723 lines
40 KiB
CSV
723 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,210000,4938112500,379000,379000,379000,379000,319
|
|
20231205,205900,4938112500,379000,379000,379000,379000,0
|
|
20231205,205800,4938112500,379000,379000,379000,379000,0
|
|
20231205,205700,4938112500,379000,379000,379000,379000,0
|
|
20231205,205600,4938112500,379000,379000,379000,379000,0
|
|
20231205,205500,4938112500,379000,379000,379000,379000,0
|
|
20231205,205400,4938112500,379000,379000,379000,379000,0
|
|
20231205,205300,4938112500,379000,379000,379000,379000,0
|
|
20231205,205200,4938112500,379000,379000,379000,379000,0
|
|
20231205,205100,4938112500,379000,379000,379000,379000,0
|
|
20231205,205000,4938112500,379000,379000,379000,379000,0
|
|
20231205,204900,4938112500,379000,379000,379000,379000,0
|
|
20231205,204800,4938112500,379000,379000,379000,379000,0
|
|
20231205,204700,4938112500,379000,379000,379000,379000,0
|
|
20231205,204600,4938112500,379000,379000,379000,379000,0
|
|
20231205,204500,4938112500,379000,379000,379000,379000,0
|
|
20231205,204400,4938112500,379000,379000,379000,379000,0
|
|
20231205,204300,4938112500,379000,379000,379000,379000,0
|
|
20231205,204200,4938112500,379000,379000,379000,379000,0
|
|
20231205,204100,4938112500,379000,379000,379000,379000,0
|
|
20231205,204000,4938112500,379000,379000,379000,379000,0
|
|
20231205,203900,4938112500,379000,379000,379000,379000,0
|
|
20231205,203800,4938112500,379000,379000,379000,379000,0
|
|
20231205,203700,4938112500,379000,379000,379000,379000,0
|
|
20231205,203600,4938112500,379000,379000,379000,379000,0
|
|
20231205,203500,4938112500,379000,379000,379000,379000,0
|
|
20231205,203400,4938112500,379000,379000,379000,379000,0
|
|
20231205,203300,4938112500,379000,379000,379000,379000,0
|
|
20231205,203200,4938112500,379000,379000,379000,379000,0
|
|
20231205,203100,4938112500,379000,379000,379000,379000,0
|
|
20231205,203000,4938112500,379000,379000,379000,379000,319
|
|
20231205,202900,4938112500,379000,379000,379000,379000,0
|
|
20231205,202800,4938112500,379000,379000,379000,379000,0
|
|
20231205,202700,4938112500,379000,379000,379000,379000,0
|
|
20231205,202600,4938112500,379000,379000,379000,379000,0
|
|
20231205,202500,4938112500,379000,379000,379000,379000,0
|
|
20231205,202400,4938112500,379000,379000,379000,379000,0
|
|
20231205,202300,4938112500,379000,379000,379000,379000,0
|
|
20231205,202200,4938112500,379000,379000,379000,379000,0
|
|
20231205,202100,4938112500,379000,379000,379000,379000,0
|
|
20231205,202000,4938112500,379000,379000,379000,379000,0
|
|
20231205,201900,4938112500,379000,379000,379000,379000,0
|
|
20231205,201800,4938112500,379000,379000,379000,379000,0
|
|
20231205,201700,4938112500,379000,379000,379000,379000,0
|
|
20231205,201600,4938112500,379000,379000,379000,379000,0
|
|
20231205,201500,4938112500,379000,379000,379000,379000,0
|
|
20231205,201400,4938112500,379000,379000,379000,379000,0
|
|
20231205,201300,4938112500,379000,379000,379000,379000,0
|
|
20231205,201200,4938112500,379000,379000,379000,379000,0
|
|
20231205,201100,4938112500,379000,379000,379000,379000,0
|
|
20231205,201000,4938112500,379000,379000,379000,379000,0
|
|
20231205,200900,4938112500,379000,379000,379000,379000,0
|
|
20231205,200800,4938112500,379000,379000,379000,379000,0
|
|
20231205,200700,4938112500,379000,379000,379000,379000,0
|
|
20231205,200600,4938112500,379000,379000,379000,379000,0
|
|
20231205,200500,4938112500,379000,379000,379000,379000,0
|
|
20231205,200400,4938112500,379000,379000,379000,379000,0
|
|
20231205,200300,4938112500,379000,379000,379000,379000,0
|
|
20231205,200200,4938112500,379000,379000,379000,379000,0
|
|
20231205,200100,4938112500,379000,379000,379000,379000,0
|
|
20231205,200000,4938112500,379000,379000,379000,379000,319
|
|
20231205,195900,4938112500,379000,379000,379000,379000,0
|
|
20231205,195800,4938112500,379000,379000,379000,379000,0
|
|
20231205,195700,4938112500,379000,379000,379000,379000,0
|
|
20231205,195600,4938112500,379000,379000,379000,379000,0
|
|
20231205,195500,4938112500,379000,379000,379000,379000,0
|
|
20231205,195400,4938112500,379000,379000,379000,379000,0
|
|
20231205,195300,4938112500,379000,379000,379000,379000,0
|
|
20231205,195200,4938112500,379000,379000,379000,379000,0
|
|
20231205,195100,4938112500,379000,379000,379000,379000,0
|
|
20231205,195000,4938112500,379000,379000,379000,379000,0
|
|
20231205,194900,4938112500,379000,379000,379000,379000,0
|
|
20231205,194800,4938112500,379000,379000,379000,379000,0
|
|
20231205,194700,4938112500,379000,379000,379000,379000,0
|
|
20231205,194600,4938112500,379000,379000,379000,379000,0
|
|
20231205,194500,4938112500,379000,379000,379000,379000,0
|
|
20231205,194400,4938112500,379000,379000,379000,379000,0
|
|
20231205,194300,4938112500,379000,379000,379000,379000,0
|
|
20231205,194200,4938112500,379000,379000,379000,379000,0
|
|
20231205,194100,4938112500,379000,379000,379000,379000,0
|
|
20231205,194000,4938112500,379000,379000,379000,379000,0
|
|
20231205,193900,4938112500,379000,379000,379000,379000,0
|
|
20231205,193800,4938112500,379000,379000,379000,379000,0
|
|
20231205,193700,4938112500,379000,379000,379000,379000,0
|
|
20231205,193600,4938112500,379000,379000,379000,379000,0
|
|
20231205,193500,4938112500,379000,379000,379000,379000,0
|
|
20231205,193400,4938112500,379000,379000,379000,379000,0
|
|
20231205,193300,4938112500,379000,379000,379000,379000,0
|
|
20231205,193200,4938112500,379000,379000,379000,379000,0
|
|
20231205,193100,4938112500,379000,379000,379000,379000,0
|
|
20231205,193000,4938112500,379000,379000,379000,379000,319
|
|
20231205,192900,4938112500,379000,379000,379000,379000,0
|
|
20231205,192800,4938112500,379000,379000,379000,379000,0
|
|
20231205,192700,4938112500,379000,379000,379000,379000,0
|
|
20231205,192600,4938112500,379000,379000,379000,379000,0
|
|
20231205,192500,4938112500,379000,379000,379000,379000,0
|
|
20231205,192400,4938112500,379000,379000,379000,379000,0
|
|
20231205,192300,4938112500,379000,379000,379000,379000,0
|
|
20231205,192200,4938112500,379000,379000,379000,379000,0
|
|
20231205,192100,4938112500,379000,379000,379000,379000,0
|
|
20231205,192000,4938112500,379000,379000,379000,379000,0
|
|
20231205,191900,4938112500,379000,379000,379000,379000,0
|
|
20231205,191800,4938112500,379000,379000,379000,379000,0
|
|
20231205,191700,4938112500,379000,379000,379000,379000,0
|
|
20231205,191600,4938112500,379000,379000,379000,379000,0
|
|
20231205,191500,4938112500,379000,379000,379000,379000,0
|
|
20231205,191400,4938112500,379000,379000,379000,379000,0
|
|
20231205,191300,4938112500,379000,379000,379000,379000,0
|
|
20231205,191200,4938112500,379000,379000,379000,379000,0
|
|
20231205,191100,4938112500,379000,379000,379000,379000,0
|
|
20231205,191000,4938112500,379000,379000,379000,379000,0
|
|
20231205,190900,4938112500,379000,379000,379000,379000,0
|
|
20231205,190800,4938112500,379000,379000,379000,379000,0
|
|
20231205,190700,4938112500,379000,379000,379000,379000,0
|
|
20231205,190600,4938112500,379000,379000,379000,379000,0
|
|
20231205,190500,4938112500,379000,379000,379000,379000,0
|
|
20231205,190400,4938112500,379000,379000,379000,379000,0
|
|
20231205,190300,4938112500,379000,379000,379000,379000,0
|
|
20231205,190200,4938112500,379000,379000,379000,379000,0
|
|
20231205,190100,4938112500,379000,379000,379000,379000,0
|
|
20231205,190000,4938112500,379000,379000,379000,379000,319
|
|
20231205,185900,4938112500,379000,379000,379000,379000,0
|
|
20231205,185800,4938112500,379000,379000,379000,379000,0
|
|
20231205,185700,4938112500,379000,379000,379000,379000,0
|
|
20231205,185600,4938112500,379000,379000,379000,379000,0
|
|
20231205,185500,4938112500,379000,379000,379000,379000,0
|
|
20231205,185400,4938112500,379000,379000,379000,379000,0
|
|
20231205,185300,4938112500,379000,379000,379000,379000,0
|
|
20231205,185200,4938112500,379000,379000,379000,379000,0
|
|
20231205,185100,4938112500,379000,379000,379000,379000,0
|
|
20231205,185000,4938112500,379000,379000,379000,379000,0
|
|
20231205,184900,4938112500,379000,379000,379000,379000,0
|
|
20231205,184800,4938112500,379000,379000,379000,379000,0
|
|
20231205,184700,4938112500,379000,379000,379000,379000,0
|
|
20231205,184600,4938112500,379000,379000,379000,379000,0
|
|
20231205,184500,4938112500,379000,379000,379000,379000,0
|
|
20231205,184400,4938112500,379000,379000,379000,379000,0
|
|
20231205,184300,4938112500,379000,379000,379000,379000,0
|
|
20231205,184200,4938112500,379000,379000,379000,379000,0
|
|
20231205,184100,4938112500,379000,379000,379000,379000,0
|
|
20231205,184000,4938112500,379000,379000,379000,379000,0
|
|
20231205,183900,4938112500,379000,379000,379000,379000,0
|
|
20231205,183800,4938112500,379000,379000,379000,379000,0
|
|
20231205,183700,4938112500,379000,379000,379000,379000,0
|
|
20231205,183600,4938112500,379000,379000,379000,379000,0
|
|
20231205,183500,4938112500,379000,379000,379000,379000,0
|
|
20231205,183400,4938112500,379000,379000,379000,379000,0
|
|
20231205,183300,4938112500,379000,379000,379000,379000,0
|
|
20231205,183200,4938112500,379000,379000,379000,379000,0
|
|
20231205,183100,4938112500,379000,379000,379000,379000,0
|
|
20231205,183000,4938112500,379000,379000,379000,379000,319
|
|
20231205,182900,4938112500,379000,379000,379000,379000,0
|
|
20231205,182800,4938112500,379000,379000,379000,379000,0
|
|
20231205,182700,4938112500,379000,379000,379000,379000,0
|
|
20231205,182600,4938112500,379000,379000,379000,379000,0
|
|
20231205,182500,4938112500,379000,379000,379000,379000,0
|
|
20231205,182400,4938112500,379000,379000,379000,379000,0
|
|
20231205,182300,4938112500,379000,379000,379000,379000,0
|
|
20231205,182200,4938112500,379000,379000,379000,379000,0
|
|
20231205,182100,4938112500,379000,379000,379000,379000,0
|
|
20231205,182000,4938112500,379000,379000,379000,379000,0
|
|
20231205,181900,4938112500,379000,379000,379000,379000,0
|
|
20231205,181800,4938112500,379000,379000,379000,379000,0
|
|
20231205,181700,4938112500,379000,379000,379000,379000,0
|
|
20231205,181600,4938112500,379000,379000,379000,379000,0
|
|
20231205,181500,4938112500,379000,379000,379000,379000,0
|
|
20231205,181400,4938112500,379000,379000,379000,379000,0
|
|
20231205,181300,4938112500,379000,379000,379000,379000,0
|
|
20231205,181200,4938112500,379000,379000,379000,379000,0
|
|
20231205,181100,4938112500,379000,379000,379000,379000,0
|
|
20231205,181000,4938112500,379000,379000,379000,379000,0
|
|
20231205,180900,4938112500,379000,379000,379000,379000,0
|
|
20231205,180800,4938112500,379000,379000,379000,379000,0
|
|
20231205,180700,4938112500,379000,379000,379000,379000,0
|
|
20231205,180600,4938112500,379000,379000,379000,379000,0
|
|
20231205,180500,4938112500,379000,379000,379000,379000,0
|
|
20231205,180400,4938112500,379000,379000,379000,379000,0
|
|
20231205,180300,4938112500,379000,379000,379000,379000,0
|
|
20231205,180200,4938112500,379000,379000,379000,379000,0
|
|
20231205,180100,4938112500,379000,379000,379000,379000,0
|
|
20231205,180000,4938112500,379000,379000,379000,379000,319
|
|
20231205,175900,4938112500,379000,379000,379000,379000,0
|
|
20231205,175800,4938112500,379000,379000,379000,379000,0
|
|
20231205,175700,4938112500,379000,379000,379000,379000,0
|
|
20231205,175600,4938112500,379000,379000,379000,379000,0
|
|
20231205,175500,4938112500,379000,379000,379000,379000,0
|
|
20231205,175400,4938112500,379000,379000,379000,379000,0
|
|
20231205,175300,4938112500,379000,379000,379000,379000,0
|
|
20231205,175200,4938112500,379000,379000,379000,379000,0
|
|
20231205,175100,4938112500,379000,379000,379000,379000,0
|
|
20231205,175000,4938112500,379000,379000,379000,379000,0
|
|
20231205,174900,4938112500,379000,379000,379000,379000,0
|
|
20231205,174800,4938112500,379000,379000,379000,379000,0
|
|
20231205,174700,4938112500,379000,379000,379000,379000,0
|
|
20231205,174600,4938112500,379000,379000,379000,379000,0
|
|
20231205,174500,4938112500,379000,379000,379000,379000,0
|
|
20231205,174400,4938112500,379000,379000,379000,379000,0
|
|
20231205,174300,4938112500,379000,379000,379000,379000,0
|
|
20231205,174200,4938112500,379000,379000,379000,379000,0
|
|
20231205,174100,4938112500,379000,379000,379000,379000,0
|
|
20231205,174000,4938112500,379000,379000,379000,379000,0
|
|
20231205,173900,4938112500,379000,379000,379000,379000,0
|
|
20231205,173800,4938112500,379000,379000,379000,379000,0
|
|
20231205,173700,4938112500,379000,379000,379000,379000,0
|
|
20231205,173600,4938112500,379000,379000,379000,379000,0
|
|
20231205,173500,4938112500,379000,379000,379000,379000,0
|
|
20231205,173400,4938112500,379000,379000,379000,379000,0
|
|
20231205,173300,4938112500,379000,379000,379000,379000,0
|
|
20231205,173200,4938112500,379000,379000,379000,379000,0
|
|
20231205,173100,4938112500,379000,379000,379000,379000,0
|
|
20231205,173000,4938112500,379000,379000,379000,379000,319
|
|
20231205,172900,4938112500,379000,379000,379000,379000,0
|
|
20231205,172800,4938112500,379000,379000,379000,379000,0
|
|
20231205,172700,4938112500,379000,379000,379000,379000,0
|
|
20231205,172600,4938112500,379000,379000,379000,379000,0
|
|
20231205,172500,4938112500,379000,379000,379000,379000,0
|
|
20231205,172400,4938112500,379000,379000,379000,379000,0
|
|
20231205,172300,4938112500,379000,379000,379000,379000,0
|
|
20231205,172200,4938112500,379000,379000,379000,379000,0
|
|
20231205,172100,4938112500,379000,379000,379000,379000,0
|
|
20231205,172000,4938112500,379000,379000,379000,379000,0
|
|
20231205,171900,4938112500,379000,379000,379000,379000,0
|
|
20231205,171800,4938112500,379000,379000,379000,379000,0
|
|
20231205,171700,4938112500,379000,379000,379000,379000,0
|
|
20231205,171600,4938112500,379000,379000,379000,379000,0
|
|
20231205,171500,4938112500,379000,379000,379000,379000,0
|
|
20231205,171400,4938112500,379000,379000,379000,379000,0
|
|
20231205,171300,4938112500,379000,379000,379000,379000,0
|
|
20231205,171200,4938112500,379000,379000,379000,379000,0
|
|
20231205,171100,4938112500,379000,379000,379000,379000,0
|
|
20231205,171000,4938112500,379000,379000,379000,379000,0
|
|
20231205,170900,4938112500,379000,379000,379000,379000,0
|
|
20231205,170800,4938112500,379000,379000,379000,379000,0
|
|
20231205,170700,4938112500,379000,379000,379000,379000,0
|
|
20231205,170600,4938112500,379000,379000,379000,379000,0
|
|
20231205,170500,4938112500,379000,379000,379000,379000,0
|
|
20231205,170400,4938112500,379000,379000,379000,379000,0
|
|
20231205,170300,4938112500,379000,379000,379000,379000,0
|
|
20231205,170200,4938112500,379000,379000,379000,379000,0
|
|
20231205,170100,4938112500,379000,379000,379000,379000,0
|
|
20231205,170000,4938112500,379000,379000,379000,379000,319
|
|
20231205,165900,4938112500,379000,379000,379000,379000,0
|
|
20231205,165800,4938112500,379000,379000,379000,379000,0
|
|
20231205,165700,4938112500,379000,379000,379000,379000,0
|
|
20231205,165600,4938112500,379000,379000,379000,379000,0
|
|
20231205,165500,4938112500,379000,379000,379000,379000,0
|
|
20231205,165400,4938112500,379000,379000,379000,379000,0
|
|
20231205,165300,4938112500,379000,379000,379000,379000,0
|
|
20231205,165200,4938112500,379000,379000,379000,379000,0
|
|
20231205,165100,4938112500,379000,379000,379000,379000,0
|
|
20231205,165000,4938112500,379000,379000,379000,379000,0
|
|
20231205,164900,4938112500,379000,379000,379000,379000,0
|
|
20231205,164800,4938112500,379000,379000,379000,379000,0
|
|
20231205,164700,4938112500,379000,379000,379000,379000,0
|
|
20231205,164600,4938112500,379000,379000,379000,379000,0
|
|
20231205,164500,4938112500,379000,379000,379000,379000,0
|
|
20231205,164400,4938112500,379000,379000,379000,379000,0
|
|
20231205,164300,4938112500,379000,379000,379000,379000,0
|
|
20231205,164200,4938112500,379000,379000,379000,379000,0
|
|
20231205,164100,4938112500,379000,379000,379000,379000,0
|
|
20231205,164000,4938112500,379000,379000,379000,379000,0
|
|
20231205,163900,4938112500,379000,379000,379000,379000,0
|
|
20231205,163800,4938112500,379000,379000,379000,379000,0
|
|
20231205,163700,4938112500,379000,379000,379000,379000,0
|
|
20231205,163600,4938112500,379000,379000,379000,379000,0
|
|
20231205,163500,4938112500,379000,379000,379000,379000,0
|
|
20231205,163400,4938112500,379000,379000,379000,379000,0
|
|
20231205,163300,4938112500,379000,379000,379000,379000,0
|
|
20231205,163200,4938112500,379000,379000,379000,379000,0
|
|
20231205,163100,4938112500,379000,379000,379000,379000,0
|
|
20231205,163000,4938112500,379000,379000,379000,379000,319
|
|
20231205,162900,4938112500,379000,379000,379000,379000,0
|
|
20231205,162800,4938112500,379000,379000,379000,379000,0
|
|
20231205,162700,4938112500,379000,379000,379000,379000,0
|
|
20231205,162600,4938112500,379000,379000,379000,379000,0
|
|
20231205,162500,4938112500,379000,379000,379000,379000,0
|
|
20231205,162400,4938112500,379000,379000,379000,379000,0
|
|
20231205,162300,4938112500,379000,379000,379000,379000,0
|
|
20231205,162200,4938112500,379000,379000,379000,379000,0
|
|
20231205,162100,4938112500,379000,379000,379000,379000,0
|
|
20231205,162000,4938112500,379000,379000,379000,379000,0
|
|
20231205,161900,4938112500,379000,379000,379000,379000,0
|
|
20231205,161800,4938112500,379000,379000,379000,379000,0
|
|
20231205,161700,4938112500,379000,379000,379000,379000,0
|
|
20231205,161600,4938112500,379000,379000,379000,379000,0
|
|
20231205,161500,4938112500,379000,379000,379000,379000,0
|
|
20231205,161400,4938112500,379000,379000,379000,379000,0
|
|
20231205,161300,4938112500,379000,379000,379000,379000,0
|
|
20231205,161200,4938112500,379000,379000,379000,379000,0
|
|
20231205,161100,4938112500,379000,379000,379000,379000,0
|
|
20231205,161000,4938112500,379000,379000,379000,379000,0
|
|
20231205,160900,4938112500,379000,379000,379000,379000,0
|
|
20231205,160800,4938112500,379000,379000,379000,379000,0
|
|
20231205,160700,4938112500,379000,379000,379000,379000,0
|
|
20231205,160600,4938112500,379000,379000,379000,379000,0
|
|
20231205,160500,4938112500,379000,379000,379000,379000,0
|
|
20231205,160400,4938112500,379000,379000,379000,379000,0
|
|
20231205,160300,4938112500,379000,379000,379000,379000,0
|
|
20231205,160200,4938112500,379000,379000,379000,379000,0
|
|
20231205,160100,4938112500,379000,379000,379000,379000,0
|
|
20231205,160000,4938112500,379000,379000,379000,379000,319
|
|
20231205,155900,4938112500,379000,379000,379000,379000,0
|
|
20231205,155800,4938112500,379000,379000,379000,379000,0
|
|
20231205,155700,4938112500,379000,379000,379000,379000,0
|
|
20231205,155600,4938112500,379000,379000,379000,379000,0
|
|
20231205,155500,4938112500,379000,379000,379000,379000,0
|
|
20231205,155400,4938112500,379000,379000,379000,379000,0
|
|
20231205,155300,4938112500,379000,379000,379000,379000,0
|
|
20231205,155200,4938112500,379000,379000,379000,379000,0
|
|
20231205,155100,4938112500,379000,379000,379000,379000,0
|
|
20231205,155000,4938112500,379000,379000,379000,379000,0
|
|
20231205,154900,4938112500,379000,379000,379000,379000,0
|
|
20231205,154800,4938112500,379000,379000,379000,379000,0
|
|
20231205,154700,4938112500,379000,379000,379000,379000,0
|
|
20231205,154600,4938112500,379000,379000,379000,379000,0
|
|
20231205,154500,4938112500,379000,379000,379000,379000,0
|
|
20231205,154400,4938112500,379000,379000,379000,379000,0
|
|
20231205,154300,4938112500,379000,379000,379000,379000,0
|
|
20231205,154200,4938112500,379000,379000,379000,379000,0
|
|
20231205,154100,4938112500,379000,379000,379000,379000,0
|
|
20231205,154000,4938112500,379000,379000,379000,379000,0
|
|
20231205,153900,4938112500,379000,379000,379000,379000,0
|
|
20231205,153800,4938112500,379000,379000,379000,379000,0
|
|
20231205,153700,4938112500,379000,379000,379000,379000,0
|
|
20231205,153600,4938112500,379000,379000,379000,379000,0
|
|
20231205,153500,4938112500,379000,379000,379000,379000,0
|
|
20231205,153400,4938112500,379000,379000,379000,379000,0
|
|
20231205,153300,4938112500,379000,379000,379000,379000,0
|
|
20231205,153200,4938112500,379000,379000,379000,379000,0
|
|
20231205,153100,4938112500,379000,379000,379000,379000,0
|
|
20231205,153000,4938112500,379000,379000,379000,379000,638
|
|
20231205,152900,4817211500,381000,381000,381000,381000,0
|
|
20231205,152800,4817211500,381000,381000,381000,381000,0
|
|
20231205,152700,4817211500,381000,381000,381000,381000,0
|
|
20231205,152600,4817211500,381000,381000,381000,381000,0
|
|
20231205,152500,4817211500,381000,381000,381000,381000,0
|
|
20231205,152400,4817211500,381000,381000,381000,381000,0
|
|
20231205,152300,4817211500,381000,381000,381000,381000,0
|
|
20231205,152200,4817211500,381000,381000,381000,381000,0
|
|
20231205,152100,4817211500,381000,381000,381000,381000,0
|
|
20231205,152000,4817211500,381000,381000,381000,381000,0
|
|
20231205,151900,4817211500,381000,381000,381500,380500,19
|
|
20231205,151800,4809975000,380500,380000,380500,380000,18
|
|
20231205,151700,4803130000,381000,381000,381500,380500,63
|
|
20231205,151600,4779130500,381000,381000,381000,380500,3
|
|
20231205,151500,4777988000,380500,381000,381000,380000,25
|
|
20231205,151400,4768480500,380500,381000,381000,380500,31
|
|
20231205,151300,4756681000,381000,381000,381000,380500,27
|
|
20231205,151200,4746403000,380500,380500,381000,380000,80
|
|
20231205,151100,4715970000,380500,380000,380500,380000,20
|
|
20231205,151000,4708365000,380500,380000,380500,380000,36
|
|
20231205,150900,4694681000,380000,380000,380500,380000,25
|
|
20231205,150800,4685175500,380500,380500,380500,380000,57
|
|
20231205,150700,4663511500,380500,380500,380500,380000,22
|
|
20231205,150600,4655147000,380000,380500,380500,380000,27
|
|
20231205,150500,4644883000,380500,380000,380500,380000,28
|
|
20231205,150400,4634234500,380500,381000,381000,380000,29
|
|
20231205,150300,4623200500,381000,380500,381000,380500,29
|
|
20231205,150200,4612162000,380500,380500,381000,380500,31
|
|
20231205,150100,4600363000,381000,380000,381000,380000,24
|
|
20231205,150000,4591231500,380500,380000,380500,380000,23
|
|
20231205,145900,4582487500,380500,380500,380500,380000,25
|
|
20231205,145800,4572979000,380500,380500,380500,380000,39
|
|
20231205,145700,4558153000,380500,380500,381000,380500,19
|
|
20231205,145600,4550920500,381000,381000,381000,380500,12
|
|
20231205,145500,4546351500,381000,381000,381500,380500,95
|
|
20231205,145400,4510156000,381000,380500,381000,380500,26
|
|
20231205,145300,4500259000,380500,380500,381000,380000,36
|
|
20231205,145200,4486563000,380000,380500,380500,380000,16
|
|
20231205,145100,4480475500,380500,380500,380500,380000,33
|
|
20231205,145000,4467925500,380500,380500,380500,380000,69
|
|
20231205,144900,4441697000,380500,380500,380500,380000,47
|
|
20231205,144800,4423832000,380500,380500,380500,380000,15
|
|
20231205,144700,4418127000,380500,380500,380500,380000,19
|
|
20231205,144600,4410903500,381000,381000,381000,380000,33
|
|
20231205,144500,4398345500,381000,380000,381000,379500,62
|
|
20231205,144400,4374783500,380000,380000,380000,379500,73
|
|
20231205,144300,4347060500,380000,380000,380000,379500,23
|
|
20231205,144200,4338326500,380000,380000,380000,379500,6
|
|
20231205,144100,4336047500,380000,380000,380000,379500,26
|
|
20231205,144000,4326175500,380000,380000,380000,380000,10
|
|
20231205,143900,4322375500,379500,379500,380000,379500,38
|
|
20231205,143800,4307950500,379500,380000,380000,379500,11
|
|
20231205,143700,4303772000,380000,379500,380000,379500,21
|
|
20231205,143600,4295797500,380000,380000,380000,379500,20
|
|
20231205,143500,4288204000,380000,379000,380000,379000,31
|
|
20231205,143400,4276443000,379500,380000,380000,379500,47
|
|
20231205,143300,4258593000,380000,380000,380000,379500,14
|
|
20231205,143200,4253273500,379500,381000,381000,379500,222
|
|
20231205,143100,4168849000,381000,381000,381000,381000,14
|
|
20231205,143000,4163515000,381000,381500,381500,381000,101
|
|
20231205,142900,4125029500,381500,381500,381500,381000,8
|
|
20231205,142800,4121978000,381500,381500,381500,381000,23
|
|
20231205,142700,4113210500,381500,381000,381500,381000,9
|
|
20231205,142600,4109777500,381500,381500,381500,381000,20
|
|
20231205,142500,4102153500,381500,381500,381500,381000,23
|
|
20231205,142400,4093387000,381500,381500,381500,381000,16
|
|
20231205,142300,4087287000,381000,381500,381500,381000,9
|
|
20231205,142200,4083854000,381500,381500,382000,381000,63
|
|
20231205,142100,4059823500,382000,382000,382000,381500,6
|
|
20231205,142000,4057532000,382000,382000,382000,381500,56
|
|
20231205,141900,4036164500,382000,382000,382000,381500,12
|
|
20231205,141800,4031581000,382000,381500,382000,381500,17
|
|
20231205,141700,4025092500,382000,382000,382000,382000,7
|
|
20231205,141600,4022418500,382000,382000,382000,381500,21
|
|
20231205,141500,4014402000,382000,382000,382000,381500,23
|
|
20231205,141400,4005624500,382000,382000,382000,381500,11
|
|
20231205,141300,4001423000,383000,382500,383000,382000,17
|
|
20231205,141200,3994922500,382500,382000,382500,382000,17
|
|
20231205,141100,3988425500,382500,382500,382500,382500,13
|
|
20231205,141000,3983453000,382500,382000,383000,382000,14
|
|
20231205,140900,3978098000,382000,382000,382000,381500,19
|
|
20231205,140800,3970844500,382000,382000,382000,382000,6
|
|
20231205,140700,3968552500,382000,382000,382000,381500,22
|
|
20231205,140600,3960154000,382000,382000,382000,381500,11
|
|
20231205,140500,3955953000,382000,383000,383000,382000,19
|
|
20231205,140400,3948689000,383000,382500,383000,382500,6
|
|
20231205,140300,3946392000,382500,382500,383000,382000,18
|
|
20231205,140200,3939511500,382500,382000,382500,382000,13
|
|
20231205,140100,3934545000,382000,382500,382500,381500,34
|
|
20231205,140000,3921558500,382500,382500,382500,382000,12
|
|
20231205,135900,3916969000,382500,382500,382500,382000,17
|
|
20231205,135800,3910473500,382500,382500,382500,382000,7
|
|
20231205,135700,3907798500,382500,382000,382500,381500,17
|
|
20231205,135600,3901308500,382000,382000,382000,381500,28
|
|
20231205,135500,3890621500,382000,382500,382500,382000,10
|
|
20231205,135400,3886801000,382500,382500,382500,382500,5
|
|
20231205,135300,3884888500,382500,382500,382500,381500,31
|
|
20231205,135200,3873047000,382500,382000,382500,382000,9
|
|
20231205,135100,3869607500,381500,382500,382500,381500,31
|
|
20231205,135000,3857775000,382500,382000,382500,382000,8
|
|
20231205,134900,3854718500,382000,382000,382000,382000,20
|
|
20231205,134800,3847078500,382500,382000,382500,382000,29
|
|
20231205,134700,3835999500,382000,382000,382000,382000,7
|
|
20231205,134600,3833325500,382000,382500,382500,382000,20
|
|
20231205,134500,3825683000,382500,382500,382500,382000,12
|
|
20231205,134400,3821094500,382500,382500,382500,382000,23
|
|
20231205,134300,3812301500,382500,382500,382500,382500,5
|
|
20231205,134200,3810389000,382500,382500,382500,381500,125
|
|
20231205,134100,3762642500,382500,382500,382500,382000,12
|
|
20231205,134000,3758053000,382500,382500,382500,382000,68
|
|
20231205,133900,3732071500,382500,382500,383000,382000,13
|
|
20231205,133800,3727098000,383000,382500,383000,382000,16
|
|
20231205,133700,3720981000,383000,383000,383000,382000,47
|
|
20231205,133600,3703002000,383500,382500,383500,382000,28
|
|
20231205,133500,3692289500,382500,383000,383000,382500,27
|
|
20231205,133400,3681959500,383000,383000,383000,382000,15
|
|
20231205,133300,3676225500,383000,382000,383000,382000,11
|
|
20231205,133200,3672016500,382000,383000,383000,382000,38
|
|
20231205,133100,3657487000,383000,383000,383000,382500,9
|
|
20231205,133000,3654040500,383000,383000,383000,382000,82
|
|
20231205,132900,3622671000,383000,383000,383000,383000,6
|
|
20231205,132800,3620373000,383000,383000,383000,382500,11
|
|
20231205,132700,3616160500,383000,383000,383000,382500,13
|
|
20231205,132600,3611184000,383000,383000,383000,383000,9
|
|
20231205,132500,3607737000,383000,383000,383000,383000,10
|
|
20231205,132400,3603907000,383000,383000,383000,382500,10
|
|
20231205,132300,3600078000,383000,383000,383000,382500,7
|
|
20231205,132200,3597397500,382500,383000,383000,382500,19
|
|
20231205,132100,3590121000,383500,383500,383500,383000,8
|
|
20231205,132000,3587054000,383500,383500,383500,383000,10
|
|
20231205,131900,3583219500,383500,383000,383500,383000,10
|
|
20231205,131800,3579385000,383500,383500,383500,383500,7
|
|
20231205,131700,3576700500,383000,383500,383500,383000,19
|
|
20231205,131600,3569421000,383500,383500,383500,383000,9
|
|
20231205,131500,3565970000,383500,383500,383500,383000,9
|
|
20231205,131400,3562519000,383500,383500,383500,383000,6
|
|
20231205,131300,3560219000,383500,383500,383500,383000,14
|
|
20231205,131200,3554854500,383500,383000,383500,383000,6
|
|
20231205,131100,3552555500,383000,383500,383500,383000,51
|
|
20231205,131000,3533015500,383000,383500,383500,383000,5
|
|
20231205,130900,3531099000,383000,383500,383500,383000,5
|
|
20231205,130800,3529182500,383500,383500,383500,383500,3
|
|
20231205,130700,3528032000,383500,383500,383500,383500,7
|
|
20231205,130600,3525347500,383500,383500,383500,383500,7
|
|
20231205,130500,3522663000,383500,383500,383500,383500,4
|
|
20231205,130400,3521129000,383500,383500,383500,383000,14
|
|
20231205,130300,3515765000,383500,383500,383500,383000,5
|
|
20231205,130200,3513848000,383500,383500,383500,383500,5
|
|
20231205,130100,3511930500,383500,383500,383500,383000,7
|
|
20231205,130000,3509246500,383500,383500,383500,383000,12
|
|
20231205,125900,3504646000,383500,383500,383500,383500,1
|
|
20231205,125800,3504262500,383500,383500,383500,383500,3
|
|
20231205,125700,3503112000,383500,383500,383500,383500,18
|
|
20231205,125600,3496209000,383000,383500,384000,383000,47
|
|
20231205,125500,3478186500,384000,383500,384000,383500,13
|
|
20231205,125400,3473200000,384000,384000,384000,384000,3
|
|
20231205,125300,3472048000,383500,384000,384000,383500,9
|
|
20231205,125200,3468595500,384000,383500,384000,383500,9
|
|
20231205,125100,3465142500,383500,383500,383500,383000,10
|
|
20231205,125000,3461311500,383500,383500,383500,383500,3
|
|
20231205,124900,3460161000,383500,383500,384000,383500,14
|
|
20231205,124800,3454790500,383500,383500,383500,383500,3
|
|
20231205,124700,3453640000,383500,383000,383500,383000,122
|
|
20231205,124600,3406913000,383000,383000,383000,383000,4
|
|
20231205,124500,3405381000,383000,383000,383000,382500,14
|
|
20231205,124400,3400023500,383000,382500,383000,382500,12
|
|
20231205,124300,3395429500,383000,382500,383000,382500,15
|
|
20231205,124200,3389691000,382000,382500,382500,382000,5
|
|
20231205,124100,3387779500,382500,382500,382500,382500,6
|
|
20231205,124000,3385484500,382500,382500,382500,382500,9
|
|
20231205,123900,3382042000,382500,382500,382500,382500,9
|
|
20231205,123800,3378599500,382500,382500,382500,382500,4
|
|
20231205,123700,3377069500,382500,382500,382500,382500,6
|
|
20231205,123600,3374774500,382500,382500,382500,382500,5
|
|
20231205,123500,3372862000,382000,382500,382500,382000,7
|
|
20231205,123400,3370186000,382500,382500,382500,382500,4
|
|
20231205,123300,3368656000,382500,382500,382500,382000,10
|
|
20231205,123200,3364833000,382500,382500,382500,382500,8
|
|
20231205,123100,3361773000,382500,382500,382500,382500,14
|
|
20231205,123000,3356418000,382500,382500,382500,382500,14
|
|
20231205,122900,3351063000,382500,382000,382500,382000,13
|
|
20231205,122800,3346091500,382500,382000,382500,382000,16
|
|
20231205,122700,3339972000,382500,382000,382500,382000,8
|
|
20231205,122600,3336912500,382000,382500,382500,382000,34
|
|
20231205,122500,3323921000,382500,382500,382500,382500,6
|
|
20231205,122400,3321626000,382500,382500,382500,382500,3
|
|
20231205,122300,3320478500,382500,382500,382500,382500,7
|
|
20231205,122200,3317801000,382500,382000,382500,382000,9
|
|
20231205,122100,3314360000,382500,382500,382500,382500,1
|
|
20231205,122000,3313977500,382500,382500,382500,382500,5
|
|
20231205,121900,3312065000,382500,383000,383000,382500,21
|
|
20231205,121800,3304030000,383000,383000,383000,383000,6
|
|
20231205,121700,3301732000,383000,383000,383000,383000,3
|
|
20231205,121600,3300583000,383000,383000,383000,383000,4
|
|
20231205,121500,3299051000,383000,382500,383000,382500,11
|
|
20231205,121400,3294841500,383000,383000,383000,383000,10
|
|
20231205,121300,3291011500,383000,383500,383500,383000,9
|
|
20231205,121200,3287563500,383000,383000,383000,383000,10
|
|
20231205,121100,3283733500,383000,383500,383500,383000,31
|
|
20231205,121000,3271858000,383500,383500,383500,383500,5
|
|
20231205,120900,3269940500,383000,383500,383500,383000,9
|
|
20231205,120800,3266491000,383000,383000,383000,383000,16
|
|
20231205,120700,3260363000,383000,383500,383500,383000,11
|
|
20231205,120600,3256148000,383000,383000,384000,383000,15
|
|
20231205,120500,3250394500,383000,383000,383000,383000,3
|
|
20231205,120400,3249245500,382500,383000,383000,382500,11
|
|
20231205,120300,3245033000,383000,383000,383000,383000,6
|
|
20231205,120200,3242735000,383000,382500,383000,382500,5
|
|
20231205,120100,3240822000,382500,382000,382500,382000,12
|
|
20231205,120000,3236233000,382500,382500,382500,382500,7
|
|
20231205,115900,3233555500,382500,382500,382500,382500,5
|
|
20231205,115800,3231643000,382500,382000,382500,382000,8
|
|
20231205,115700,3228586500,382000,382000,382000,382000,8
|
|
20231205,115600,3225530500,382000,382000,382000,382000,6
|
|
20231205,115500,3223238500,382000,382000,382000,382000,3
|
|
20231205,115400,3222092500,382000,382500,382500,381500,20
|
|
20231205,115300,3214446500,383000,383000,383000,383000,6
|
|
20231205,115200,3212148500,383000,383000,383000,383000,5
|
|
20231205,115100,3210233500,382500,382500,382500,382500,3
|
|
20231205,115000,3209086000,382500,383000,383000,382500,11
|
|
20231205,114900,3204877500,382500,382500,382500,382500,10
|
|
20231205,114800,3201052500,382500,382500,382500,382500,9
|
|
20231205,114700,3197610000,382500,383000,383000,382500,5
|
|
20231205,114600,3195697000,382500,382500,383000,382500,7
|
|
20231205,114500,3193018000,383000,383000,383000,383000,7
|
|
20231205,114400,3190337000,383000,383000,383000,382000,17
|
|
20231205,114300,3183841000,382500,382000,382500,382000,14
|
|
20231205,114200,3178491000,382000,382000,382000,382000,3
|
|
20231205,114100,3177345000,382000,383000,383000,381000,43
|
|
20231205,114000,3160945000,382500,382000,382500,381500,9
|
|
20231205,113900,3157507000,381500,382000,382000,381500,9
|
|
20231205,113800,3154069500,382000,382000,382000,382000,4
|
|
20231205,113700,3152541500,382000,382000,382000,382000,9
|
|
20231205,113600,3149103500,382000,381500,382000,381500,9
|
|
20231205,113500,3145667500,382000,381500,382000,381500,18
|
|
20231205,113400,3138796500,382000,382000,382000,381500,23
|
|
20231205,113300,3130019500,382000,382000,382000,381500,6
|
|
20231205,113200,3127728500,382000,382500,382500,382000,16
|
|
20231205,113100,3121616000,382500,382000,382500,382000,9
|
|
20231205,113000,3118175000,382500,382500,383000,382500,21
|
|
20231205,112900,3110141500,382500,382500,382500,382500,3
|
|
20231205,112800,3108994000,382500,382500,382500,382000,12
|
|
20231205,112700,3104404500,382500,382500,382500,382500,8
|
|
20231205,112600,3101344500,382000,382500,382500,382000,8
|
|
20231205,112500,3098286000,382500,383500,383500,382500,10
|
|
20231205,112400,3094459000,383500,383500,383500,383000,12
|
|
20231205,112300,3089861500,383500,383500,383500,383500,6
|
|
20231205,112200,3087560500,383500,383500,383500,383500,12
|
|
20231205,112100,3082958500,383500,383500,383500,383500,5
|
|
20231205,112000,3081041000,383500,383500,383500,383500,8
|
|
20231205,111900,3077973000,383000,383500,383500,383000,23
|
|
20231205,111800,3069163500,383000,383500,383500,383000,6
|
|
20231205,111700,3066864500,383000,383500,383500,383000,11
|
|
20231205,111600,3062647000,383500,383500,383500,383500,7
|
|
20231205,111500,3059962500,383000,382500,383000,382500,11
|
|
20231205,111400,3055753500,382000,382500,382500,382000,6
|
|
20231205,111300,3053459000,382500,383000,383500,382500,15
|
|
20231205,111200,3047716500,383000,383000,383000,383000,20
|
|
20231205,111100,3040056500,383000,382500,383000,382500,6
|
|
20231205,111000,3037759000,383000,383500,383500,383000,10
|
|
20231205,110900,3033926500,383000,383500,383500,382500,11
|
|
20231205,110800,3029711500,383500,383500,383500,383500,6
|
|
20231205,110700,3027410500,383500,383000,383500,383000,10
|
|
20231205,110600,3023578000,383500,383500,383500,383500,4
|
|
20231205,110500,3022044000,383500,383000,383500,383000,9
|
|
20231205,110400,3018594500,383000,382500,383500,382500,29
|
|
20231205,110300,3007487000,383000,383500,383500,383000,22
|
|
20231205,110200,2999057500,383000,383500,383500,383000,10
|
|
20231205,110100,2995225500,383000,383500,383500,383000,9
|
|
20231205,110000,2991775000,383500,383500,383500,383500,8
|
|
20231205,105900,2988707000,383500,383000,383500,383000,4
|
|
20231205,105800,2987174500,382500,383000,383000,382500,9
|
|
20231205,105700,2983729000,383000,383500,383500,383000,21
|
|
20231205,105600,2975685000,383500,383500,383500,383000,14
|
|
20231205,105500,2970318000,383500,382500,383500,382500,6
|
|
20231205,105400,2968018000,383000,383000,383000,383000,6
|
|
20231205,105300,2965720000,383000,383000,383000,383000,32
|
|
20231205,105200,2953464000,383000,383000,383500,383000,31
|
|
20231205,105100,2941590000,382500,383000,383000,382500,11
|
|
20231205,105000,2937380500,383000,383500,383500,383000,14
|
|
20231205,104900,2932017000,383000,383500,383500,383000,11
|
|
20231205,104800,2927802500,383500,383500,383500,383500,2
|
|
20231205,104700,2927035500,383500,383000,383500,383000,11
|
|
20231205,104600,2922820000,383000,383500,383500,383000,5
|
|
20231205,104500,2920904000,382000,382000,382000,381000,245
|
|
20231205,104400,2827510500,382000,383500,383500,382000,30
|
|
20231205,104300,2816028500,382000,382000,382000,382000,136
|
|
20231205,104200,2764076500,381500,382500,383000,381500,44
|
|
20231205,104100,2747265000,382500,381500,382500,381500,41
|
|
20231205,104000,2731620500,381500,382500,382500,381500,20
|
|
20231205,103900,2723988500,380500,381500,382500,380500,271
|
|
20231205,103800,2620699000,381500,382000,382500,381500,78
|
|
20231205,103700,2590912500,382500,384500,384500,382500,92
|
|
20231205,103600,2555631000,385000,384000,385000,384000,7
|
|
20231205,103500,2552937000,385000,384500,385000,384500,5
|
|
20231205,103400,2551014000,384500,384500,384500,384000,33
|
|
20231205,103300,2538339500,384500,384500,384500,384500,9
|
|
20231205,103200,2534879000,384500,384500,384500,384500,5
|
|
20231205,103100,2532956500,384000,384000,384500,384000,19
|
|
20231205,103000,2525660000,384000,383500,384000,383500,5
|
|
20231205,102900,2523741500,384000,383500,384000,383500,6
|
|
20231205,102800,2521438000,384000,384000,384000,384000,54
|
|
20231205,102700,2500702000,384000,384500,384500,384000,19
|
|
20231205,102600,2493405500,384000,384000,384000,384000,7
|
|
20231205,102500,2490717500,384000,384000,384000,384000,0
|
|
20231205,102400,2490717500,384000,384000,384000,382500,55
|
|
20231205,102300,2469654500,384000,384000,384000,383500,12
|
|
20231205,102200,2465047500,384000,384000,384000,384000,10
|
|
20231205,102100,2461207500,384000,384000,384000,383500,25
|
|
20231205,102000,2451613000,384000,384000,384500,384000,15
|
|
20231205,101900,2445851000,384000,384000,384000,384000,22
|
|
20231205,101800,2437403000,384000,384000,384000,384000,7
|
|
20231205,101700,2434715000,384000,384000,384000,384000,1
|
|
20231205,101600,2434331000,384000,385000,385000,383500,13
|
|
20231205,101500,2429338000,384500,384000,384500,384000,18
|
|
20231205,101400,2422424500,384000,384500,384500,384000,14
|
|
20231205,101300,2417045500,384500,384500,384500,384000,58
|
|
20231205,101200,2394770500,384000,384000,384000,384000,11
|
|
20231205,101100,2390546500,384000,383500,384000,383500,12
|
|
20231205,101000,2385944000,383500,383000,383500,383000,18
|
|
20231205,100900,2379042500,383500,383500,383500,383500,4
|
|
20231205,100800,2377508500,383500,384000,384000,383500,20
|
|
20231205,100700,2369838000,384000,384000,384000,384000,4
|
|
20231205,100600,2368302000,383500,384000,384000,383500,14
|
|
20231205,100500,2362932000,384000,384000,384000,383500,9
|
|
20231205,100400,2359478000,384500,384000,384500,384000,5
|
|
20231205,100300,2357557000,384000,384500,384500,383500,94
|
|
20231205,100200,2321494000,384500,383000,384500,383000,32
|
|
20231205,100100,2309222000,383500,384000,384000,383500,14
|
|
20231205,100000,2303852500,384000,384000,385500,383500,32
|
|
20231205,095900,2291565500,384500,385500,385500,384500,6
|
|
20231205,095800,2289255500,384000,384500,384500,384000,37
|
|
20231205,095700,2275041000,385000,386000,386000,385000,86
|
|
20231205,095600,2241860000,386500,387000,387500,386000,20
|
|
20231205,095500,2234129000,387500,389000,389000,387000,75
|
|
20231205,095400,2205031500,389000,389000,389000,388500,87
|
|
20231205,095300,2171210000,388000,389000,389000,388000,74
|
|
20231205,095200,2142456000,389000,389000,389000,388500,67
|
|
20231205,095100,2116397000,389000,388500,389000,388500,71
|
|
20231205,095000,2088787000,389000,389000,389000,388000,74
|
|
20231205,094900,2060021000,389000,389000,389000,388500,75
|
|
20231205,094800,2030851000,389000,389000,389500,388500,272
|
|
20231205,094700,1925024000,389000,387500,389000,387500,436
|
|
20231205,094600,1755933000,387500,385500,387500,385500,1268
|
|
20231205,094500,1265889500,385500,385500,385500,385000,76
|
|
20231205,094400,1236597000,385500,385000,385500,385000,58
|
|
20231205,094300,1214240500,385500,385500,385500,385500,55
|
|
20231205,094200,1193038000,385500,385500,385500,385000,65
|
|
20231205,094100,1167981500,385500,385500,385500,385000,46
|
|
20231205,094000,1150249500,386000,386000,386000,385500,58
|
|
20231205,093900,1127866500,386000,386000,386000,385500,41
|
|
20231205,093800,1112045000,386000,386000,386000,385500,54
|
|
20231205,093700,1091207500,386000,385500,386000,385500,61
|
|
20231205,093600,1067662000,386000,385500,386000,385000,71
|
|
20231205,093500,1040304500,385500,385500,385500,385000,56
|
|
20231205,093400,1018717500,385500,385500,385500,385000,49
|
|
20231205,093300,999830000,385500,385500,385500,385000,36
|
|
20231205,093200,985953000,385500,385000,385500,385000,38
|
|
20231205,093100,971319000,385000,385500,385500,384500,66
|
|
20231205,093000,945890500,386000,384500,386000,384500,43
|
|
20231205,092900,929314000,384500,385500,385500,381000,147
|
|
20231205,092800,872999000,384000,386000,386500,384000,75
|
|
20231205,092700,844053000,386500,386500,386500,385500,55
|
|
20231205,092600,822809500,386500,385000,386500,385000,238
|
|
20231205,092500,730992500,385000,382000,385000,382000,70
|
|
20231205,092400,704186500,381500,383000,383000,381500,201
|
|
20231205,092300,627260500,383500,383500,383500,383500,13
|
|
20231205,092200,622275000,383500,383500,383500,383500,36
|
|
20231205,092100,608469000,383000,383000,384000,383000,42
|
|
20231205,092000,592368500,383500,384000,384000,383000,22
|
|
20231205,091900,583934000,383000,384500,384500,383000,156
|
|
20231205,091800,524022500,385000,385500,385500,385000,60
|
|
20231205,091700,500895000,386000,386000,386000,385500,54
|
|
20231205,091600,480052500,386000,385500,386000,385500,36
|
|
20231205,091500,466172500,385500,385500,386000,385000,66
|
|
20231205,091400,440708500,385500,385000,385500,384000,193
|
|
20231205,091300,366362500,384500,383000,384500,383000,227
|
|
20231205,091200,279156000,383500,383500,383500,383000,61
|
|
20231205,091100,255785000,384000,383000,384000,382500,305
|
|
20231205,091000,138897500,383000,383000,383500,382000,48
|
|
20231205,090900,120506500,383000,380500,383000,380500,37
|
|
20231205,090800,106406500,380500,380000,380500,380000,26
|
|
20231205,090700,96525500,379500,380000,380000,379500,29
|
|
20231205,090600,85508500,380000,379500,380000,379500,51
|
|
20231205,090500,66134500,379500,378500,380000,378500,29
|
|
20231205,090400,55138500,379000,378000,379000,377500,18
|
|
20231205,090300,48335500,378000,378000,378000,378000,21
|
|
20231205,090200,40397500,377500,377500,377500,377500,17
|
|
20231205,090100,33980000,378000,378500,378500,378000,16
|
|
20231205,090000,27930000,380000,377000,380000,377000,74
|