720 lines
40 KiB
CSV
720 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,205700,2879221500,378000,378000,378000,378000,194
|
|
20231204,205600,2879221500,378000,378000,378000,378000,0
|
|
20231204,205500,2879221500,378000,378000,378000,378000,0
|
|
20231204,205400,2879221500,378000,378000,378000,378000,0
|
|
20231204,205300,2879221500,378000,378000,378000,378000,0
|
|
20231204,205200,2879221500,378000,378000,378000,378000,0
|
|
20231204,205100,2879221500,378000,378000,378000,378000,0
|
|
20231204,205000,2879221500,378000,378000,378000,378000,0
|
|
20231204,204900,2879221500,378000,378000,378000,378000,0
|
|
20231204,204800,2879221500,378000,378000,378000,378000,0
|
|
20231204,204700,2879221500,378000,378000,378000,378000,0
|
|
20231204,204600,2879221500,378000,378000,378000,378000,0
|
|
20231204,204500,2879221500,378000,378000,378000,378000,0
|
|
20231204,204400,2879221500,378000,378000,378000,378000,0
|
|
20231204,204300,2879221500,378000,378000,378000,378000,0
|
|
20231204,204200,2879221500,378000,378000,378000,378000,0
|
|
20231204,204100,2879221500,378000,378000,378000,378000,0
|
|
20231204,204000,2879221500,378000,378000,378000,378000,0
|
|
20231204,203900,2879221500,378000,378000,378000,378000,0
|
|
20231204,203800,2879221500,378000,378000,378000,378000,0
|
|
20231204,203700,2879221500,378000,378000,378000,378000,0
|
|
20231204,203600,2879221500,378000,378000,378000,378000,0
|
|
20231204,203500,2879221500,378000,378000,378000,378000,0
|
|
20231204,203400,2879221500,378000,378000,378000,378000,0
|
|
20231204,203300,2879221500,378000,378000,378000,378000,0
|
|
20231204,203200,2879221500,378000,378000,378000,378000,0
|
|
20231204,203100,2879221500,378000,378000,378000,378000,0
|
|
20231204,203000,2879221500,378000,378000,378000,378000,0
|
|
20231204,202900,2879221500,378000,378000,378000,378000,0
|
|
20231204,202800,2879221500,378000,378000,378000,378000,0
|
|
20231204,202700,2879221500,378000,378000,378000,378000,194
|
|
20231204,202600,2879221500,378000,378000,378000,378000,0
|
|
20231204,202500,2879221500,378000,378000,378000,378000,0
|
|
20231204,202400,2879221500,378000,378000,378000,378000,0
|
|
20231204,202300,2879221500,378000,378000,378000,378000,0
|
|
20231204,202200,2879221500,378000,378000,378000,378000,0
|
|
20231204,202100,2879221500,378000,378000,378000,378000,0
|
|
20231204,202000,2879221500,378000,378000,378000,378000,0
|
|
20231204,201900,2879221500,378000,378000,378000,378000,0
|
|
20231204,201800,2879221500,378000,378000,378000,378000,0
|
|
20231204,201700,2879221500,378000,378000,378000,378000,0
|
|
20231204,201600,2879221500,378000,378000,378000,378000,0
|
|
20231204,201500,2879221500,378000,378000,378000,378000,0
|
|
20231204,201400,2879221500,378000,378000,378000,378000,0
|
|
20231204,201300,2879221500,378000,378000,378000,378000,0
|
|
20231204,201200,2879221500,378000,378000,378000,378000,0
|
|
20231204,201100,2879221500,378000,378000,378000,378000,0
|
|
20231204,201000,2879221500,378000,378000,378000,378000,0
|
|
20231204,200900,2879221500,378000,378000,378000,378000,0
|
|
20231204,200800,2879221500,378000,378000,378000,378000,0
|
|
20231204,200700,2879221500,378000,378000,378000,378000,0
|
|
20231204,200600,2879221500,378000,378000,378000,378000,0
|
|
20231204,200500,2879221500,378000,378000,378000,378000,0
|
|
20231204,200400,2879221500,378000,378000,378000,378000,0
|
|
20231204,200300,2879221500,378000,378000,378000,378000,0
|
|
20231204,200200,2879221500,378000,378000,378000,378000,0
|
|
20231204,200100,2879221500,378000,378000,378000,378000,0
|
|
20231204,200000,2879221500,378000,378000,378000,378000,0
|
|
20231204,195900,2879221500,378000,378000,378000,378000,0
|
|
20231204,195800,2879221500,378000,378000,378000,378000,0
|
|
20231204,195700,2879221500,378000,378000,378000,378000,194
|
|
20231204,195600,2879221500,378000,378000,378000,378000,0
|
|
20231204,195500,2879221500,378000,378000,378000,378000,0
|
|
20231204,195400,2879221500,378000,378000,378000,378000,0
|
|
20231204,195300,2879221500,378000,378000,378000,378000,0
|
|
20231204,195200,2879221500,378000,378000,378000,378000,0
|
|
20231204,195100,2879221500,378000,378000,378000,378000,0
|
|
20231204,195000,2879221500,378000,378000,378000,378000,0
|
|
20231204,194900,2879221500,378000,378000,378000,378000,0
|
|
20231204,194800,2879221500,378000,378000,378000,378000,0
|
|
20231204,194700,2879221500,378000,378000,378000,378000,0
|
|
20231204,194600,2879221500,378000,378000,378000,378000,0
|
|
20231204,194500,2879221500,378000,378000,378000,378000,0
|
|
20231204,194400,2879221500,378000,378000,378000,378000,0
|
|
20231204,194300,2879221500,378000,378000,378000,378000,0
|
|
20231204,194200,2879221500,378000,378000,378000,378000,0
|
|
20231204,194100,2879221500,378000,378000,378000,378000,0
|
|
20231204,194000,2879221500,378000,378000,378000,378000,0
|
|
20231204,193900,2879221500,378000,378000,378000,378000,0
|
|
20231204,193800,2879221500,378000,378000,378000,378000,0
|
|
20231204,193700,2879221500,378000,378000,378000,378000,0
|
|
20231204,193600,2879221500,378000,378000,378000,378000,0
|
|
20231204,193500,2879221500,378000,378000,378000,378000,0
|
|
20231204,193400,2879221500,378000,378000,378000,378000,0
|
|
20231204,193300,2879221500,378000,378000,378000,378000,0
|
|
20231204,193200,2879221500,378000,378000,378000,378000,0
|
|
20231204,193100,2879221500,378000,378000,378000,378000,0
|
|
20231204,193000,2879221500,378000,378000,378000,378000,0
|
|
20231204,192900,2879221500,378000,378000,378000,378000,0
|
|
20231204,192800,2879221500,378000,378000,378000,378000,0
|
|
20231204,192700,2879221500,378000,378000,378000,378000,194
|
|
20231204,192600,2879221500,378000,378000,378000,378000,0
|
|
20231204,192500,2879221500,378000,378000,378000,378000,0
|
|
20231204,192400,2879221500,378000,378000,378000,378000,0
|
|
20231204,192300,2879221500,378000,378000,378000,378000,0
|
|
20231204,192200,2879221500,378000,378000,378000,378000,0
|
|
20231204,192100,2879221500,378000,378000,378000,378000,0
|
|
20231204,192000,2879221500,378000,378000,378000,378000,0
|
|
20231204,191900,2879221500,378000,378000,378000,378000,0
|
|
20231204,191800,2879221500,378000,378000,378000,378000,0
|
|
20231204,191700,2879221500,378000,378000,378000,378000,0
|
|
20231204,191600,2879221500,378000,378000,378000,378000,0
|
|
20231204,191500,2879221500,378000,378000,378000,378000,0
|
|
20231204,191400,2879221500,378000,378000,378000,378000,0
|
|
20231204,191300,2879221500,378000,378000,378000,378000,0
|
|
20231204,191200,2879221500,378000,378000,378000,378000,0
|
|
20231204,191100,2879221500,378000,378000,378000,378000,0
|
|
20231204,191000,2879221500,378000,378000,378000,378000,0
|
|
20231204,190900,2879221500,378000,378000,378000,378000,0
|
|
20231204,190800,2879221500,378000,378000,378000,378000,0
|
|
20231204,190700,2879221500,378000,378000,378000,378000,0
|
|
20231204,190600,2879221500,378000,378000,378000,378000,0
|
|
20231204,190500,2879221500,378000,378000,378000,378000,0
|
|
20231204,190400,2879221500,378000,378000,378000,378000,0
|
|
20231204,190300,2879221500,378000,378000,378000,378000,0
|
|
20231204,190200,2879221500,378000,378000,378000,378000,0
|
|
20231204,190100,2879221500,378000,378000,378000,378000,0
|
|
20231204,190000,2879221500,378000,378000,378000,378000,0
|
|
20231204,185900,2879221500,378000,378000,378000,378000,0
|
|
20231204,185800,2879221500,378000,378000,378000,378000,0
|
|
20231204,185700,2879221500,378000,378000,378000,378000,194
|
|
20231204,185600,2879221500,378000,378000,378000,378000,0
|
|
20231204,185500,2879221500,378000,378000,378000,378000,0
|
|
20231204,185400,2879221500,378000,378000,378000,378000,0
|
|
20231204,185300,2879221500,378000,378000,378000,378000,0
|
|
20231204,185200,2879221500,378000,378000,378000,378000,0
|
|
20231204,185100,2879221500,378000,378000,378000,378000,0
|
|
20231204,185000,2879221500,378000,378000,378000,378000,0
|
|
20231204,184900,2879221500,378000,378000,378000,378000,0
|
|
20231204,184800,2879221500,378000,378000,378000,378000,0
|
|
20231204,184700,2879221500,378000,378000,378000,378000,0
|
|
20231204,184600,2879221500,378000,378000,378000,378000,0
|
|
20231204,184500,2879221500,378000,378000,378000,378000,0
|
|
20231204,184400,2879221500,378000,378000,378000,378000,0
|
|
20231204,184300,2879221500,378000,378000,378000,378000,0
|
|
20231204,184200,2879221500,378000,378000,378000,378000,0
|
|
20231204,184100,2879221500,378000,378000,378000,378000,0
|
|
20231204,184000,2879221500,378000,378000,378000,378000,0
|
|
20231204,183900,2879221500,378000,378000,378000,378000,0
|
|
20231204,183800,2879221500,378000,378000,378000,378000,0
|
|
20231204,183700,2879221500,378000,378000,378000,378000,0
|
|
20231204,183600,2879221500,378000,378000,378000,378000,0
|
|
20231204,183500,2879221500,378000,378000,378000,378000,0
|
|
20231204,183400,2879221500,378000,378000,378000,378000,0
|
|
20231204,183300,2879221500,378000,378000,378000,378000,0
|
|
20231204,183200,2879221500,378000,378000,378000,378000,0
|
|
20231204,183100,2879221500,378000,378000,378000,378000,0
|
|
20231204,183000,2879221500,378000,378000,378000,378000,0
|
|
20231204,182900,2879221500,378000,378000,378000,378000,0
|
|
20231204,182800,2879221500,378000,378000,378000,378000,0
|
|
20231204,182700,2879221500,378000,378000,378000,378000,194
|
|
20231204,182600,2879221500,378000,378000,378000,378000,0
|
|
20231204,182500,2879221500,378000,378000,378000,378000,0
|
|
20231204,182400,2879221500,378000,378000,378000,378000,0
|
|
20231204,182300,2879221500,378000,378000,378000,378000,0
|
|
20231204,182200,2879221500,378000,378000,378000,378000,0
|
|
20231204,182100,2879221500,378000,378000,378000,378000,0
|
|
20231204,182000,2879221500,378000,378000,378000,378000,0
|
|
20231204,181900,2879221500,378000,378000,378000,378000,0
|
|
20231204,181800,2879221500,378000,378000,378000,378000,0
|
|
20231204,181700,2879221500,378000,378000,378000,378000,0
|
|
20231204,181600,2879221500,378000,378000,378000,378000,0
|
|
20231204,181500,2879221500,378000,378000,378000,378000,0
|
|
20231204,181400,2879221500,378000,378000,378000,378000,0
|
|
20231204,181300,2879221500,378000,378000,378000,378000,0
|
|
20231204,181200,2879221500,378000,378000,378000,378000,0
|
|
20231204,181100,2879221500,378000,378000,378000,378000,0
|
|
20231204,181000,2879221500,378000,378000,378000,378000,0
|
|
20231204,180900,2879221500,378000,378000,378000,378000,0
|
|
20231204,180800,2879221500,378000,378000,378000,378000,0
|
|
20231204,180700,2879221500,378000,378000,378000,378000,0
|
|
20231204,180600,2879221500,378000,378000,378000,378000,0
|
|
20231204,180500,2879221500,378000,378000,378000,378000,0
|
|
20231204,180400,2879221500,378000,378000,378000,378000,0
|
|
20231204,180300,2879221500,378000,378000,378000,378000,0
|
|
20231204,180200,2879221500,378000,378000,378000,378000,0
|
|
20231204,180100,2879221500,378000,378000,378000,378000,0
|
|
20231204,180000,2879221500,378000,378000,378000,378000,0
|
|
20231204,175900,2879221500,378000,378000,378000,378000,0
|
|
20231204,175800,2879221500,378000,378000,378000,378000,0
|
|
20231204,175700,2879221500,378000,378000,378000,378000,194
|
|
20231204,175600,2879221500,378000,378000,378000,378000,0
|
|
20231204,175500,2879221500,378000,378000,378000,378000,0
|
|
20231204,175400,2879221500,378000,378000,378000,378000,0
|
|
20231204,175300,2879221500,378000,378000,378000,378000,0
|
|
20231204,175200,2879221500,378000,378000,378000,378000,0
|
|
20231204,175100,2879221500,378000,378000,378000,378000,0
|
|
20231204,175000,2879221500,378000,378000,378000,378000,0
|
|
20231204,174900,2879221500,378000,378000,378000,378000,0
|
|
20231204,174800,2879221500,378000,378000,378000,378000,0
|
|
20231204,174700,2879221500,378000,378000,378000,378000,0
|
|
20231204,174600,2879221500,378000,378000,378000,378000,0
|
|
20231204,174500,2879221500,378000,378000,378000,378000,0
|
|
20231204,174400,2879221500,378000,378000,378000,378000,0
|
|
20231204,174300,2879221500,378000,378000,378000,378000,0
|
|
20231204,174200,2879221500,378000,378000,378000,378000,0
|
|
20231204,174100,2879221500,378000,378000,378000,378000,0
|
|
20231204,174000,2879221500,378000,378000,378000,378000,0
|
|
20231204,173900,2879221500,378000,378000,378000,378000,0
|
|
20231204,173800,2879221500,378000,378000,378000,378000,0
|
|
20231204,173700,2879221500,378000,378000,378000,378000,0
|
|
20231204,173600,2879221500,378000,378000,378000,378000,0
|
|
20231204,173500,2879221500,378000,378000,378000,378000,0
|
|
20231204,173400,2879221500,378000,378000,378000,378000,0
|
|
20231204,173300,2879221500,378000,378000,378000,378000,0
|
|
20231204,173200,2879221500,378000,378000,378000,378000,0
|
|
20231204,173100,2879221500,378000,378000,378000,378000,0
|
|
20231204,173000,2879221500,378000,378000,378000,378000,0
|
|
20231204,172900,2879221500,378000,378000,378000,378000,0
|
|
20231204,172800,2879221500,378000,378000,378000,378000,0
|
|
20231204,172700,2879221500,378000,378000,378000,378000,194
|
|
20231204,172600,2879221500,378000,378000,378000,378000,0
|
|
20231204,172500,2879221500,378000,378000,378000,378000,0
|
|
20231204,172400,2879221500,378000,378000,378000,378000,0
|
|
20231204,172300,2879221500,378000,378000,378000,378000,0
|
|
20231204,172200,2879221500,378000,378000,378000,378000,0
|
|
20231204,172100,2879221500,378000,378000,378000,378000,0
|
|
20231204,172000,2879221500,378000,378000,378000,378000,0
|
|
20231204,171900,2879221500,378000,378000,378000,378000,0
|
|
20231204,171800,2879221500,378000,378000,378000,378000,0
|
|
20231204,171700,2879221500,378000,378000,378000,378000,0
|
|
20231204,171600,2879221500,378000,378000,378000,378000,0
|
|
20231204,171500,2879221500,378000,378000,378000,378000,0
|
|
20231204,171400,2879221500,378000,378000,378000,378000,0
|
|
20231204,171300,2879221500,378000,378000,378000,378000,0
|
|
20231204,171200,2879221500,378000,378000,378000,378000,0
|
|
20231204,171100,2879221500,378000,378000,378000,378000,0
|
|
20231204,171000,2879221500,378000,378000,378000,378000,0
|
|
20231204,170900,2879221500,378000,378000,378000,378000,0
|
|
20231204,170800,2879221500,378000,378000,378000,378000,0
|
|
20231204,170700,2879221500,378000,378000,378000,378000,0
|
|
20231204,170600,2879221500,378000,378000,378000,378000,0
|
|
20231204,170500,2879221500,378000,378000,378000,378000,0
|
|
20231204,170400,2879221500,378000,378000,378000,378000,0
|
|
20231204,170300,2879221500,378000,378000,378000,378000,0
|
|
20231204,170200,2879221500,378000,378000,378000,378000,0
|
|
20231204,170100,2879221500,378000,378000,378000,378000,0
|
|
20231204,170000,2879221500,378000,378000,378000,378000,0
|
|
20231204,165900,2879221500,378000,378000,378000,378000,0
|
|
20231204,165800,2879221500,378000,378000,378000,378000,0
|
|
20231204,165700,2879221500,378000,378000,378000,378000,194
|
|
20231204,165600,2879221500,378000,378000,378000,378000,0
|
|
20231204,165500,2879221500,378000,378000,378000,378000,0
|
|
20231204,165400,2879221500,378000,378000,378000,378000,0
|
|
20231204,165300,2879221500,378000,378000,378000,378000,0
|
|
20231204,165200,2879221500,378000,378000,378000,378000,0
|
|
20231204,165100,2879221500,378000,378000,378000,378000,0
|
|
20231204,165000,2879221500,378000,378000,378000,378000,0
|
|
20231204,164900,2879221500,378000,378000,378000,378000,0
|
|
20231204,164800,2879221500,378000,378000,378000,378000,0
|
|
20231204,164700,2879221500,378000,378000,378000,378000,0
|
|
20231204,164600,2879221500,378000,378000,378000,378000,0
|
|
20231204,164500,2879221500,378000,378000,378000,378000,0
|
|
20231204,164400,2879221500,378000,378000,378000,378000,0
|
|
20231204,164300,2879221500,378000,378000,378000,378000,0
|
|
20231204,164200,2879221500,378000,378000,378000,378000,0
|
|
20231204,164100,2879221500,378000,378000,378000,378000,0
|
|
20231204,164000,2879221500,378000,378000,378000,378000,0
|
|
20231204,163900,2879221500,378000,378000,378000,378000,0
|
|
20231204,163800,2879221500,378000,378000,378000,378000,0
|
|
20231204,163700,2879221500,378000,378000,378000,378000,0
|
|
20231204,163600,2879221500,378000,378000,378000,378000,0
|
|
20231204,163500,2879221500,378000,378000,378000,378000,0
|
|
20231204,163400,2879221500,378000,378000,378000,378000,0
|
|
20231204,163300,2879221500,378000,378000,378000,378000,0
|
|
20231204,163200,2879221500,378000,378000,378000,378000,0
|
|
20231204,163100,2879221500,378000,378000,378000,378000,0
|
|
20231204,163000,2879221500,378000,378000,378000,378000,0
|
|
20231204,162900,2879221500,378000,378000,378000,378000,0
|
|
20231204,162800,2879221500,378000,378000,378000,378000,0
|
|
20231204,162700,2879221500,378000,378000,378000,378000,194
|
|
20231204,162600,2879221500,378000,378000,378000,378000,0
|
|
20231204,162500,2879221500,378000,378000,378000,378000,0
|
|
20231204,162400,2879221500,378000,378000,378000,378000,0
|
|
20231204,162300,2879221500,378000,378000,378000,378000,0
|
|
20231204,162200,2879221500,378000,378000,378000,378000,0
|
|
20231204,162100,2879221500,378000,378000,378000,378000,0
|
|
20231204,162000,2879221500,378000,378000,378000,378000,0
|
|
20231204,161900,2879221500,378000,378000,378000,378000,0
|
|
20231204,161800,2879221500,378000,378000,378000,378000,0
|
|
20231204,161700,2879221500,378000,378000,378000,378000,0
|
|
20231204,161600,2879221500,378000,378000,378000,378000,0
|
|
20231204,161500,2879221500,378000,378000,378000,378000,0
|
|
20231204,161400,2879221500,378000,378000,378000,378000,0
|
|
20231204,161300,2879221500,378000,378000,378000,378000,0
|
|
20231204,161200,2879221500,378000,378000,378000,378000,0
|
|
20231204,161100,2879221500,378000,378000,378000,378000,0
|
|
20231204,161000,2879221500,378000,378000,378000,378000,0
|
|
20231204,160900,2879221500,378000,378000,378000,378000,0
|
|
20231204,160800,2879221500,378000,378000,378000,378000,0
|
|
20231204,160700,2879221500,378000,378000,378000,378000,0
|
|
20231204,160600,2879221500,378000,378000,378000,378000,0
|
|
20231204,160500,2879221500,378000,378000,378000,378000,0
|
|
20231204,160400,2879221500,378000,378000,378000,378000,0
|
|
20231204,160300,2879221500,378000,378000,378000,378000,0
|
|
20231204,160200,2879221500,378000,378000,378000,378000,0
|
|
20231204,160100,2879221500,378000,378000,378000,378000,0
|
|
20231204,160000,2879221500,378000,378000,378000,378000,0
|
|
20231204,155900,2879221500,378000,378000,378000,378000,0
|
|
20231204,155800,2879221500,378000,378000,378000,378000,0
|
|
20231204,155700,2879221500,378000,378000,378000,378000,194
|
|
20231204,155600,2879221500,378000,378000,378000,378000,0
|
|
20231204,155500,2879221500,378000,378000,378000,378000,0
|
|
20231204,155400,2879221500,378000,378000,378000,378000,0
|
|
20231204,155300,2879221500,378000,378000,378000,378000,0
|
|
20231204,155200,2879221500,378000,378000,378000,378000,0
|
|
20231204,155100,2879221500,378000,378000,378000,378000,0
|
|
20231204,155000,2879221500,378000,378000,378000,378000,0
|
|
20231204,154900,2879221500,378000,378000,378000,378000,0
|
|
20231204,154800,2879221500,378000,378000,378000,378000,0
|
|
20231204,154700,2879221500,378000,378000,378000,378000,0
|
|
20231204,154600,2879221500,378000,378000,378000,378000,0
|
|
20231204,154500,2879221500,378000,378000,378000,378000,0
|
|
20231204,154400,2879221500,378000,378000,378000,378000,0
|
|
20231204,154300,2879221500,378000,378000,378000,378000,0
|
|
20231204,154200,2879221500,378000,378000,378000,378000,0
|
|
20231204,154100,2879221500,378000,378000,378000,378000,0
|
|
20231204,154000,2879221500,378000,378000,378000,378000,0
|
|
20231204,153900,2879221500,378000,378000,378000,378000,0
|
|
20231204,153800,2879221500,378000,378000,378000,378000,0
|
|
20231204,153700,2879221500,378000,378000,378000,378000,0
|
|
20231204,153600,2879221500,378000,378000,378000,378000,0
|
|
20231204,153500,2879221500,378000,378000,378000,378000,0
|
|
20231204,153400,2879221500,378000,378000,378000,378000,0
|
|
20231204,153300,2879221500,378000,378000,378000,378000,0
|
|
20231204,153200,2879221500,378000,378000,378000,378000,0
|
|
20231204,153100,2879221500,378000,378000,378000,378000,0
|
|
20231204,153000,2879221500,378000,378000,378000,378000,194
|
|
20231204,152900,2805889500,381000,381000,381000,381000,0
|
|
20231204,152800,2805889500,381000,381000,381000,381000,0
|
|
20231204,152700,2805889500,381000,381000,381000,381000,0
|
|
20231204,152600,2805889500,381000,381000,381000,381000,0
|
|
20231204,152500,2805889500,381000,381000,381000,381000,0
|
|
20231204,152400,2805889500,381000,381000,381000,381000,0
|
|
20231204,152300,2805889500,381000,381000,381000,381000,0
|
|
20231204,152200,2805889500,381000,381000,381000,381000,0
|
|
20231204,152100,2805889500,381000,381000,381000,381000,0
|
|
20231204,152000,2805889500,381000,381000,381000,381000,0
|
|
20231204,151900,2805889500,381000,379000,381000,379000,14
|
|
20231204,151800,2800560000,379000,379500,379500,379000,9
|
|
20231204,151700,2797145000,379500,378500,380000,378500,11
|
|
20231204,151600,2792972500,378500,378500,379000,378500,33
|
|
20231204,151500,2780468000,379000,378500,379000,378500,56
|
|
20231204,151400,2759269000,378500,379000,379000,378500,11
|
|
20231204,151300,2755103500,378500,379000,379000,378500,3
|
|
20231204,151200,2753967500,378500,378500,378500,378500,7
|
|
20231204,151100,2751318000,379000,379000,379000,379000,1
|
|
20231204,151000,2750939000,378500,378500,378500,378500,113
|
|
20231204,150900,2708168500,378500,378500,378500,378500,43
|
|
20231204,150800,2691893000,378500,377000,378500,377000,349
|
|
20231204,150700,2559824000,376500,377500,378500,376500,78
|
|
20231204,150600,2530409500,378000,378000,378500,378000,14
|
|
20231204,150500,2525117000,378000,378000,378000,378000,10
|
|
20231204,150400,2521337000,378000,379000,379000,378000,34
|
|
20231204,150300,2508472500,379000,379000,379000,379000,6
|
|
20231204,150200,2506198500,380000,380000,380000,380000,0
|
|
20231204,150100,2506198500,380000,381000,381000,380000,17
|
|
20231204,150000,2499735500,381500,381500,382000,381000,58
|
|
20231204,145900,2477586500,381500,382000,382000,380500,54
|
|
20231204,145800,2456972500,381000,382000,382000,381000,48
|
|
20231204,145700,2438659000,381500,382000,382000,381500,57
|
|
20231204,145600,2416902500,382500,382000,382500,380500,54
|
|
20231204,145500,2396274000,382000,381000,382000,381000,56
|
|
20231204,145400,2374886500,382000,382000,382000,381000,56
|
|
20231204,145300,2353516000,381500,381500,381500,381500,52
|
|
20231204,145200,2333678000,381500,381500,381500,380500,50
|
|
20231204,145100,2314625000,381500,380500,381500,380500,67
|
|
20231204,145000,2289101500,381000,380000,381000,379000,35
|
|
20231204,144900,2275820500,380000,381000,381000,378500,7
|
|
20231204,144800,2273165500,379500,382500,382500,379500,25
|
|
20231204,144700,2263648500,381000,382500,382500,381000,74
|
|
20231204,144600,2235355500,382500,382000,382500,382000,65
|
|
20231204,144500,2210514500,382000,381500,382000,381000,58
|
|
20231204,144400,2188364500,381500,382000,382000,381000,71
|
|
20231204,144300,2161272500,382000,382000,382000,380000,66
|
|
20231204,144200,2136108500,382000,382000,382000,380500,87
|
|
20231204,144100,2102944500,382000,382000,382000,381500,70
|
|
20231204,144000,2076212500,382000,381500,382000,381000,75
|
|
20231204,143900,2047582500,381500,379000,381500,378500,85
|
|
20231204,143800,2015277000,379000,377000,379000,377000,98
|
|
20231204,143700,1978220500,377000,376500,377000,375500,47
|
|
20231204,143600,1960536000,375000,376000,376000,375000,326
|
|
20231204,143500,1838163500,375500,376000,376000,375500,209
|
|
20231204,143400,1759580500,376500,376500,376500,376500,14
|
|
20231204,143300,1754309500,376500,376500,376500,376500,4
|
|
20231204,143200,1752803500,376500,377000,377000,376500,61
|
|
20231204,143100,1729829000,377000,377000,377500,377000,11
|
|
20231204,143000,1725681500,377000,377000,377500,377000,8
|
|
20231204,142900,1722664500,377500,377500,377500,377500,14
|
|
20231204,142800,1717379500,377000,377500,377500,377000,13
|
|
20231204,142700,1712475500,377000,377000,377500,377000,10
|
|
20231204,142600,1708701500,377500,377000,377500,377000,5
|
|
20231204,142500,1706815000,377500,377000,377500,377000,8
|
|
20231204,142400,1703798500,377000,377000,377000,376500,14
|
|
20231204,142300,1698522000,376500,377000,377000,376500,9
|
|
20231204,142200,1695129500,376500,377000,377000,376500,10
|
|
20231204,142100,1691360500,377000,377000,377000,376500,21
|
|
20231204,142000,1683445000,377000,377000,377000,377000,6
|
|
20231204,141900,1681183000,377000,377000,377000,376500,8
|
|
20231204,141800,1678169500,376500,377000,377000,376500,8
|
|
20231204,141700,1675155500,377000,377000,377000,376500,6
|
|
20231204,141600,1672894500,377000,376500,377000,376500,3
|
|
20231204,141500,1671764500,377000,376500,377000,376500,8
|
|
20231204,141400,1668750500,377000,377000,377000,377000,2
|
|
20231204,141300,1667996500,377000,376500,377000,376500,4
|
|
20231204,141200,1666490000,377000,377000,377000,377000,4
|
|
20231204,141100,1664982000,376500,377000,377000,376500,5
|
|
20231204,141000,1663098000,377000,376500,377000,376500,10
|
|
20231204,140900,1659329500,377000,377000,377000,377000,23
|
|
20231204,140800,1650658500,377000,377000,377500,376500,39
|
|
20231204,140700,1635955000,377000,377000,377500,377000,5
|
|
20231204,140600,1634069500,377000,377000,377500,377000,11
|
|
20231204,140500,1629922000,377500,377500,377500,377500,7
|
|
20231204,140400,1627279500,377500,377000,377500,377000,7
|
|
20231204,140300,1624638500,377500,377500,377500,377500,9
|
|
20231204,140200,1621241000,378000,378000,378000,377500,48
|
|
20231204,140100,1603118500,378000,378000,378000,377500,5
|
|
20231204,140000,1601229500,377500,377500,378000,377500,18
|
|
20231204,135900,1594427000,378000,378000,378000,378000,4
|
|
20231204,135800,1592915000,378000,378000,378000,377500,7
|
|
20231204,135700,1590270500,378000,377500,378000,377500,3
|
|
20231204,135600,1589137500,378000,378000,378000,378000,3
|
|
20231204,135500,1588003500,378000,377500,378000,377500,7
|
|
20231204,135400,1585359500,378000,378000,378000,377500,10
|
|
20231204,135300,1581580000,378000,378000,378000,377500,7
|
|
20231204,135200,1578935500,377500,378000,378000,377500,6
|
|
20231204,135100,1576668000,378000,378000,378000,377500,13
|
|
20231204,135000,1571755000,378500,378500,378500,378500,2
|
|
20231204,134900,1570998000,378000,378500,378500,378000,14
|
|
20231204,134800,1565701000,378500,378500,378500,378500,4
|
|
20231204,134700,1564187000,378000,378000,378000,377500,8
|
|
20231204,134600,1561164000,378000,378000,378000,377500,57
|
|
20231204,134500,1539637000,378000,378000,378500,378000,9
|
|
20231204,134400,1536234500,378500,378500,378500,378000,7
|
|
20231204,134300,1533586000,378000,377500,378000,377500,25
|
|
20231204,134200,1524144500,377500,377500,377500,377000,4
|
|
20231204,134100,1522635500,377500,377500,377500,377000,22
|
|
20231204,134000,1514335500,377000,377000,377500,377000,15
|
|
20231204,133900,1508679500,376500,377000,377000,376500,4
|
|
20231204,133800,1507172500,377000,377000,377000,376500,10
|
|
20231204,133700,1503404000,377000,376500,377000,376500,3
|
|
20231204,133600,1502273500,377000,376500,377000,376500,4
|
|
20231204,133500,1500766500,377000,377000,377000,377000,11
|
|
20231204,133400,1496619500,376500,376500,377000,376500,13
|
|
20231204,133300,1491721500,376500,376500,376500,376500,0
|
|
20231204,133200,1491721500,376500,376500,377000,376500,6
|
|
20231204,133100,1489462000,376500,377000,377000,376500,12
|
|
20231204,133000,1484941500,376500,377000,377000,376500,9
|
|
20231204,132900,1481549500,376500,377000,377000,376500,3
|
|
20231204,132800,1480419500,376500,377000,377000,376500,4
|
|
20231204,132700,1478912000,377000,376500,377000,376500,10
|
|
20231204,132600,1475143000,376500,376500,376500,376500,9
|
|
20231204,132500,1471754500,376500,377000,377000,376500,20
|
|
20231204,132400,1464216000,377000,377000,377000,377000,5
|
|
20231204,132300,1462331000,376500,376500,376500,376500,3
|
|
20231204,132200,1461201500,376500,377000,377000,376500,9
|
|
20231204,132100,1457810500,377000,377000,377000,376500,9
|
|
20231204,132000,1454418500,377000,376500,377000,376500,18
|
|
20231204,131900,1447640500,376500,377000,377000,376500,5
|
|
20231204,131800,1445757500,376500,376500,376500,376500,2
|
|
20231204,131700,1445004500,377000,376500,377000,376500,3
|
|
20231204,131600,1443874000,376500,377000,377500,376500,62
|
|
20231204,131500,1420518000,377000,377000,377000,377000,2
|
|
20231204,131400,1419764000,377500,376500,377500,376500,25
|
|
20231204,131300,1410339000,377000,377000,377000,377000,2
|
|
20231204,131200,1409585000,376500,376500,376500,376500,14
|
|
20231204,131100,1404314000,376500,376500,377000,376500,111
|
|
20231204,131000,1362505000,376500,377000,377000,376500,7
|
|
20231204,130900,1359868500,376500,377000,377000,376500,5
|
|
20231204,130800,1357985000,376500,376500,377000,376500,16
|
|
20231204,130700,1351958000,377000,376500,377000,376500,8
|
|
20231204,130600,1348944500,376500,376500,376500,376500,3
|
|
20231204,130500,1347815000,376500,377000,377000,376500,4
|
|
20231204,130400,1346308500,377000,377000,377000,377000,2
|
|
20231204,130300,1345554500,377000,376500,377000,376500,8
|
|
20231204,130200,1342541000,376500,376500,376500,376500,1
|
|
20231204,130100,1342164500,376500,377000,377000,376500,51
|
|
20231204,130000,1322938500,377000,377000,377500,377000,16
|
|
20231204,125900,1316902500,377000,377000,377000,377000,6
|
|
20231204,125800,1314640500,377500,377500,377500,377000,8
|
|
20231204,125700,1311622000,377500,377500,377500,377000,11
|
|
20231204,125600,1307472000,377000,377000,377000,377000,4
|
|
20231204,125500,1305964000,377500,377000,377500,377000,7
|
|
20231204,125400,1303324500,377000,377000,377000,377000,5
|
|
20231204,125300,1301439500,377500,377000,377500,377000,8
|
|
20231204,125200,1298422000,377000,377000,377500,377000,11
|
|
20231204,125100,1294272000,377000,377000,377000,377000,3
|
|
20231204,125000,1293141000,377000,377500,377500,377000,18
|
|
20231204,124900,1286351500,377500,377500,377500,377000,10
|
|
20231204,124800,1282578000,377500,377500,377500,377000,5
|
|
20231204,124700,1280691500,377500,377500,378000,377000,35
|
|
20231204,124600,1267480000,378000,377500,378000,377500,7
|
|
20231204,124500,1264836500,378000,377500,378000,377500,21
|
|
20231204,124400,1256901500,378000,378000,378000,377500,32
|
|
20231204,124300,1244819500,378000,377500,378000,377500,8
|
|
20231204,124200,1241798000,377500,377500,377500,377500,4
|
|
20231204,124100,1240288000,377500,377500,378000,377500,8
|
|
20231204,124000,1237267500,377500,378000,378000,377500,9
|
|
20231204,123900,1233869000,377500,378000,378000,377500,9
|
|
20231204,123800,1230469500,378000,377500,378000,377500,5
|
|
20231204,123700,1228581500,377500,378500,378500,377500,66
|
|
20231204,123600,1203633000,378500,378500,378500,378500,15
|
|
20231204,123500,1197955500,378500,378000,378500,378000,9
|
|
20231204,123400,1194553000,378000,378000,378000,378000,15
|
|
20231204,123300,1188883000,378500,378500,378500,378000,22
|
|
20231204,123200,1180557000,378000,378000,378500,378000,4
|
|
20231204,123100,1179044000,378000,378500,378500,378000,13
|
|
20231204,123000,1174124500,378000,378500,378500,378000,11
|
|
20231204,122900,1169964500,378000,378500,378500,378000,10
|
|
20231204,122800,1166181500,378500,378000,378500,378000,3
|
|
20231204,122700,1165047000,378500,378000,378500,378000,3
|
|
20231204,122600,1163912000,378000,378500,378500,378000,25
|
|
20231204,122500,1154451000,378500,378000,378500,378000,12
|
|
20231204,122400,1149910500,378500,378000,378500,378000,6
|
|
20231204,122300,1147642000,378000,378500,378500,378000,6
|
|
20231204,122200,1145371500,378000,378000,378000,378000,9
|
|
20231204,122100,1141969500,378500,378500,378500,378500,1
|
|
20231204,122000,1141591000,378000,378500,378500,378000,19
|
|
20231204,121900,1134401000,378500,378500,378500,378000,7
|
|
20231204,121800,1131753000,378000,378000,378500,378000,9
|
|
20231204,121700,1128350500,378000,378000,378000,378000,5
|
|
20231204,121600,1126460500,378500,378500,378500,378000,7
|
|
20231204,121500,1123812500,378000,378000,378000,378000,6
|
|
20231204,121400,1121544500,378500,378500,378500,378500,5
|
|
20231204,121300,1119652000,378500,378500,378500,378000,6
|
|
20231204,121200,1117382000,378500,378000,378500,378000,2
|
|
20231204,121100,1116625500,378000,378500,378500,378000,6
|
|
20231204,121000,1114356000,378500,378500,378500,378500,0
|
|
20231204,120900,1114356000,378500,378500,379000,378500,11
|
|
20231204,120800,1110189500,378500,379000,379000,378500,5
|
|
20231204,120700,1108296000,378500,378500,378500,378500,14
|
|
20231204,120600,1102997000,378500,379000,379000,378500,6
|
|
20231204,120500,1100725000,378500,378500,379000,378500,14
|
|
20231204,120400,1095425500,378500,378500,378500,378500,5
|
|
20231204,120300,1093533000,379000,378500,379000,378500,3
|
|
20231204,120200,1092396500,379000,378500,379000,378500,14
|
|
20231204,120100,1087096000,379000,379000,379000,379000,5
|
|
20231204,120000,1085201000,378500,378500,379000,378500,6
|
|
20231204,115900,1082929500,378500,378500,379000,378500,22
|
|
20231204,115800,1074599500,378500,379000,379000,378500,3
|
|
20231204,115700,1073463500,378500,379000,379000,378500,5
|
|
20231204,115600,1071570500,379000,379000,379000,378500,28
|
|
20231204,115500,1060969500,379000,378500,379000,378500,3
|
|
20231204,115400,1059833500,378500,379000,379000,378500,5
|
|
20231204,115300,1057940500,379000,379500,379500,379000,45
|
|
20231204,115200,1040883000,379500,379500,379500,379500,19
|
|
20231204,115100,1033672500,379500,379000,379500,379000,29
|
|
20231204,115000,1022668500,379000,379000,379000,379000,27
|
|
20231204,114900,1012435500,379000,379500,379500,379000,14
|
|
20231204,114800,1007128000,379000,379000,379500,379000,3
|
|
20231204,114700,1005990500,379500,379500,379500,379500,30
|
|
20231204,114600,994605500,379500,379500,379500,379500,3
|
|
20231204,114500,993467000,380000,379500,380000,379500,13
|
|
20231204,114400,988532000,379500,379500,379500,379500,4
|
|
20231204,114300,987014000,379500,379500,380000,379500,6
|
|
20231204,114200,984736500,379500,380000,380000,379500,16
|
|
20231204,114100,978657500,380000,380500,380500,380000,14
|
|
20231204,114000,973337000,380000,380000,380500,380000,6
|
|
20231204,113900,971056500,380000,380500,380500,380000,2
|
|
20231204,113800,970296000,380500,380000,380500,380000,13
|
|
20231204,113700,965355000,380000,380000,380000,380000,2
|
|
20231204,113600,964595000,380000,380000,380000,380000,3
|
|
20231204,113500,963455000,380500,380500,380500,380500,2
|
|
20231204,113400,962694000,380500,380500,380500,380500,1
|
|
20231204,113300,962313500,379500,380500,381000,379500,3
|
|
20231204,113200,961172500,380000,379500,380000,379500,10
|
|
20231204,113100,957373000,379500,379500,379500,379000,30
|
|
20231204,113000,945988500,379500,380000,380000,379500,8
|
|
20231204,112900,942951500,380000,380500,380500,380000,49
|
|
20231204,112800,924326500,380000,380500,380500,380000,5
|
|
20231204,112700,922425000,380000,380500,380500,380000,5
|
|
20231204,112600,920524000,380500,380500,380500,380500,6
|
|
20231204,112500,918241000,380500,380500,380500,380000,37
|
|
20231204,112400,904163500,380000,380500,380500,380000,3
|
|
20231204,112300,903022500,380000,380000,380000,379500,23
|
|
20231204,112200,894283500,379500,380000,380000,379500,4
|
|
20231204,112100,892765000,379500,379500,380000,379500,8
|
|
20231204,112000,889728500,379500,379500,379500,379500,1
|
|
20231204,111900,889349000,379500,379500,379500,379500,4
|
|
20231204,111800,887831000,380000,380000,380500,380000,29
|
|
20231204,111700,876807000,380000,380000,380500,380000,4
|
|
20231204,111600,875286500,380000,380000,380000,380000,2
|
|
20231204,111500,874526500,380500,380000,380500,380000,6
|
|
20231204,111400,872244000,380000,380500,380500,380000,39
|
|
20231204,111300,857423000,380500,380500,380500,380500,1
|
|
20231204,111200,857042500,380000,380000,380500,380000,21
|
|
20231204,111100,849060500,380500,380500,380500,380500,3
|
|
20231204,111000,847919000,380000,380500,380500,380000,6
|
|
20231204,110900,845637000,380500,380500,380500,380500,1
|
|
20231204,110800,845256500,380500,380500,381000,380500,5
|
|
20231204,110700,843353000,380500,380500,380500,380500,7
|
|
20231204,110600,840689500,380500,380500,380500,380500,4
|
|
20231204,110500,839167500,380500,381000,381000,380500,4
|
|
20231204,110400,837645000,380500,380500,381000,380500,10
|
|
20231204,110300,833837000,381000,380500,381000,380500,3
|
|
20231204,110200,832695000,380500,381000,381000,380500,21
|
|
20231204,110100,824699000,381000,381000,381500,381000,22
|
|
20231204,110000,816316000,381000,381000,381000,381000,4
|
|
20231204,105900,814792000,381000,381000,381000,381000,4
|
|
20231204,105800,813268000,381000,381500,381500,381000,3
|
|
20231204,105700,812124500,381500,381500,381500,381000,20
|
|
20231204,105600,804495000,381500,381000,382000,381000,14
|
|
20231204,105500,799153000,381000,381000,381000,381000,4
|
|
20231204,105400,797629000,381500,380500,381500,380500,121
|
|
20231204,105300,751582000,380000,380500,380500,380000,6
|
|
20231204,105200,749300000,380500,380500,380500,380500,2
|
|
20231204,105100,748539000,380000,379500,380500,379000,133
|
|
20231204,105000,698051000,379000,379000,379000,379000,5
|
|
20231204,104900,696156000,379500,379500,379500,379500,1
|
|
20231204,104800,695776500,379500,379000,379500,379000,4
|
|
20231204,104700,694259500,379500,379500,379500,379500,2
|
|
20231204,104600,693500500,379000,379000,379000,379000,3
|
|
20231204,104500,692363500,379500,379000,379500,379000,17
|
|
20231204,104400,685914000,379000,379000,379000,379000,3
|
|
20231204,104300,684777000,379500,379500,379500,379500,2
|
|
20231204,104200,684018000,379000,379000,379000,379000,3
|
|
20231204,104100,682881000,379500,379500,379500,379500,47
|
|
20231204,104000,665044500,379500,380000,380000,379500,11
|
|
20231204,103900,660866000,379500,379500,380000,379500,10
|
|
20231204,103800,657070000,379000,379000,379000,379000,3
|
|
20231204,103700,655933000,379000,379000,379500,379000,33
|
|
20231204,103600,643420500,379500,379500,379500,379500,1
|
|
20231204,103500,643041000,379500,379500,379500,379000,10
|
|
20231204,103400,639248000,379500,379500,379500,379500,5
|
|
20231204,103300,637350500,379500,379500,379500,379500,5
|
|
20231204,103200,635453000,379500,378500,380000,378500,52
|
|
20231204,103100,615736000,378500,378000,378500,378000,13
|
|
20231204,103000,610817000,378000,378500,378500,378000,2
|
|
20231204,102900,610060500,378500,378500,378500,378000,60
|
|
20231204,102800,587373500,378500,378500,378500,378500,17
|
|
20231204,102700,580939000,378500,379000,379000,378500,16
|
|
20231204,102600,574880500,378500,378500,379000,378500,5
|
|
20231204,102500,572987000,378500,378500,378500,378500,3
|
|
20231204,102400,571851500,379000,379000,379000,379000,19
|
|
20231204,102300,564650500,378500,379000,379000,378500,3
|
|
20231204,102200,563514000,379000,379000,379000,378500,12
|
|
20231204,102100,558968000,379000,379500,379500,379000,17
|
|
20231204,102000,552522000,379000,379500,379500,379000,8
|
|
20231204,101900,549489000,379500,378500,380500,378000,58
|
|
20231204,101800,527493500,378000,378000,378000,378000,9
|
|
20231204,101700,524091500,378000,378500,378500,378000,4
|
|
20231204,101600,522578500,378000,378000,378500,378000,13
|
|
20231204,101500,517663500,378000,378000,378500,378000,7
|
|
20231204,101400,515016500,378000,378000,378500,378000,6
|
|
20231204,101300,512747500,378000,378000,378000,378000,40
|
|
20231204,101200,497627500,378500,378000,378500,378000,4
|
|
20231204,101100,496114500,378000,379500,379500,378000,39
|
|
20231204,101000,481348500,379000,378500,379000,378500,10
|
|
20231204,100900,477559500,379000,379000,379500,379000,22
|
|
20231204,100800,469220500,379000,379000,379000,379000,4
|
|
20231204,100700,467704500,379000,378500,379000,378500,5
|
|
20231204,100600,465811000,379000,379000,379000,378500,5
|
|
20231204,100500,463917000,378500,379000,379000,378500,36
|
|
20231204,100400,450290000,379000,379000,379000,379000,7
|
|
20231204,100300,447637000,379000,379500,379500,379000,6
|
|
20231204,100200,445362000,379000,379000,379000,379000,5
|
|
20231204,100100,443467000,379000,379500,379500,379000,7
|
|
20231204,100000,440811500,379500,378500,380000,378500,12
|
|
20231204,095900,436258000,378500,380000,380000,378500,51
|
|
20231204,095800,416940000,379500,380500,380500,379500,25
|
|
20231204,095700,407449000,380500,380000,380500,380000,5
|
|
20231204,095600,405548500,380000,380000,380500,380000,6
|
|
20231204,095500,403268000,380500,380500,380500,380000,4
|
|
20231204,095400,401747000,380000,380500,380500,380000,7
|
|
20231204,095300,399085500,380500,380500,380500,380500,2
|
|
20231204,095200,398324500,381500,381000,381500,381000,12
|
|
20231204,095100,393752000,381000,380000,381000,380000,15
|
|
20231204,095000,388041000,380000,379000,380000,379000,13
|
|
20231204,094900,383111000,379000,379000,379000,379000,14
|
|
20231204,094800,377805000,379000,379000,379500,379000,41
|
|
20231204,094700,362265500,380500,381000,381000,379000,3
|
|
20231204,094600,361125000,379000,380500,380500,379000,7
|
|
20231204,094500,358464500,379000,380500,381000,379000,108
|
|
20231204,094400,317412500,380500,381000,381500,380500,90
|
|
20231204,094300,283122500,380500,381500,381500,380500,6
|
|
20231204,094200,280836000,381500,381000,381500,380500,10
|
|
20231204,094100,277026500,381000,380500,381500,380500,8
|
|
20231204,094000,273978500,380500,381000,381500,380500,5
|
|
20231204,093900,272073500,380500,380500,380500,380500,4
|
|
20231204,093800,270551500,380500,380500,381000,380500,8
|
|
20231204,093700,267506500,380500,381000,381000,380500,6
|
|
20231204,093600,265222500,380500,380500,380500,380500,5
|
|
20231204,093500,263320000,381000,381500,381500,381000,22
|
|
20231204,093400,254935500,381000,381000,381000,381000,3
|
|
20231204,093300,253792500,381000,381000,381000,381000,2
|
|
20231204,093200,253030500,381000,381000,381000,381000,18
|
|
20231204,093100,246172500,381500,381500,381500,381500,2
|
|
20231204,093000,245409500,381500,381500,381500,380500,10
|
|
20231204,092900,241598000,381000,381000,381000,381000,6
|
|
20231204,092800,239312000,381000,380000,381000,379500,4
|
|
20231204,092700,237791000,380000,380000,380000,378500,8
|
|
20231204,092600,234752500,379000,379000,379000,379000,0
|
|
20231204,092500,234752500,379000,379000,379000,378500,26
|
|
20231204,092400,224905000,379000,380000,380000,379000,56
|
|
20231204,092300,203643500,380000,381500,381500,380000,7
|
|
20231204,092200,200977500,379500,379000,379500,379000,47
|
|
20231204,092100,183147000,379000,379000,379000,379000,1
|
|
20231204,092000,182768000,378500,378500,378500,378500,0
|
|
20231204,091900,182768000,378500,379000,379000,378500,27
|
|
20231204,091800,172547000,378500,378500,378500,378500,9
|
|
20231204,091700,169140500,378500,379000,379000,378500,18
|
|
20231204,091600,162319500,378500,378500,378500,378500,0
|
|
20231204,091500,162319500,378500,378500,378500,378500,16
|
|
20231204,091400,156263500,379000,379000,379000,379000,18
|
|
20231204,091300,149441500,379000,379000,379000,379000,23
|
|
20231204,091200,140724500,379000,380500,380500,379000,20
|
|
20231204,091100,133135500,380500,380500,380500,379000,14
|
|
20231204,091000,127816000,379000,381000,381000,379000,76
|
|
20231204,090900,98957500,382500,382500,382500,382500,5
|
|
20231204,090800,97045000,381000,382500,382500,381000,9
|
|
20231204,090700,93614500,382500,380000,382500,380000,2
|
|
20231204,090600,92852000,380000,380000,380000,380000,12
|
|
20231204,090500,88292000,380000,380000,380000,380000,8
|
|
20231204,090400,85252000,380000,383000,383000,380000,41
|
|
20231204,090300,69648000,382500,382500,383000,382500,21
|
|
20231204,090200,61615000,380000,383000,383000,380000,29
|
|
20231204,090100,50539000,380000,379000,380000,379000,4
|
|
20231204,090000,49020000,379000,383000,383000,379000,128
|