4040918000,382500,382500,382500,382500,0
|
|
20231201,203900,4040918000,382500,382500,382500,382500,0
|
|
20231201,203800,4040918000,382500,382500,382500,382500,0
|
|
20231201,203700,4040918000,382500,382500,382500,382500,0
|
|
20231201,203600,4040918000,382500,382500,382500,382500,0
|
|
20231201,203500,4040918000,382500,382500,382500,382500,0
|
|
20231201,203400,4040918000,382500,382500,382500,382500,0
|
|
20231201,203300,4040918000,382500,382500,382500,382500,0
|
|
20231201,203200,4040918000,382500,382500,382500,382500,0
|
|
20231201,203100,4040918000,382500,382500,382500,382500,0
|
|
20231201,203000,4040918000,382500,382500,382500,382500,0
|
|
20231201,202900,4040918000,382500,382500,382500,382500,0
|
|
20231201,202800,4040918000,382500,382500,382500,382500,180
|
|
20231201,202700,4040918000,382500,382500,382500,382500,0
|
|
20231201,202600,4040918000,382500,382500,382500,382500,0
|
|
20231201,202500,4040918000,382500,382500,382500,382500,0
|
|
20231201,202400,4040918000,382500,382500,382500,382500,0
|
|
20231201,202300,4040918000,382500,382500,382500,382500,0
|
|
20231201,202200,4040918000,382500,382500,382500,382500,0
|
|
20231201,202100,4040918000,382500,382500,382500,382500,0
|
|
20231201,202000,4040918000,382500,382500,382500,382500,0
|
|
20231201,201900,4040918000,382500,382500,382500,382500,0
|
|
20231201,201800,4040918000,382500,382500,382500,382500,0
|
|
20231201,201700,4040918000,382500,382500,382500,382500,0
|
|
20231201,201600,4040918000,382500,382500,382500,382500,0
|
|
20231201,201500,4040918000,382500,382500,382500,382500,0
|
|
20231201,201400,4040918000,382500,382500,382500,382500,0
|
|
20231201,201300,4040918000,382500,382500,382500,382500,0
|
|
20231201,201200,4040918000,382500,382500,382500,382500,0
|
|
20231201,201100,4040918000,382500,382500,382500,382500,0
|
|
20231201,201000,4040918000,382500,382500,382500,382500,0
|
|
20231201,200900,4040918000,382500,382500,382500,382500,0
|
|
20231201,200800,4040918000,382500,382500,382500,382500,0
|
|
20231201,200700,4040918000,382500,382500,382500,382500,0
|
|
20231201,200600,4040918000,382500,382500,382500,382500,0
|
|
20231201,200500,4040918000,382500,382500,382500,382500,0
|
|
20231201,200400,4040918000,382500,382500,382500,382500,0
|
|
20231201,200300,4040918000,382500,382500,382500,382500,0
|
|
20231201,200200,4040918000,382500,382500,382500,382500,0
|
|
20231201,200100,4040918000,382500,382500,382500,382500,0
|
|
20231201,200000,4040918000,382500,382500,382500,382500,0
|
|
20231201,195900,4040918000,382500,382500,382500,382500,0
|
|
20231201,195800,4040918000,382500,382500,382500,382500,180
|
|
20231201,195700,4040918000,382500,382500,382500,382500,0
|
|
20231201,195600,4040918000,382500,382500,382500,382500,0
|
|
20231201,195500,4040918000,382500,382500,382500,382500,0
|
|
20231201,195400,4040918000,382500,382500,382500,382500,0
|
|
20231201,195300,4040918000,382500,382500,382500,382500,0
|
|
20231201,195200,4040918000,382500,382500,382500,382500,0
|
|
20231201,195100,4040918000,382500,382500,382500,382500,0
|
|
20231201,195000,4040918000,382500,382500,382500,382500,0
|
|
20231201,194900,4040918000,382500,382500,382500,382500,0
|
|
20231201,194800,4040918000,382500,382500,382500,382500,0
|
|
20231201,194700,4040918000,382500,382500,382500,382500,0
|
|
20231201,194600,4040918000,382500,382500,382500,382500,0
|
|
20231201,194500,4040918000,382500,382500,382500,382500,0
|
|
20231201,194400,4040918000,382500,382500,382500,382500,0
|
|
20231201,194300,4040918000,382500,382500,382500,382500,0
|
|
20231201,194200,4040918000,382500,382500,382500,382500,0
|
|
20231201,194100,4040918000,382500,382500,382500,382500,0
|
|
20231201,194000,4040918000,382500,382500,382500,382500,0
|
|
20231201,193900,4040918000,382500,382500,382500,382500,0
|
|
20231201,193800,4040918000,382500,382500,382500,382500,0
|
|
20231201,193700,4040918000,382500,382500,382500,382500,0
|
|
20231201,193600,4040918000,382500,382500,382500,382500,0
|
|
20231201,193500,4040918000,382500,382500,382500,382500,0
|
|
20231201,193400,4040918000,382500,382500,382500,382500,0
|
|
20231201,193300,4040918000,382500,382500,382500,382500,0
|
|
20231201,193200,4040918000,382500,382500,382500,382500,0
|
|
20231201,193100,4040918000,382500,382500,382500,382500,0
|
|
20231201,193000,4040918000,382500,382500,382500,382500,0
|
|
20231201,192900,4040918000,382500,382500,382500,382500,0
|
|
20231201,192800,4040918000,382500,382500,382500,382500,180
|
|
20231201,192700,4040918000,382500,382500,382500,382500,0
|
|
20231201,192600,4040918000,382500,382500,382500,382500,0
|
|
20231201,192500,4040918000,382500,382500,382500,382500,0
|
|
20231201,192400,4040918000,382500,382500,382500,382500,0
|
|
20231201,192300,4040918000,382500,382500,382500,382500,0
|
|
20231201,192200,4040918000,382500,382500,382500,382500,0
|
|
20231201,192100,4040918000,382500,382500,382500,382500,0
|
|
20231201,192000,4040918000,382500,382500,382500,382500,0
|
|
20231201,191900,4040918000,382500,382500,382500,382500,0
|
|
20231201,191800,4040918000,382500,382500,382500,382500,0
|
|
20231201,191700,4040918000,382500,382500,382500,382500,0
|
|
20231201,191600,4040918000,382500,382500,382500,382500,0
|
|
20231201,191500,4040918000,382500,382500,382500,382500,0
|
|
20231201,191400,4040918000,382500,382500,382500,382500,0
|
|
20231201,191300,4040918000,382500,382500,382500,382500,0
|
|
20231201,191200,4040918000,382500,382500,382500,382500,0
|
|
20231201,191100,4040918000,382500,382500,382500,382500,0
|
|
20231201,191000,4040918000,382500,382500,382500,382500,0
|
|
20231201,190900,4040918000,382500,382500,382500,382500,0
|
|
20231201,190800,4040918000,382500,382500,382500,382500,0
|
|
20231201,190700,4040918000,382500,382500,382500,382500,0
|
|
20231201,190600,4040918000,382500,382500,382500,382500,0
|
|
20231201,190500,4040918000,382500,382500,382500,382500,0
|
|
20231201,190400,4040918000,382500,382500,382500,382500,0
|
|
20231201,190300,4040918000,382500,382500,382500,382500,0
|
|
20231201,190200,4040918000,382500,382500,382500,382500,0
|
|
20231201,190100,4040918000,382500,382500,382500,382500,0
|
|
20231201,190000,4040918000,382500,382500,382500,382500,0
|
|
20231201,185900,4040918000,382500,382500,382500,382500,0
|
|
20231201,185800,4040918000,382500,382500,382500,382500,180
|
|
20231201,185700,4040918000,382500,382500,382500,382500,0
|
|
20231201,185600,4040918000,382500,382500,382500,382500,0
|
|
20231201,185500,4040918000,382500,382500,382500,382500,0
|
|
20231201,185400,4040918000,382500,382500,382500,382500,0
|
|
20231201,185300,4040918000,382500,382500,382500,382500,0
|
|
20231201,185200,4040918000,382500,382500,382500,382500,0
|
|
20231201,185100,4040918000,382500,382500,382500,382500,0
|
|
20231201,185000,4040918000,382500,382500,382500,382500,0
|
|
20231201,184900,4040918000,382500,382500,382500,382500,0
|
|
20231201,184800,4040918000,382500,382500,382500,382500,0
|
|
20231201,184700,4040918000,382500,382500,382500,382500,0
|
|
20231201,184600,4040918000,382500,382500,382500,382500,0
|
|
20231201,184500,4040918000,382500,382500,382500,382500,0
|
|
20231201,184400,4040918000,382500,382500,382500,382500,0
|
|
20231201,184300,4040918000,382500,382500,382500,382500,0
|
|
20231201,184200,4040918000,382500,382500,382500,382500,0
|
|
20231201,184100,4040918000,382500,382500,382500,382500,0
|
|
20231201,184000,4040918000,382500,382500,382500,382500,0
|
|
20231201,183900,4040918000,382500,382500,382500,382500,0
|
|
20231201,183800,4040918000,382500,382500,382500,382500,0
|
|
20231201,183700,4040918000,382500,382500,382500,382500,0
|
|
20231201,183600,4040918000,382500,382500,382500,382500,0
|
|
20231201,183500,4040918000,382500,382500,382500,382500,0
|
|
20231201,183400,4040918000,382500,382500,382500,382500,0
|
|
20231201,183300,4040918000,382500,382500,382500,382500,0
|
|
20231201,183200,4040918000,382500,382500,382500,382500,0
|
|
20231201,183100,4040918000,382500,382500,382500,382500,0
|
|
20231201,183000,4040918000,382500,382500,382500,382500,0
|
|
20231201,182900,4040918000,382500,382500,382500,382500,0
|
|
20231201,182800,4040918000,382500,382500,382500,382500,180
|
|
20231201,182700,4040918000,382500,382500,382500,382500,0
|
|
20231201,182600,4040918000,382500,382500,382500,382500,0
|
|
20231201,182500,4040918000,382500,382500,382500,382500,0
|
|
20231201,182400,4040918000,382500,382500,382500,382500,0
|
|
20231201,182300,4040918000,382500,382500,382500,382500,0
|
|
20231201,182200,4040918000,382500,382500,382500,382500,0
|
|
20231201,182100,4040918000,382500,382500,382500,382500,0
|
|
20231201,182000,4040918000,382500,382500,382500,382500,0
|
|
20231201,181900,4040918000,382500,382500,382500,382500,0
|
|
20231201,181800,4040918000,382500,382500,382500,382500,0
|
|
20231201,181700,4040918000,382500,382500,382500,382500,0
|
|
20231201,181600,4040918000,382500,382500,382500,382500,0
|
|
20231201,181500,4040918000,382500,382500,382500,382500,0
|
|
20231201,181400,4040918000,382500,382500,382500,382500,0
|
|
20231201,181300,4040918000,382500,382500,382500,382500,0
|
|
20231201,181200,4040918000,382500,382500,382500,382500,0
|
|
20231201,181100,4040918000,382500,382500,382500,382500,0
|
|
20231201,181000,4040918000,382500,382500,382500,382500,0
|
|
20231201,180900,4040918000,382500,382500,382500,382500,0
|
|
20231201,180800,4040918000,382500,382500,382500,382500,0
|
|
20231201,180700,4040918000,382500,382500,382500,382500,0
|
|
20231201,180600,4040918000,382500,382500,382500,382500,0
|
|
20231201,180500,4040918000,382500,382500,382500,382500,0
|
|
20231201,180400,4040918000,382500,382500,382500,382500,0
|
|
20231201,180300,4040918000,382500,382500,382500,382500,0
|
|
20231201,180200,4040918000,382500,382500,382500,382500,0
|
|
20231201,180100,4040918000,382500,382500,382500,382500,0
|
|
20231201,180000,4040918000,382500,382500,382500,382500,0
|
|
20231201,175900,4040918000,382500,382500,382500,382500,0
|
|
20231201,175800,4040918000,382500,382500,382500,382500,180
|
|
20231201,175700,4040918000,382500,382500,382500,382500,0
|
|
20231201,175600,4040918000,382500,382500,382500,382500,0
|
|
20231201,175500,4040918000,382500,382500,382500,382500,0
|
|
20231201,175400,4040918000,382500,382500,382500,382500,0
|
|
20231201,175300,4040918000,382500,382500,382500,382500,0
|
|
20231201,175200,4040918000,382500,382500,382500,382500,0
|
|
20231201,175100,4040918000,382500,382500,382500,382500,0
|
|
20231201,175000,4040918000,382500,382500,382500,382500,0
|
|
20231201,174900,4040918000,382500,382500,382500,382500,0
|
|
20231201,174800,4040918000,382500,382500,382500,382500,0
|
|
20231201,174700,4040918000,382500,382500,382500,382500,0
|
|
20231201,174600,4040918000,382500,382500,382500,382500,0
|
|
20231201,174500,4040918000,382500,382500,382500,382500,0
|
|
20231201,174400,4040918000,382500,382500,382500,382500,0
|
|
20231201,174300,4040918000,382500,382500,382500,382500,0
|
|
20231201,174200,4040918000,382500,382500,382500,382500,0
|
|
20231201,174100,4040918000,382500,382500,382500,382500,0
|
|
20231201,174000,4040918000,382500,382500,382500,382500,0
|
|
20231201,173900,4040918000,382500,382500,382500,382500,0
|
|
20231201,173800,4040918000,382500,382500,382500,382500,0
|
|
20231201,173700,4040918000,382500,382500,382500,382500,0
|
|
20231201,173600,4040918000,382500,382500,382500,382500,0
|
|
20231201,173500,4040918000,382500,382500,382500,382500,0
|
|
20231201,173400,4040918000,382500,382500,382500,382500,0
|
|
20231201,173300,4040918000,382500,382500,382500,382500,0
|
|
20231201,173200,4040918000,382500,382500,382500,382500,0
|
|
20231201,173100,4040918000,382500,382500,382500,382500,0
|
|
20231201,173000,4040918000,382500,382500,382500,382500,0
|
|
20231201,172900,4040918000,382500,382500,382500,382500,0
|
|
20231201,172800,4040918000,382500,382500,382500,382500,180
|
|
20231201,172700,4040918000,382500,382500,382500,382500,0
|
|
20231201,172600,4040918000,382500,382500,382500,382500,0
|
|
20231201,172500,4040918000,382500,382500,382500,382500,0
|
|
20231201,172400,4040918000,382500,382500,382500,382500,0
|
|
20231201,172300,4040918000,382500,382500,382500,382500,0
|
|
20231201,172200,4040918000,382500,382500,382500,382500,0
|
|
20231201,172100,4040918000,382500,382500,382500,382500,0
|
|
20231201,172000,4040918000,382500,382500,382500,382500,0
|
|
20231201,171900,4040918000,382500,382500,382500,382500,0
|
|
20231201,171800,4040918000,382500,382500,382500,382500,0
|
|
20231201,171700,4040918000,382500,382500,382500,382500,0
|
|
20231201,171600,4040918000,382500,382500,382500,382500,0
|
|
20231201,171500,4040918000,382500,382500,382500,382500,0
|
|
20231201,171400,4040918000,382500,382500,382500,382500,0
|
|
20231201,171300,4040918000,382500,382500,382500,382500,0
|
|
20231201,171200,4040918000,382500,382500,382500,382500,0
|
|
20231201,171100,4040918000,382500,382500,382500,382500,0
|
|
20231201,171000,4040918000,382500,382500,382500,382500,0
|
|
20231201,170900,4040918000,382500,382500,382500,382500,0
|
|
20231201,170800,4040918000,382500,382500,382500,382500,0
|
|
20231201,170700,4040918000,382500,382500,382500,382500,0
|
|
20231201,170600,4040918000,382500,382500,382500,382500,0
|
|
20231201,170500,4040918000,382500,382500,382500,382500,0
|
|
20231201,170400,4040918000,382500,382500,382500,382500,0
|
|
20231201,170300,4040918000,382500,382500,382500,382500,0
|
|
20231201,170200,4040918000,382500,382500,382500,382500,0
|
|
20231201,170100,4040918000,382500,382500,382500,382500,0
|
|
20231201,170000,4040918000,382500,382500,382500,382500,0
|
|
20231201,165900,4040918000,382500,382500,382500,382500,0
|
|
20231201,165800,4040918000,382500,382500,382500,382500,180
|
|
20231201,165700,4040918000,382500,382500,382500,382500,0
|
|
20231201,165600,4040918000,382500,382500,382500,382500,0
|
|
20231201,165500,4040918000,382500,382500,382500,382500,0
|
|
20231201,165400,4040918000,382500,382500,382500,382500,0
|
|
20231201,165300,4040918000,382500,382500,382500,382500,0
|
|
20231201,165200,4040918000,382500,382500,382500,382500,0
|
|
20231201,165100,4040918000,382500,382500,382500,382500,0
|
|
20231201,165000,4040918000,382500,382500,382500,382500,0
|
|
20231201,164900,4040918000,382500,382500,382500,382500,0
|
|
20231201,164800,4040918000,382500,382500,382500,382500,0
|
|
20231201,164700,4040918000,382500,382500,382500,382500,0
|
|
20231201,164600,4040918000,382500,382500,382500,382500,0
|
|
20231201,164500,4040918000,382500,382500,382500,382500,0
|
|
20231201,164400,4040918000,382500,382500,382500,382500,0
|
|
20231201,164300,4040918000,382500,382500,382500,382500,0
|
|
20231201,164200,4040918000,382500,382500,382500,382500,0
|
|
20231201,164100,4040918000,382500,382500,382500,382500,0
|
|
20231201,164000,4040918000,382500,382500,382500,382500,0
|
|
20231201,163900,4040918000,382500,382500,382500,382500,0
|
|
20231201,163800,4040918000,382500,382500,382500,382500,0
|
|
20231201,163700,4040918000,382500,382500,382500,382500,0
|
|
20231201,163600,4040918000,382500,382500,382500,382500,0
|
|
20231201,163500,4040918000,382500,382500,382500,382500,0
|
|
20231201,163400,4040918000,382500,382500,382500,382500,0
|
|
20231201,163300,4040918000,382500,382500,382500,382500,0
|
|
20231201,163200,4040918000,382500,382500,382500,382500,0
|
|
20231201,163100,4040918000,382500,382500,382500,382500,0
|
|
20231201,163000,4040918000,382500,382500,382500,382500,0
|
|
20231201,162900,4040918000,382500,382500,382500,382500,0
|
|
20231201,162800,4040918000,382500,382500,382500,382500,180
|
|
20231201,162700,4040918000,382500,382500,382500,382500,0
|
|
20231201,162600,4040918000,382500,382500,382500,382500,0
|
|
20231201,162500,4040918000,382500,382500,382500,382500,0
|
|
20231201,162400,4040918000,382500,382500,382500,382500,0
|
|
20231201,162300,4040918000,382500,382500,382500,382500,0
|
|
20231201,162200,4040918000,382500,382500,382500,382500,0
|
|
20231201,162100,4040918000,382500,382500,382500,382500,0
|
|
20231201,162000,4040918000,382500,382500,382500,382500,0
|
|
20231201,161900,4040918000,382500,382500,382500,382500,0
|
|
20231201,161800,4040918000,382500,382500,382500,382500,0
|
|
20231201,161700,4040918000,382500,382500,382500,382500,0
|
|
20231201,161600,4040918000,382500,382500,382500,382500,0
|
|
20231201,161500,4040918000,382500,382500,382500,382500,0
|
|
20231201,161400,4040918000,382500,382500,382500,382500,0
|
|
20231201,161300,4040918000,382500,382500,382500,382500,0
|
|
20231201,161200,4040918000,382500,382500,382500,382500,0
|
|
20231201,161100,4040918000,382500,382500,382500,382500,0
|
|
20231201,161000,4040918000,382500,382500,382500,382500,0
|
|
20231201,160900,4040918000,382500,382500,382500,382500,0
|
|
20231201,160800,4040918000,382500,382500,382500,382500,0
|
|
20231201,160700,4040918000,382500,382500,382500,382500,0
|
|
20231201,160600,4040918000,382500,382500,382500,382500,0
|
|
20231201,160500,4040918000,382500,382500,382500,382500,0
|
|
20231201,160400,4040918000,382500,382500,382500,382500,0
|
|
20231201,160300,4040918000,382500,382500,382500,382500,0
|
|
20231201,160200,4040918000,382500,382500,382500,382500,0
|
|
20231201,160100,4040918000,382500,382500,382500,382500,0
|
|
20231201,160000,4040918000,382500,382500,382500,382500,0
|
|
20231201,155900,4040918000,382500,382500,382500,382500,0
|
|
20231201,155800,4040918000,382500,382500,382500,382500,180
|
|
20231201,155700,4040918000,382500,382500,382500,382500,0
|
|
20231201,155600,4040918000,382500,382500,382500,382500,0
|
|
20231201,155500,4040918000,382500,382500,382500,382500,0
|
|
20231201,155400,4040918000,382500,382500,382500,382500,0
|
|
20231201,155300,4040918000,382500,382500,382500,382500,0
|
|
20231201,155200,4040918000,382500,382500,382500,382500,0
|
|
20231201,155100,4040918000,382500,382500,382500,382500,0
|
|
20231201,155000,4040918000,382500,382500,382500,382500,0
|
|
20231201,154900,4040918000,382500,382500,382500,382500,0
|
|
20231201,154800,4040918000,382500,382500,382500,382500,0
|
|
20231201,154700,4040918000,382500,382500,382500,382500,0
|
|
20231201,154600,4040918000,382500,382500,382500,382500,0
|
|
20231201,154500,4040918000,382500,382500,382500,382500,0
|
|
20231201,154400,4040918000,382500,382500,382500,382500,0
|
|
20231201,154300,4040918000,382500,382500,382500,382500,0
|
|
20231201,154200,4040918000,382500,382500,382500,382500,0
|
|
20231201,154100,4040918000,382500,382500,382500,382500,0
|
|
20231201,154000,4040918000,382500,382500,382500,382500,0
|
|
20231201,153900,4040918000,382500,382500,382500,382500,0
|
|
20231201,153800,4040918000,382500,382500,382500,382500,0
|
|
20231201,153700,4040918000,382500,382500,382500,382500,0
|
|
20231201,153600,4040918000,382500,382500,382500,382500,0
|
|
20231201,153500,4040918000,382500,382500,382500,382500,0
|
|
20231201,153400,4040918000,382500,382500,382500,382500,0
|
|
20231201,153300,4040918000,382500,382500,382500,382500,0
|
|
20231201,153200,4040918000,382500,382500,382500,382500,0
|
|
20231201,153100,4040918000,382500,382500,382500,382500,0
|
|
20231201,153000,4040918000,382500,382500,382500,382500,180
|
|
20231201,152900,3972068000,380000,380000,380000,380000,0
|
|
20231201,152800,3972068000,380000,380000,380000,380000,0
|
|
20231201,152700,3972068000,380000,380000,380000,380000,0
|
|
20231201,152600,3972068000,380000,380000,380000,380000,0
|
|
20231201,152500,3972068000,380000,380000,380000,380000,0
|
|
20231201,152400,3972068000,380000,380000,380000,380000,0
|
|
20231201,152300,3972068000,380000,380000,380000,380000,0
|
|
20231201,152200,3972068000,380000,380000,380000,380000,0
|
|
20231201,152100,3972068000,380000,380000,380000,380000,0
|
|
20231201,152000,3972068000,380000,380000,380000,380000,0
|
|
20231201,151900,3972068000,380000,381000,381000,380000,18
|
|
20231201,151800,3965214000,381000,380000,381000,379500,37
|
|
20231201,151700,3951138000,379500,379500,379500,379500,6
|
|
20231201,151600,3948861000,379500,379500,380000,379500,8
|
|
20231201,151500,3945822500,379500,380000,380000,379500,59
|
|
20231201,151400,3923428000,379500,381000,381500,379500,53
|
|
20231201,151300,3903245000,381000,381000,381000,379500,22
|
|
20231201,151200,3894876000,380000,379500,380000,379500,37
|
|
20231201,151100,3880816500,379500,379500,380000,379500,17
|
|
20231201,151000,3874361000,379500,379000,379500,379000,8
|
|
20231201,150900,3871326500,379000,379000,379500,379000,4
|
|
20231201,150800,3869810000,379500,380000,380000,379500,74
|
|
20231201,150700,3841709500,380500,380000,380500,380000,39
|
|
20231201,150600,3826882500,380000,380500,380500,380000,5
|
|
20231201,150500,3824981500,380500,380500,380500,380000,63
|
|
20231201,150400,3801011000,380000,380500,380500,380000,5
|
|
20231201,150300,3799109500,380500,380500,380500,380000,30
|
|
20231201,150200,3787695500,380000,380500,380500,380000,4
|
|
20231201,150100,3786174500,381000,381000,381000,380500,72
|
|
20231201,150000,3758773500,380500,381000,381000,380500,16
|
|
20231201,145900,3752679500,380500,380500,381000,380500,8
|
|
20231201,145800,3749634000,381000,380500,381000,380500,32
|
|
20231201,145700,3737444000,380500,380500,381000,380500,23
|
|
20231201,145600,3728687000,380500,380500,381000,380500,10
|
|
20231201,145500,3724879000,381000,381000,381000,380000,18
|
|
20231201,145400,3718026000,381000,381000,381000,380000,42
|
|
20231201,145300,3702051000,380500,381000,381000,380500,24
|
|
20231201,145200,3692907500,380500,381000,381000,380500,45
|
|
20231201,145100,3675765500,381000,380500,381000,380500,21
|
|
20231201,145000,3667766000,380500,381000,381000,380500,9
|
|
20231201,144900,3664338500,380500,381000,381000,380500,41
|
|
20231201,144800,3648720000,380500,380500,381000,380500,25
|
|
20231201,144700,3639197500,381000,381000,381000,380500,9
|
|
20231201,144600,3635769000,380000,380000,381000,380000,3
|
|
20231201,144500,3634628000,381000,381000,381000,380500,8
|
|
20231201,144400,3631580500,380500,381000,381000,380500,12
|
|
20231201,144300,3627012000,380000,381000,381000,380000,42
|
|
20231201,144200,3611013000,380000,380500,381000,380000,27
|
|
20231201,144100,3600748500,380000,380500,380500,380000,6
|
|
20231201,144000,3598466500,381000,381000,381000,380000,12
|
|
20231201,143900,3593899000,381000,381000,381000,380000,4
|
|
20231201,143800,3592377000,380500,381000,381000,380500,13
|
|
20231201,143700,3587425000,381000,381000,381000,380000,4
|
|
20231201,143600,3585902000,380000,381000,381000,380000,4
|
|
20231201,143500,3584380000,381000,380000,381000,380000,14
|
|
20231201,143400,3579053000,380000,380000,380000,379500,8
|
|
20231201,143300,3576014500,379500,379500,380000,379500,9
|
|
20231201,143200,3572595500,380000,380000,380000,379500,108
|
|
20231201,143100,3531556000,380500,381000,381000,380000,14
|
|
20231201,143000,3526228000,381000,381000,381000,380500,27
|
|
20231201,142900,3515952500,381000,380500,381000,380500,12
|
|
20231201,142800,3511381000,380500,380500,381000,380500,8
|
|
20231201,142700,3508334000,381000,380500,381000,380500,14
|
|
20231201,142600,3503001000,382000,382000,382000,380500,7
|
|
20231201,142500,3500330000,381000,382000,382000,381000,14
|
|
20231201,142400,3494991000,382500,381000,382500,381000,10
|
|
20231201,142300,3491175000,382500,382000,382500,381000,30
|
|
20231201,142200,3479735500,381500,382000,382500,381500,28
|
|
20231201,142100,3469049000,382500,382500,382500,381500,8
|
|
20231201,142000,3465990000,382000,382000,382500,382000,8
|
|
20231201,141900,3462933500,382500,382000,383000,381500,22
|
|
20231201,141800,3454523000,382500,382000,382500,381500,16
|
|
20231201,141700,3448405000,382000,382500,382500,381500,12
|
|
20231201,141600,3443820500,382500,381500,382500,381500,28
|
|
20231201,141500,3433127500,382500,382000,382500,381000,7
|
|
20231201,141400,3430453500,381000,382000,382000,381000,10
|
|
20231201,141300,3426637000,382000,381500,382000,381500,102
|
|
20231201,141200,3387718000,381000,382000,382000,381000,6
|
|
20231201,141100,3385428000,382000,381500,382000,381000,16
|
|
20231201,141000,3379321500,382000,382000,382000,381000,11
|
|
20231201,140900,3375123500,381000,382000,382000,381000,12
|
|
20231201,140800,3370542500,381000,381500,382000,381000,29
|
|
20231201,140700,3359483000,381000,382000,382000,381000,26
|
|
20231201,140600,3349574500,381500,381500,381500,381500,6
|
|
20231201,140500,3347285500,381500,382500,382500,381500,29
|
|
20231201,140400,3336220500,382500,382500,382500,382500,7
|
|
20231201,140300,3333543000,382000,381500,382500,381500,12
|
|
20231201,140200,3328958500,381500,382500,382500,381500,56
|
|
20231201,140100,3307564500,382500,381500,382500,381500,5
|
|
20231201,140000,3305653000,382500,382500,382500,382500,1
|
|
20231201,135900,3305270500,382000,382500,382500,381500,63
|
|
20231201,135800,3281219500,382000,382500,382500,382000,11
|
|
20231201,135700,3277017000,382500,382500,382500,382500,9
|
|
20231201,135600,3273574500,382500,382000,382500,381500,23
|
|
20231201,135500,3264788500,382000,382000,382500,382000,4
|
|
20231201,135400,3263260000,382000,382500,382500,382000,40
|
|
20231201,135300,3247974500,382500,382500,382500,382500,8
|
|
20231201,135200,3244914500,382500,382500,382500,382500,9
|
|
20231201,135100,3241472000,382500,382500,382500,382000,9
|
|
20231201,135000,3238030500,382500,382500,382500,382500,6
|
|
20231201,134900,3235735500,382000,382500,382500,382000,14
|
|
20231201,134800,3230383500,382500,382000,382500,382000,9
|
|
20231201,134700,3226942000,381500,382000,382000,381500,48
|
|
20231201,134600,3208606500,382000,381500,382000,381500,10
|
|
20231201,134500,3204787500,382000,382000,382000,382000,7
|
|
20231201,134400,3202113500,382000,382000,382000,382000,5
|
|
20231201,134300,3200203500,382000,382000,382000,382000,9
|
|
20231201,134200,3196765500,382000,382000,382000,382000,8
|
|
20231201,134100,3193709500,382000,382000,382000,382000,6
|
|
20231201,134000,3191417500,382000,382000,382000,382000,7
|
|
20231201,133900,3188743500,382000,382000,382000,382000,11
|
|
20231201,133800,3184541500,382000,382000,382000,382000,5
|
|
20231201,133700,3182631500,381500,382000,382000,381500,9
|
|
20231201,133600,3179194000,382000,382000,382000,382000,8
|
|
20231201,133500,3176138000,382000,382000,382000,382000,14
|
|
20231201,133400,3170790000,382000,382000,382000,382000,7
|
|
20231201,133300,3168116000,382000,382000,382000,382000,7
|
|
20231201,133200,3165442000,382000,382000,382000,381500,8
|
|
20231201,133100,3162388000,382000,382000,382000,382000,16
|
|
20231201,133000,3156276000,382000,382000,382000,381500,33
|
|
20231201,132900,3143680500,382000,382000,382000,381500,12
|
|
20231201,132800,3139097500,382000,382000,382000,382000,6
|
|
20231201,132700,3136805500,382000,382000,382000,382000,11
|
|
20231201,132600,3132603500,381500,382000,382000,381500,5
|
|
20231201,132500,3130694000,382000,382000,382000,382000,9
|
|
20231201,132400,3127256000,382000,382000,382000,381500,12
|
|
20231201,132300,3122676000,382000,382000,382000,382000,5
|
|
20231201,132200,3120766000,382000,381500,382000,381000,123
|
|
20231201,132100,3073818500,381500,381500,381500,381500,2
|
|
20231201,132000,3073055500,381500,381000,381500,380500,11
|
|
20231201,131900,3068861000,381000,381500,381500,381000,9
|
|
20231201,131800,3065431000,380500,380500,380500,380500,5
|
|
20231201,131700,3063528500,381000,380500,381000,380000,12
|
|
20231201,131600,3058961000,380500,381500,381500,380000,9
|
|
20231201,131500,3055531000,381500,380000,381500,380000,8
|
|
20231201,131400,3052486500,381000,380500,381000,380500,15
|
|
20231201,131300,3046775500,380500,381000,381000,380000,30
|
|
20231201,131200,3035366000,380500,380500,380500,380500,12
|
|
20231201,131100,3030800000,380500,381000,381000,380500,18
|
|
20231201,131000,3023946500,381000,381000,381000,381000,6
|
|
20231201,130900,3021660500,381500,381500,381500,381500,4
|
|
20231201,130800,3020134500,381500,381500,381500,381500,4
|
|
20231201,130700,3018608500,380500,381500,381500,380500,17
|
|
20231201,130600,3012138000,381500,381500,381500,380000,5
|
|
20231201,130500,3010232000,380000,380500,380500,380000,11
|
|
20231201,130400,3006048000,380500,380000,380500,380000,7
|
|
20231201,130300,3003387500,380000,381500,381500,380000,3
|
|
20231201,130200,3002244500,380500,380000,380500,380000,21
|
|
20231201,130100,2994257000,381500,380000,381500,380000,10
|
|
20231201,130000,2990449500,380500,380500,382000,380500,17
|
|
20231201,125900,2983978000,382000,382000,382000,380000,6
|
|
20231201,125800,2981688000,382000,380500,382000,380500,28
|
|
20231201,125700,2971011000,380500,380500,380500,380500,0
|
|
20231201,125600,2971011000,380500,380000,380500,380000,7
|
|
20231201,125500,2968350500,380000,379000,380000,379000,5
|
|
20231201,125400,2966452000,379500,379500,379500,379500,7
|
|
20231201,125300,2963795500,379500,379500,379500,379500,1
|
|
20231201,125200,2963416000,379500,379500,379500,379500,3
|
|
20231201,125100,2962277500,379500,378000,379500,378000,6
|
|
20231201,125000,2960002000,378000,378500,378500,378000,8
|
|
20231201,124900,2956976000,379500,379500,379500,379500,5
|
|
20231201,124800,2955078500,379000,378000,379000,378000,207
|
|
20231201,124700,2876820000,378000,378500,378500,377000,236
|
|
20231201,124600,2787593000,379000,379000,379000,379000,19
|
|
20231201,124500,2780392000,379000,379500,379500,379000,13
|
|
20231201,124400,2775460000,379500,379500,379500,379500,4
|
|
20231201,124300,2773942000,379500,379000,379500,379000,9
|
|
20231201,124200,2770529500,379000,379500,379500,379000,29
|
|
20231201,124100,2759536500,379500,381500,381500,379500,48
|
|
20231201,124000,2741294000,381000,381000,381000,381000,5
|
|
20231201,123900,2739389000,382000,382000,382000,382000,7
|
|
20231201,123800,2736715000,381000,381000,381000,381000,5
|
|
20231201,123700,2734810000,382000,381500,382000,381500,6
|
|
20231201,123600,2732519000,381500,381500,381500,381500,2
|
|
20231201,123500,2731756000,381500,380000,381500,380000,4
|
|
20231201,123400,2730233000,380000,380000,380000,380000,3
|
|
20231201,123300,2729093000,380000,380000,380000,380000,11
|
|
20231201,123200,2724913000,379500,380000,380000,379500,8
|
|
20231201,123100,2721874000,380000,379500,380000,379500,11
|
|
20231201,123000,2717699000,379500,379500,380000,379500,12
|
|
20231201,122900,2713142000,379500,380000,380000,379500,46
|
|
20231201,122800,2695682000,380000,380500,380500,379500,34
|
|
20231201,122700,2682765000,380500,381000,381000,380500,7
|
|
20231201,122600,2680099500,380500,381500,381500,380500,16
|
|
20231201,122500,2674009500,382000,382000,382000,382000,4
|
|
20231201,122400,2672481500,381000,382000,382000,381000,14
|
|
20231201,122300,2667144500,380500,380500,380500,380500,0
|
|
20231201,122200,2667144500,380500,382000,382000,380500,4
|
|
20231201,122100,2665618000,381500,381000,381500,381000,11
|
|
20231201,122000,2661425000,381500,381500,382000,381500,7
|
|
20231201,121900,2658752500,381500,380500,381500,380500,4
|
|
20231201,121800,2657227500,381500,381500,381500,381500,5
|
|
20231201,121700,2655320000,380000,380500,380500,380000,83
|
|
20231201,121600,2623776000,380500,381000,381500,380500,13
|
|
20231201,121500,2618825500,381500,380500,381500,380500,10
|
|
20231201,121400,2615016000,380500,380500,380500,380500,7
|
|
20231201,121300,2612352500,380500,380500,380500,380500,6
|
|
20231201,121200,2610069500,380500,380500,380500,380500,1
|
|
20231201,121100,2609689000,380500,380000,380500,380000,3
|
|
20231201,121000,2608548500,380000,380000,380000,380000,5
|
|
20231201,120900,2606648500,380000,380000,380000,380000,6
|
|
20231201,120800,2604368500,380000,380000,380000,380000,11
|
|
20231201,120700,2600188500,380000,380500,380500,380000,44
|
|
20231201,120600,2583463500,382000,382500,382500,380500,36
|
|
20231201,120500,2569751500,381500,381500,381500,381500,7
|
|
20231201,120400,2567081000,382500,382000,382500,382000,3
|
|
20231201,120300,2565934000,381000,381500,382500,381000,21
|
|
20231201,120200,2557918500,382000,382000,383000,381500,74
|
|
20231201,120100,2529649500,382000,383000,383000,381500,6
|
|
20231201,120000,2527354000,381500,383000,383000,381500,9
|
|
20231201,115900,2523914000,382000,383000,383000,382000,10
|
|
20231201,115800,2520092000,382500,383000,383000,382500,17
|
|
20231201,115700,2513586500,382500,382500,382500,382500,5
|
|
20231201,115600,2511674000,382500,382500,382500,382500,6
|
|
20231201,115500,2509379000,382500,382000,382500,382000,3
|
|
20231201,115400,2508232000,382000,383000,383000,381500,24
|
|
20231201,115300,2499064000,383000,382500,383000,382500,15
|
|
20231201,115200,2493323500,383000,383000,383000,383000,36
|
|
20231201,115100,2479535500,383000,383000,383000,382000,90
|
|
20231201,115000,2445108000,383000,382500,383000,382000,25
|
|
20231201,114900,2435543500,382500,382000,382500,382000,17
|
|
20231201,114800,2429044500,382000,382000,382000,382000,1
|
|
20231201,114700,2428662500,382000,382000,382000,382000,10
|
|
20231201,114600,2424842500,382000,381500,382000,381500,58
|
|
20231201,114500,2402713000,381500,381500,381500,381000,9
|
|
20231201,114400,2399280000,381500,381500,381500,381000,8
|
|
20231201,114300,2396229000,381500,381500,381500,381500,6
|
|
20231201,114200,2393940000,381500,381500,381500,381500,7
|
|
20231201,114100,2391269500,381000,381500,381500,381000,7
|
|
20231201,114000,2388599500,381500,381500,381500,381500,9
|
|
20231201,113900,2385166000,381500,381500,381500,381500,7
|
|
20231201,113800,2382495500,381500,381500,381500,381000,13
|
|
20231201,113700,2377537000,381500,381500,381500,381500,3
|
|
20231201,113600,2376392500,381500,381500,381500,381500,7
|
|
20231201,113500,2373722000,381000,381500,381500,381000,8
|
|
20231201,113400,2370671000,381500,381500,381500,381500,11
|
|
20231201,113300,2366474500,381000,381500,381500,381000,8
|
|
20231201,113200,2363423000,381500,381500,381500,381500,6
|
|
20231201,113100,2361134000,381500,381500,381500,381500,4
|
|
20231201,113000,2359608000,381500,381000,381500,381000,6
|
|
20231201,112900,2357319500,381000,381000,381000,381000,7
|
|
20231201,112800,2354652500,381000,381000,381000,381000,9
|
|
20231201,112700,2351223500,381000,381000,381000,381000,4
|
|
20231201,112600,2349699500,381000,381000,381000,381000,1
|
|
20231201,112500,2349318500,381000,381000,381000,380000,5
|
|
20231201,112400,2347414500,381000,381000,381000,380000,30
|
|
20231201,112300,2335986500,380500,381000,381000,380500,15
|
|
20231201,112200,2330275500,381000,381000,381000,381000,6
|
|
20231201,112100,2327989500,381000,380500,381000,380500,8
|
|
20231201,112000,2324944000,380000,380000,380000,380000,122
|
|
20231201,111900,2278584000,379500,380000,380000,379500,4
|
|
20231201,111800,2277064500,379500,379500,380000,379500,12
|
|
20231201,111700,2272507500,380000,380000,380000,379500,8
|
|
20231201,111600,2269468500,380000,380000,380000,379500,7
|
|
20231201,111500,2266809000,380000,380000,380000,380000,5
|
|
20231201,111400,2264909000,379500,380000,380000,379500,4
|
|
20231201,111300,2263390500,380000,380000,380000,379500,14
|
|
20231201,111200,2258072500,380000,380000,380000,379500,8
|
|
20231201,111100,2255033500,380000,379500,380000,379500,11
|
|
20231201,111000,2250858000,379500,380000,380000,379500,6
|
|
20231201,110900,2248579000,379500,379500,379500,379500,33
|
|
20231201,110800,2236055500,379500,379500,379500,379500,13
|
|
20231201,110700,2231122000,379500,379500,379500,379500,9
|
|
20231201,110600,2227706500,379500,379500,379500,379000,9
|
|
20231201,110500,2224291500,379500,379000,379500,379000,9
|
|
20231201,110400,2220878500,379500,379500,379500,379500,13
|
|
20231201,110300,2215945000,379500,379500,379500,379500,6
|
|
20231201,110200,2213668000,379500,379500,379500,379500,2
|
|
20231201,110100,2212909000,379500,379000,379500,379000,62
|
|
20231201,110000,2189408000,379000,379000,379000,379000,6
|
|
20231201,105900,2187134000,379000,379000,379000,379000,10
|
|
20231201,105800,2183344000,379000,379000,379000,379000,4
|
|
20231201,105700,2181828000,379000,379000,379000,378500,5
|
|
20231201,105600,2179933500,379000,379000,379000,379000,5
|
|
20231201,105500,2178038500,378500,378500,379000,378500,9
|
|
20231201,105400,2174629000,378500,379000,379000,378500,16
|
|
20231201,105300,2168567500,379000,378500,379000,378500,6
|
|
20231201,105200,2166294000,379000,379000,379000,378500,8
|
|
20231201,105100,2163262500,379000,379500,379500,379000,21
|
|
20231201,105000,2155300500,379000,379000,379500,379000,5
|
|
20231201,104900,2153404500,379500,379000,379500,379000,18
|
|
20231201,104800,2146577500,379500,379500,379500,379500,6
|
|
20231201,104700,2144300500,379500,379500,379500,379500,14
|
|
20231201,104600,2138987500,379500,379000,379500,378500,10
|
|
20231201,104500,2135195500,378500,379000,379000,378000,19
|
|
20231201,104400,2128004500,379000,379000,379000,378500,21
|
|
20231201,104300,2120046000,379000,379000,379000,379000,5
|
|
20231201,104200,2118151000,379000,378000,379000,378000,106
|
|
20231201,104100,2078078000,378000,378000,378000,377500,48
|
|
20231201,104000,2059934500,378000,378000,378000,378000,2
|
|
20231201,103900,2059178500,377500,378000,378000,377500,15
|
|
20231201,103800,2053509500,378000,378000,378000,378000,2
|
|
20231201,103700,2052753500,378000,378000,378000,378000,57
|
|
20231201,103600,2031207500,378000,377500,378000,377000,236
|
|
20231201,103500,1942115500,377500,377500,377500,377500,5
|
|
20231201,103400,1940228000,377000,377500,377500,377000,8
|
|
20231201,103300,1937208500,376000,376000,376000,376000,0
|
|
20231201,103200,1937208500,376000,377500,377500,376000,54
|
|
20231201,103100,1916865000,377000,375500,377000,375500,165
|
|
20231201,103000,1854793500,375500,376500,376500,375500,49
|
|
20231201,102900,1836373500,376500,376500,376500,376500,6
|
|
20231201,102800,1834114500,376000,376000,376000,376000,1
|
|
20231201,102700,1833738500,376500,376500,376500,376000,8
|
|
20231201,102600,1830727500,376500,376000,376500,376000,12
|
|
20231201,102500,1826212500,376000,376000,377000,376000,11
|
|
20231201,102400,1822074500,377000,376500,377000,376000,20
|
|
20231201,102300,1814542500,376500,376500,376500,376000,4
|
|
20231201,102200,1813037000,376000,376500,376500,376000,19
|
|
20231201,102100,1805891000,376500,376000,376500,376000,14
|
|
20231201,102000,1800624000,376500,377000,377000,376500,9
|
|
20231201,101900,1797234000,377500,377000,377500,377000,8
|
|
20231201,101800,1794215500,377000,377000,377000,376500,11
|
|
20231201,101700,1790070500,377000,377500,377500,376500,13
|
|
20231201,101600,1785171000,377500,377000,377500,377000,10
|
|
20231201,101500,1781400500,377500,377000,377500,377000,6
|
|
20231201,101400,1779137000,377500,377500,377500,377500,6
|
|
20231201,101300,1776872000,377500,377500,377500,377500,14
|
|
20231201,101200,1771587000,377500,377000,377500,377000,94
|
|
20231201,101100,1736106500,377000,376500,377000,376500,12
|
|
20231201,101000,1731588000,377000,377000,377000,377000,8
|
|
20231201,100900,1728572000,375500,376500,377500,375500,116
|
|
20231201,100800,1684895000,376500,377000,377000,376500,6
|
|
20231201,100700,1682635000,376500,376500,376500,376500,12
|
|
20231201,100600,1678117000,376500,377000,377000,376500,8
|
|
20231201,100500,1675104000,376500,376500,377000,376500,13
|
|
20231201,100400,1670207500,376500,376500,377000,376500,25
|
|
20231201,100300,1660794500,376500,376500,376500,376500,0
|
|
20231201,100200,1660794500,376500,375500,376500,375500,31
|
|
20231201,100100,1649148500,375500,375000,375500,374500,5
|
|
20231201,100000,1647273500,375000,375000,375000,374500,19
|
|
20231201,095900,1640153500,375500,375000,375500,375000,26
|
|
20231201,095800,1630402500,375000,375500,375500,375000,18
|
|
20231201,095700,1623645500,375500,375500,375500,375500,5
|
|
20231201,095600,1621768000,375000,375000,375000,375000,1
|
|
20231201,095500,1621393000,375500,374500,376000,374500,9
|
|
20231201,095400,1618017000,375000,374500,375000,374500,20
|
|
20231201,095300,1610519000,374500,375000,376000,374500,131
|
|
20231201,095200,1561393500,375000,376000,376000,375000,28
|
|
20231201,095100,1550879500,376000,376000,376000,376000,2
|
|
20231201,095000,1550127500,375500,376000,376000,375000,25
|
|
20231201,094900,1540738500,376000,376500,376500,376000,23
|
|
20231201,094800,1532089500,376500,376500,376500,376500,5
|
|
20231201,094700,1530207000,376000,373500,376000,373000,596
|
|
20231201,094600,1307267000,373500,372000,373500,371500,65
|
|
20231201,094500,1283041500,372000,372500,372500,372000,10
|
|
20231201,094400,1279319500,372500,372500,372500,372000,9
|
|
20231201,094300,1275968000,372500,372500,373000,370500,103
|
|
20231201,094200,1237701500,372500,372500,373000,372500,8
|
|
20231201,094100,1234719000,372500,372500,373000,372500,17
|
|
20231201,094000,1228384500,372500,372000,372500,372000,34
|
|
20231201,093900,1215727500,372000,371500,372000,371500,45
|
|
20231201,093800,1199005000,371500,370500,371500,370500,28
|
|
20231201,093700,1188616000,370000,371000,371500,370000,165
|
|
20231201,093600,1127495500,371000,370500,371000,370500,38
|
|
20231201,093500,1113409500,370000,371500,371500,370000,411
|
|
20231201,093400,961055500,371500,372000,372500,371500,159
|
|
20231201,093300,901967500,372000,372000,372000,371500,25
|
|
20231201,093200,892669500,372000,372000,372500,372000,27
|
|
20231201,093100,882619000,372000,372000,372500,371500,53
|
|
20231201,093000,862897500,372500,372000,372500,372000,23
|
|
20231201,092900,854334500,372000,371500,372000,371000,60
|
|
20231201,092800,832053000,371000,373000,373000,371000,213
|
|
20231201,092700,752800000,373000,374000,374000,373000,55
|
|
20231201,092600,732252500,374000,373500,374000,373500,13
|
|
20231201,092500,727395000,374000,373500,374000,373500,78
|
|
20231201,092400,698225000,373500,373000,374000,372500,155
|
|
20231201,092300,640376000,373000,374000,374000,373000,66
|
|
20231201,092200,615718000,374000,374500,374500,374000,38
|
|
20231201,092100,601500500,373500,374000,374000,373500,33
|
|
20231201,092000,589167500,374000,374500,375000,372000,294
|
|
20231201,091900,479263000,374500,376500,376500,374500,185
|
|
20231201,091800,409764000,376500,377000,377000,376500,54
|
|
20231201,091700,389407500,377000,377000,377000,375500,53
|
|
20231201,091600,369455000,378000,379000,379000,376500,355
|
|
20231201,091500,235139000,379000,380000,380000,379000,60
|
|
20231201,091400,212372500,379500,380000,380000,379500,10
|
|
20231201,091300,208574000,380000,380000,380000,379500,9
|
|
20231201,091200,205155000,380000,380000,380000,379500,8
|
|
20231201,091100,202115500,379500,380000,380000,379500,39
|
|
20231201,091000,187304000,380500,380500,380500,379500,14
|
|
20231201,090900,181983000,379500,380500,380500,379500,60
|
|
20231201,090800,159188000,380500,382000,382000,380000,93
|
|
20231201,090700,123749000,382000,381500,382000,381500,23
|
|
20231201,090600,114965500,381500,382000,382000,381500,14
|
|
20231201,090500,109622500,381500,382000,382000,381500,24
|
|
20231201,090400,100462500,381500,381500,382000,381500,56
|
|
20231201,090300,79095000,381500,383500,383500,381500,14
|
|
20231201,090200,73745000,384000,381000,384000,379500,44
|
|
20231201,090100,56983000,379500,381500,381500,379500,36
|
|
20231201,090000,43316000,379500,380000,381500,379500,114
|