720 lines
40 KiB
CSV
720 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,205700,2695982000,374000,374000,374000,374000,195
|
|
20231207,205600,2695982000,374000,374000,374000,374000,0
|
|
20231207,205500,2695982000,374000,374000,374000,374000,0
|
|
20231207,205400,2695982000,374000,374000,374000,374000,0
|
|
20231207,205300,2695982000,374000,374000,374000,374000,0
|
|
20231207,205200,2695982000,374000,374000,374000,374000,0
|
|
20231207,205100,2695982000,374000,374000,374000,374000,0
|
|
20231207,205000,2695982000,374000,374000,374000,374000,0
|
|
20231207,204900,2695982000,374000,374000,374000,374000,0
|
|
20231207,204800,2695982000,374000,374000,374000,374000,0
|
|
20231207,204700,2695982000,374000,374000,374000,374000,0
|
|
20231207,204600,2695982000,374000,374000,374000,374000,0
|
|
20231207,204500,2695982000,374000,374000,374000,374000,0
|
|
20231207,204400,2695982000,374000,374000,374000,374000,0
|
|
20231207,204300,2695982000,374000,374000,374000,374000,0
|
|
20231207,204200,2695982000,374000,374000,374000,374000,0
|
|
20231207,204100,2695982000,374000,374000,374000,374000,0
|
|
20231207,204000,2695982000,374000,374000,374000,374000,0
|
|
20231207,203900,2695982000,374000,374000,374000,374000,0
|
|
20231207,203800,2695982000,374000,374000,374000,374000,0
|
|
20231207,203700,2695982000,374000,374000,374000,374000,0
|
|
20231207,203600,2695982000,374000,374000,374000,374000,0
|
|
20231207,203500,2695982000,374000,374000,374000,374000,0
|
|
20231207,203400,2695982000,374000,374000,374000,374000,0
|
|
20231207,203300,2695982000,374000,374000,374000,374000,0
|
|
20231207,203200,2695982000,374000,374000,374000,374000,0
|
|
20231207,203100,2695982000,374000,374000,374000,374000,0
|
|
20231207,203000,2695982000,374000,374000,374000,374000,0
|
|
20231207,202900,2695982000,374000,374000,374000,374000,0
|
|
20231207,202800,2695982000,374000,374000,374000,374000,0
|
|
20231207,202700,2695982000,374000,374000,374000,374000,195
|
|
20231207,202600,2695982000,374000,374000,374000,374000,0
|
|
20231207,202500,2695982000,374000,374000,374000,374000,0
|
|
20231207,202400,2695982000,374000,374000,374000,374000,0
|
|
20231207,202300,2695982000,374000,374000,374000,374000,0
|
|
20231207,202200,2695982000,374000,374000,374000,374000,0
|
|
20231207,202100,2695982000,374000,374000,374000,374000,0
|
|
20231207,202000,2695982000,374000,374000,374000,374000,0
|
|
20231207,201900,2695982000,374000,374000,374000,374000,0
|
|
20231207,201800,2695982000,374000,374000,374000,374000,0
|
|
20231207,201700,2695982000,374000,374000,374000,374000,0
|
|
20231207,201600,2695982000,374000,374000,374000,374000,0
|
|
20231207,201500,2695982000,374000,374000,374000,374000,0
|
|
20231207,201400,2695982000,374000,374000,374000,374000,0
|
|
20231207,201300,2695982000,374000,374000,374000,374000,0
|
|
20231207,201200,2695982000,374000,374000,374000,374000,0
|
|
20231207,201100,2695982000,374000,374000,374000,374000,0
|
|
20231207,201000,2695982000,374000,374000,374000,374000,0
|
|
20231207,200900,2695982000,374000,374000,374000,374000,0
|
|
20231207,200800,2695982000,374000,374000,374000,374000,0
|
|
20231207,200700,2695982000,374000,374000,374000,374000,0
|
|
20231207,200600,2695982000,374000,374000,374000,374000,0
|
|
20231207,200500,2695982000,374000,374000,374000,374000,0
|
|
20231207,200400,2695982000,374000,374000,374000,374000,0
|
|
20231207,200300,2695982000,374000,374000,374000,374000,0
|
|
20231207,200200,2695982000,374000,374000,374000,374000,0
|
|
20231207,200100,2695982000,374000,374000,374000,374000,0
|
|
20231207,200000,2695982000,374000,374000,374000,374000,0
|
|
20231207,195900,2695982000,374000,374000,374000,374000,0
|
|
20231207,195800,2695982000,374000,374000,374000,374000,0
|
|
20231207,195700,2695982000,374000,374000,374000,374000,195
|
|
20231207,195600,2695982000,374000,374000,374000,374000,0
|
|
20231207,195500,2695982000,374000,374000,374000,374000,0
|
|
20231207,195400,2695982000,374000,374000,374000,374000,0
|
|
20231207,195300,2695982000,374000,374000,374000,374000,0
|
|
20231207,195200,2695982000,374000,374000,374000,374000,0
|
|
20231207,195100,2695982000,374000,374000,374000,374000,0
|
|
20231207,195000,2695982000,374000,374000,374000,374000,0
|
|
20231207,194900,2695982000,374000,374000,374000,374000,0
|
|
20231207,194800,2695982000,374000,374000,374000,374000,0
|
|
20231207,194700,2695982000,374000,374000,374000,374000,0
|
|
20231207,194600,2695982000,374000,374000,374000,374000,0
|
|
20231207,194500,2695982000,374000,374000,374000,374000,0
|
|
20231207,194400,2695982000,374000,374000,374000,374000,0
|
|
20231207,194300,2695982000,374000,374000,374000,374000,0
|
|
20231207,194200,2695982000,374000,374000,374000,374000,0
|
|
20231207,194100,2695982000,374000,374000,374000,374000,0
|
|
20231207,194000,2695982000,374000,374000,374000,374000,0
|
|
20231207,193900,2695982000,374000,374000,374000,374000,0
|
|
20231207,193800,2695982000,374000,374000,374000,374000,0
|
|
20231207,193700,2695982000,374000,374000,374000,374000,0
|
|
20231207,193600,2695982000,374000,374000,374000,374000,0
|
|
20231207,193500,2695982000,374000,374000,374000,374000,0
|
|
20231207,193400,2695982000,374000,374000,374000,374000,0
|
|
20231207,193300,2695982000,374000,374000,374000,374000,0
|
|
20231207,193200,2695982000,374000,374000,374000,374000,0
|
|
20231207,193100,2695982000,374000,374000,374000,374000,0
|
|
20231207,193000,2695982000,374000,374000,374000,374000,0
|
|
20231207,192900,2695982000,374000,374000,374000,374000,0
|
|
20231207,192800,2695982000,374000,374000,374000,374000,0
|
|
20231207,192700,2695982000,374000,374000,374000,374000,195
|
|
20231207,192600,2695982000,374000,374000,374000,374000,0
|
|
20231207,192500,2695982000,374000,374000,374000,374000,0
|
|
20231207,192400,2695982000,374000,374000,374000,374000,0
|
|
20231207,192300,2695982000,374000,374000,374000,374000,0
|
|
20231207,192200,2695982000,374000,374000,374000,374000,0
|
|
20231207,192100,2695982000,374000,374000,374000,374000,0
|
|
20231207,192000,2695982000,374000,374000,374000,374000,0
|
|
20231207,191900,2695982000,374000,374000,374000,374000,0
|
|
20231207,191800,2695982000,374000,374000,374000,374000,0
|
|
20231207,191700,2695982000,374000,374000,374000,374000,0
|
|
20231207,191600,2695982000,374000,374000,374000,374000,0
|
|
20231207,191500,2695982000,374000,374000,374000,374000,0
|
|
20231207,191400,2695982000,374000,374000,374000,374000,0
|
|
20231207,191300,2695982000,374000,374000,374000,374000,0
|
|
20231207,191200,2695982000,374000,374000,374000,374000,0
|
|
20231207,191100,2695982000,374000,374000,374000,374000,0
|
|
20231207,191000,2695982000,374000,374000,374000,374000,0
|
|
20231207,190900,2695982000,374000,374000,374000,374000,0
|
|
20231207,190800,2695982000,374000,374000,374000,374000,0
|
|
20231207,190700,2695982000,374000,374000,374000,374000,0
|
|
20231207,190600,2695982000,374000,374000,374000,374000,0
|
|
20231207,190500,2695982000,374000,374000,374000,374000,0
|
|
20231207,190400,2695982000,374000,374000,374000,374000,0
|
|
20231207,190300,2695982000,374000,374000,374000,374000,0
|
|
20231207,190200,2695982000,374000,374000,374000,374000,0
|
|
20231207,190100,2695982000,374000,374000,374000,374000,0
|
|
20231207,190000,2695982000,374000,374000,374000,374000,0
|
|
20231207,185900,2695982000,374000,374000,374000,374000,0
|
|
20231207,185800,2695982000,374000,374000,374000,374000,0
|
|
20231207,185700,2695982000,374000,374000,374000,374000,195
|
|
20231207,185600,2695982000,374000,374000,374000,374000,0
|
|
20231207,185500,2695982000,374000,374000,374000,374000,0
|
|
20231207,185400,2695982000,374000,374000,374000,374000,0
|
|
20231207,185300,2695982000,374000,374000,374000,374000,0
|
|
20231207,185200,2695982000,374000,374000,374000,374000,0
|
|
20231207,185100,2695982000,374000,374000,374000,374000,0
|
|
20231207,185000,2695982000,374000,374000,374000,374000,0
|
|
20231207,184900,2695982000,374000,374000,374000,374000,0
|
|
20231207,184800,2695982000,374000,374000,374000,374000,0
|
|
20231207,184700,2695982000,374000,374000,374000,374000,0
|
|
20231207,184600,2695982000,374000,374000,374000,374000,0
|
|
20231207,184500,2695982000,374000,374000,374000,374000,0
|
|
20231207,184400,2695982000,374000,374000,374000,374000,0
|
|
20231207,184300,2695982000,374000,374000,374000,374000,0
|
|
20231207,184200,2695982000,374000,374000,374000,374000,0
|
|
20231207,184100,2695982000,374000,374000,374000,374000,0
|
|
20231207,184000,2695982000,374000,374000,374000,374000,0
|
|
20231207,183900,2695982000,374000,374000,374000,374000,0
|
|
20231207,183800,2695982000,374000,374000,374000,374000,0
|
|
20231207,183700,2695982000,374000,374000,374000,374000,0
|
|
20231207,183600,2695982000,374000,374000,374000,374000,0
|
|
20231207,183500,2695982000,374000,374000,374000,374000,0
|
|
20231207,183400,2695982000,374000,374000,374000,374000,0
|
|
20231207,183300,2695982000,374000,374000,374000,374000,0
|
|
20231207,183200,2695982000,374000,374000,374000,374000,0
|
|
20231207,183100,2695982000,374000,374000,374000,374000,0
|
|
20231207,183000,2695982000,374000,374000,374000,374000,0
|
|
20231207,182900,2695982000,374000,374000,374000,374000,0
|
|
20231207,182800,2695982000,374000,374000,374000,374000,0
|
|
20231207,182700,2695982000,374000,374000,374000,374000,195
|
|
20231207,182600,2695982000,374000,374000,374000,374000,0
|
|
20231207,182500,2695982000,374000,374000,374000,374000,0
|
|
20231207,182400,2695982000,374000,374000,374000,374000,0
|
|
20231207,182300,2695982000,374000,374000,374000,374000,0
|
|
20231207,182200,2695982000,374000,374000,374000,374000,0
|
|
20231207,182100,2695982000,374000,374000,374000,374000,0
|
|
20231207,182000,2695982000,374000,374000,374000,374000,0
|
|
20231207,181900,2695982000,374000,374000,374000,374000,0
|
|
20231207,181800,2695982000,374000,374000,374000,374000,0
|
|
20231207,181700,2695982000,374000,374000,374000,374000,0
|
|
20231207,181600,2695982000,374000,374000,374000,374000,0
|
|
20231207,181500,2695982000,374000,374000,374000,374000,0
|
|
20231207,181400,2695982000,374000,374000,374000,374000,0
|
|
20231207,181300,2695982000,374000,374000,374000,374000,0
|
|
20231207,181200,2695982000,374000,374000,374000,374000,0
|
|
20231207,181100,2695982000,374000,374000,374000,374000,0
|
|
20231207,181000,2695982000,374000,374000,374000,374000,0
|
|
20231207,180900,2695982000,374000,374000,374000,374000,0
|
|
20231207,180800,2695982000,374000,374000,374000,374000,0
|
|
20231207,180700,2695982000,374000,374000,374000,374000,0
|
|
20231207,180600,2695982000,374000,374000,374000,374000,0
|
|
20231207,180500,2695982000,374000,374000,374000,374000,0
|
|
20231207,180400,2695982000,374000,374000,374000,374000,0
|
|
20231207,180300,2695982000,374000,374000,374000,374000,0
|
|
20231207,180200,2695982000,374000,374000,374000,374000,0
|
|
20231207,180100,2695982000,374000,374000,374000,374000,0
|
|
20231207,180000,2695982000,374000,374000,374000,374000,0
|
|
20231207,175900,2695982000,374000,374000,374000,374000,0
|
|
20231207,175800,2695982000,374000,374000,374000,374000,0
|
|
20231207,175700,2695982000,374000,374000,374000,374000,195
|
|
20231207,175600,2695982000,374000,374000,374000,374000,0
|
|
20231207,175500,2695982000,374000,374000,374000,374000,0
|
|
20231207,175400,2695982000,374000,374000,374000,374000,0
|
|
20231207,175300,2695982000,374000,374000,374000,374000,0
|
|
20231207,175200,2695982000,374000,374000,374000,374000,0
|
|
20231207,175100,2695982000,374000,374000,374000,374000,0
|
|
20231207,175000,2695982000,374000,374000,374000,374000,0
|
|
20231207,174900,2695982000,374000,374000,374000,374000,0
|
|
20231207,174800,2695982000,374000,374000,374000,374000,0
|
|
20231207,174700,2695982000,374000,374000,374000,374000,0
|
|
20231207,174600,2695982000,374000,374000,374000,374000,0
|
|
20231207,174500,2695982000,374000,374000,374000,374000,0
|
|
20231207,174400,2695982000,374000,374000,374000,374000,0
|
|
20231207,174300,2695982000,374000,374000,374000,374000,0
|
|
20231207,174200,2695982000,374000,374000,374000,374000,0
|
|
20231207,174100,2695982000,374000,374000,374000,374000,0
|
|
20231207,174000,2695982000,374000,374000,374000,374000,0
|
|
20231207,173900,2695982000,374000,374000,374000,374000,0
|
|
20231207,173800,2695982000,374000,374000,374000,374000,0
|
|
20231207,173700,2695982000,374000,374000,374000,374000,0
|
|
20231207,173600,2695982000,374000,374000,374000,374000,0
|
|
20231207,173500,2695982000,374000,374000,374000,374000,0
|
|
20231207,173400,2695982000,374000,374000,374000,374000,0
|
|
20231207,173300,2695982000,374000,374000,374000,374000,0
|
|
20231207,173200,2695982000,374000,374000,374000,374000,0
|
|
20231207,173100,2695982000,374000,374000,374000,374000,0
|
|
20231207,173000,2695982000,374000,374000,374000,374000,0
|
|
20231207,172900,2695982000,374000,374000,374000,374000,0
|
|
20231207,172800,2695982000,374000,374000,374000,374000,0
|
|
20231207,172700,2695982000,374000,374000,374000,374000,195
|
|
20231207,172600,2695982000,374000,374000,374000,374000,0
|
|
20231207,172500,2695982000,374000,374000,374000,374000,0
|
|
20231207,172400,2695982000,374000,374000,374000,374000,0
|
|
20231207,172300,2695982000,374000,374000,374000,374000,0
|
|
20231207,172200,2695982000,374000,374000,374000,374000,0
|
|
20231207,172100,2695982000,374000,374000,374000,374000,0
|
|
20231207,172000,2695982000,374000,374000,374000,374000,0
|
|
20231207,171900,2695982000,374000,374000,374000,374000,0
|
|
20231207,171800,2695982000,374000,374000,374000,374000,0
|
|
20231207,171700,2695982000,374000,374000,374000,374000,0
|
|
20231207,171600,2695982000,374000,374000,374000,374000,0
|
|
20231207,171500,2695982000,374000,374000,374000,374000,0
|
|
20231207,171400,2695982000,374000,374000,374000,374000,0
|
|
20231207,171300,2695982000,374000,374000,374000,374000,0
|
|
20231207,171200,2695982000,374000,374000,374000,374000,0
|
|
20231207,171100,2695982000,374000,374000,374000,374000,0
|
|
20231207,171000,2695982000,374000,374000,374000,374000,0
|
|
20231207,170900,2695982000,374000,374000,374000,374000,0
|
|
20231207,170800,2695982000,374000,374000,374000,374000,0
|
|
20231207,170700,2695982000,374000,374000,374000,374000,0
|
|
20231207,170600,2695982000,374000,374000,374000,374000,0
|
|
20231207,170500,2695982000,374000,374000,374000,374000,0
|
|
20231207,170400,2695982000,374000,374000,374000,374000,0
|
|
20231207,170300,2695982000,374000,374000,374000,374000,0
|
|
20231207,170200,2695982000,374000,374000,374000,374000,0
|
|
20231207,170100,2695982000,374000,374000,374000,374000,0
|
|
20231207,170000,2695982000,374000,374000,374000,374000,0
|
|
20231207,165900,2695982000,374000,374000,374000,374000,0
|
|
20231207,165800,2695982000,374000,374000,374000,374000,0
|
|
20231207,165700,2695982000,374000,374000,374000,374000,195
|
|
20231207,165600,2695982000,374000,374000,374000,374000,0
|
|
20231207,165500,2695982000,374000,374000,374000,374000,0
|
|
20231207,165400,2695982000,374000,374000,374000,374000,0
|
|
20231207,165300,2695982000,374000,374000,374000,374000,0
|
|
20231207,165200,2695982000,374000,374000,374000,374000,0
|
|
20231207,165100,2695982000,374000,374000,374000,374000,0
|
|
20231207,165000,2695982000,374000,374000,374000,374000,0
|
|
20231207,164900,2695982000,374000,374000,374000,374000,0
|
|
20231207,164800,2695982000,374000,374000,374000,374000,0
|
|
20231207,164700,2695982000,374000,374000,374000,374000,0
|
|
20231207,164600,2695982000,374000,374000,374000,374000,0
|
|
20231207,164500,2695982000,374000,374000,374000,374000,0
|
|
20231207,164400,2695982000,374000,374000,374000,374000,0
|
|
20231207,164300,2695982000,374000,374000,374000,374000,0
|
|
20231207,164200,2695982000,374000,374000,374000,374000,0
|
|
20231207,164100,2695982000,374000,374000,374000,374000,0
|
|
20231207,164000,2695982000,374000,374000,374000,374000,0
|
|
20231207,163900,2695982000,374000,374000,374000,374000,0
|
|
20231207,163800,2695982000,374000,374000,374000,374000,0
|
|
20231207,163700,2695982000,374000,374000,374000,374000,0
|
|
20231207,163600,2695982000,374000,374000,374000,374000,0
|
|
20231207,163500,2695982000,374000,374000,374000,374000,0
|
|
20231207,163400,2695982000,374000,374000,374000,374000,0
|
|
20231207,163300,2695982000,374000,374000,374000,374000,0
|
|
20231207,163200,2695982000,374000,374000,374000,374000,0
|
|
20231207,163100,2695982000,374000,374000,374000,374000,0
|
|
20231207,163000,2695982000,374000,374000,374000,374000,0
|
|
20231207,162900,2695982000,374000,374000,374000,374000,0
|
|
20231207,162800,2695982000,374000,374000,374000,374000,0
|
|
20231207,162700,2695982000,374000,374000,374000,374000,195
|
|
20231207,162600,2695982000,374000,374000,374000,374000,0
|
|
20231207,162500,2695982000,374000,374000,374000,374000,0
|
|
20231207,162400,2695982000,374000,374000,374000,374000,0
|
|
20231207,162300,2695982000,374000,374000,374000,374000,0
|
|
20231207,162200,2695982000,374000,374000,374000,374000,0
|
|
20231207,162100,2695982000,374000,374000,374000,374000,0
|
|
20231207,162000,2695982000,374000,374000,374000,374000,0
|
|
20231207,161900,2695982000,374000,374000,374000,374000,0
|
|
20231207,161800,2695982000,374000,374000,374000,374000,0
|
|
20231207,161700,2695982000,374000,374000,374000,374000,0
|
|
20231207,161600,2695982000,374000,374000,374000,374000,0
|
|
20231207,161500,2695982000,374000,374000,374000,374000,0
|
|
20231207,161400,2695982000,374000,374000,374000,374000,0
|
|
20231207,161300,2695982000,374000,374000,374000,374000,0
|
|
20231207,161200,2695982000,374000,374000,374000,374000,0
|
|
20231207,161100,2695982000,374000,374000,374000,374000,0
|
|
20231207,161000,2695982000,374000,374000,374000,374000,0
|
|
20231207,160900,2695982000,374000,374000,374000,374000,0
|
|
20231207,160800,2695982000,374000,374000,374000,374000,0
|
|
20231207,160700,2695982000,374000,374000,374000,374000,0
|
|
20231207,160600,2695982000,374000,374000,374000,374000,0
|
|
20231207,160500,2695982000,374000,374000,374000,374000,0
|
|
20231207,160400,2695982000,374000,374000,374000,374000,0
|
|
20231207,160300,2695982000,374000,374000,374000,374000,0
|
|
20231207,160200,2695982000,374000,374000,374000,374000,0
|
|
20231207,160100,2695982000,374000,374000,374000,374000,0
|
|
20231207,160000,2695982000,374000,374000,374000,374000,0
|
|
20231207,155900,2695982000,374000,374000,374000,374000,0
|
|
20231207,155800,2695982000,374000,374000,374000,374000,0
|
|
20231207,155700,2695982000,374000,374000,374000,374000,195
|
|
20231207,155600,2695982000,374000,374000,374000,374000,0
|
|
20231207,155500,2695982000,374000,374000,374000,374000,0
|
|
20231207,155400,2695982000,374000,374000,374000,374000,0
|
|
20231207,155300,2695982000,374000,374000,374000,374000,0
|
|
20231207,155200,2695982000,374000,374000,374000,374000,0
|
|
20231207,155100,2695982000,374000,374000,374000,374000,0
|
|
20231207,155000,2695982000,374000,374000,374000,374000,0
|
|
20231207,154900,2695982000,374000,374000,374000,374000,0
|
|
20231207,154800,2695982000,374000,374000,374000,374000,0
|
|
20231207,154700,2695982000,374000,374000,374000,374000,0
|
|
20231207,154600,2695982000,374000,374000,374000,374000,0
|
|
20231207,154500,2695982000,374000,374000,374000,374000,0
|
|
20231207,154400,2695982000,374000,374000,374000,374000,0
|
|
20231207,154300,2695982000,374000,374000,374000,374000,0
|
|
20231207,154200,2695982000,374000,374000,374000,374000,0
|
|
20231207,154100,2695982000,374000,374000,374000,374000,0
|
|
20231207,154000,2695982000,374000,374000,374000,374000,0
|
|
20231207,153900,2695982000,374000,374000,374000,374000,0
|
|
20231207,153800,2695982000,374000,374000,374000,374000,0
|
|
20231207,153700,2695982000,374000,374000,374000,374000,0
|
|
20231207,153600,2695982000,374000,374000,374000,374000,0
|
|
20231207,153500,2695982000,374000,374000,374000,374000,0
|
|
20231207,153400,2695982000,374000,374000,374000,374000,0
|
|
20231207,153300,2695982000,374000,374000,374000,374000,0
|
|
20231207,153200,2695982000,374000,374000,374000,374000,0
|
|
20231207,153100,2695982000,374000,374000,374000,374000,0
|
|
20231207,153000,2695982000,374000,374000,374000,374000,195
|
|
20231207,152900,2623052000,375000,375000,375000,375000,0
|
|
20231207,152800,2623052000,375000,375000,375000,375000,0
|
|
20231207,152700,2623052000,375000,375000,375000,375000,0
|
|
20231207,152600,2623052000,375000,375000,375000,375000,0
|
|
20231207,152500,2623052000,375000,375000,375000,375000,0
|
|
20231207,152400,2623052000,375000,375000,375000,375000,0
|
|
20231207,152300,2623052000,375000,375000,375000,375000,0
|
|
20231207,152200,2623052000,375000,375000,375000,375000,0
|
|
20231207,152100,2623052000,375000,375000,375000,375000,0
|
|
20231207,152000,2623052000,375000,375000,375000,375000,0
|
|
20231207,151900,2623052000,375000,375000,375000,373500,30
|
|
20231207,151800,2611818500,375000,375000,375000,375000,6
|
|
20231207,151700,2609568500,374500,375000,375000,374500,8
|
|
20231207,151600,2606570000,375000,374500,375000,374000,42
|
|
20231207,151500,2590840000,374500,374500,375000,374500,20
|
|
20231207,151400,2583348500,374500,374500,374500,374500,14
|
|
20231207,151300,2578105500,374500,375000,375000,374500,13
|
|
20231207,151200,2573235500,375000,375000,375000,374500,8
|
|
20231207,151100,2570236500,374500,374500,374500,374000,8
|
|
20231207,151000,2567241500,374500,374000,374500,374000,8
|
|
20231207,150900,2564247000,374500,374500,374500,374500,9
|
|
20231207,150800,2560876500,374500,374500,374500,374500,13
|
|
20231207,150700,2556008000,375000,375000,375000,374500,31
|
|
20231207,150600,2544395500,375000,375000,375000,375000,7
|
|
20231207,150500,2541770500,375000,375000,375000,375000,4
|
|
20231207,150400,2540270500,375000,375000,375000,375000,3
|
|
20231207,150300,2539145500,375000,374500,375500,374500,14
|
|
20231207,150200,2533899000,375500,375500,375500,375500,9
|
|
20231207,150100,2530519500,375500,375500,375500,375500,7
|
|
20231207,150000,2527891000,375500,375000,375500,374500,24
|
|
20231207,145900,2518898500,375500,374500,375500,374500,9
|
|
20231207,145800,2515524000,375000,374500,375000,374500,26
|
|
20231207,145700,2505774500,375000,375000,375000,375000,8
|
|
20231207,145600,2502774500,375000,375000,375000,375000,4
|
|
20231207,145500,2501274500,375000,375000,375000,375000,14
|
|
20231207,145400,2496024500,375000,375000,375000,374500,12
|
|
20231207,145300,2491525000,375000,375000,375000,374500,11
|
|
20231207,145200,2487401000,375000,374500,375000,374500,11
|
|
20231207,145100,2483277500,374500,374000,375000,374000,13
|
|
20231207,145000,2478408000,374500,374000,375000,374000,8
|
|
20231207,144900,2475412500,374500,374500,374500,374000,8
|
|
20231207,144800,2472417000,374500,375000,375000,374500,12
|
|
20231207,144700,2467921500,375000,374500,375000,374500,4
|
|
20231207,144600,2466422500,374000,374500,375000,374000,21
|
|
20231207,144500,2458558500,375000,374500,375000,374000,10
|
|
20231207,144400,2454812000,374500,374500,374500,374500,12
|
|
20231207,144300,2450318000,374500,374500,374500,374500,5
|
|
20231207,144200,2448445500,374500,374500,375000,374500,12
|
|
20231207,144100,2443951000,375000,374500,375000,374000,10
|
|
20231207,144000,2440205000,374500,374500,374500,374000,12
|
|
20231207,143900,2435712500,374500,374500,375000,374500,14
|
|
20231207,143800,2430468000,375000,375000,375000,375000,7
|
|
20231207,143700,2427843000,375000,375000,375000,374000,11
|
|
20231207,143600,2423719500,375000,374500,375000,374500,7
|
|
20231207,143500,2421095500,374500,374000,374500,373500,4
|
|
20231207,143400,2419599500,374000,374000,374000,373500,12
|
|
20231207,143300,2415113500,374000,374000,374000,373500,11
|
|
20231207,143200,2411000000,374000,374000,374000,374000,18
|
|
20231207,143100,2404268000,374500,374500,374500,374500,6
|
|
20231207,143000,2402021000,374000,374000,374500,374000,9
|
|
20231207,142900,2398652000,374500,374500,374500,374500,13
|
|
20231207,142800,2393783500,374500,374500,375000,374500,19
|
|
20231207,142700,2386666500,375000,375000,375000,375000,1
|
|
20231207,142600,2386291500,375000,374500,375000,374500,17
|
|
20231207,142500,2379923500,374500,374500,374500,374000,35
|
|
20231207,142400,2366817000,375000,375000,375000,375000,2
|
|
20231207,142300,2366067000,375000,375000,375000,374500,3
|
|
20231207,142200,2364942500,374500,375000,375000,374500,18
|
|
20231207,142100,2358198500,375000,375500,375500,374500,17
|
|
20231207,142000,2351821500,375000,374500,375000,374500,7
|
|
20231207,141900,2349198000,375000,375000,375000,375000,21
|
|
20231207,141800,2341323000,374000,375000,375000,374000,5
|
|
20231207,141700,2339449000,374000,374500,374500,374000,3
|
|
20231207,141600,2338326000,374500,373500,374500,373000,9
|
|
20231207,141500,2334962500,373500,373500,373500,373000,10
|
|
20231207,141400,2331229000,373500,374000,374000,373500,29
|
|
20231207,141300,2320397000,374000,373500,374000,373500,5
|
|
20231207,141200,2318527500,374000,374000,374000,374000,7
|
|
20231207,141100,2315909500,374000,373500,374000,373500,9
|
|
20231207,141000,2312544000,374000,374000,374000,373500,15
|
|
20231207,140900,2306935000,374500,374500,374500,374000,8
|
|
20231207,140800,2303940000,374500,374500,374500,374500,2
|
|
20231207,140700,2303191000,374500,373500,374500,373500,45
|
|
20231207,140600,2286371500,373500,375000,375000,373500,49
|
|
20231207,140500,2268025500,375000,375000,375000,374500,15
|
|
20231207,140400,2262401000,375000,375000,375000,374500,11
|
|
20231207,140300,2258276500,375000,375000,375000,375000,8
|
|
20231207,140200,2255276500,375000,375000,375000,374500,7
|
|
20231207,140100,2252652000,375000,375000,375000,375000,10
|
|
20231207,140000,2248902000,374500,374500,375000,374500,6
|
|
20231207,135900,2246653000,375000,375000,375000,374500,7
|
|
20231207,135800,2244028500,375000,375000,375000,375000,11
|
|
20231207,135700,2239903500,375000,375000,375000,375000,5
|
|
20231207,135600,2238028500,375000,375000,375000,374500,7
|
|
20231207,135500,2235404000,375000,375000,375000,374500,8
|
|
20231207,135400,2232404500,375000,374500,375000,374500,8
|
|
20231207,135300,2229405000,374500,375000,375000,374500,15
|
|
20231207,135200,2223784500,375000,375000,375000,374500,7
|
|
20231207,135100,2221160000,375000,375000,375000,375000,5
|
|
20231207,135000,2219285000,375000,375000,375000,375000,7
|
|
20231207,134900,2216660000,375000,375000,375000,375000,11
|
|
20231207,134800,2212535000,375000,375000,375000,374500,10
|
|
20231207,134700,2208786000,375000,375000,375000,374500,8
|
|
20231207,134600,2205787000,375000,375000,375000,374500,8
|
|
20231207,134500,2202788000,375000,375000,375000,374500,9
|
|
20231207,134400,2199413500,374500,374500,375000,374500,3
|
|
20231207,134300,2198289500,375000,375000,375000,374500,11
|
|
20231207,134200,2194165500,375000,375000,375000,374500,7
|
|
20231207,134100,2191541000,375000,375000,375000,375000,6
|
|
20231207,134000,2189291000,375000,375000,375000,374500,11
|
|
20231207,133900,2185166500,374500,375000,375000,374500,3
|
|
20231207,133800,2184042000,375000,375000,375000,375000,5
|
|
20231207,133700,2182167000,375000,375000,375000,375000,9
|
|
20231207,133600,2178792000,375000,375000,375000,374500,6
|
|
20231207,133500,2176543000,375000,375000,375000,375000,5
|
|
20231207,133400,2174668000,375000,375000,375000,375000,11
|
|
20231207,133300,2170543000,375000,375000,375000,375000,5
|
|
20231207,133200,2168668000,375000,375000,375000,375000,2
|
|
20231207,133100,2167918000,375000,375000,375000,374500,9
|
|
20231207,133000,2164543500,374500,375000,375000,374500,14
|
|
20231207,132900,2159299500,375000,375000,375000,375000,9
|
|
20231207,132800,2155924500,375000,374500,375000,374500,5
|
|
20231207,132700,2154050000,375000,375000,375000,374500,8
|
|
20231207,132600,2151051000,375000,375000,375000,375000,6
|
|
20231207,132500,2148801000,375000,375000,375000,374500,7
|
|
20231207,132400,2146176500,375000,375000,375000,375000,2
|
|
20231207,132300,2145426500,374500,374500,375000,374500,3
|
|
20231207,132200,2144302500,375000,375000,375000,375000,6
|
|
20231207,132100,2142052500,375000,374500,375000,374500,13
|
|
20231207,132000,2137182500,375000,375000,375000,375000,2
|
|
20231207,131900,2136432500,374500,375000,375000,374500,17
|
|
20231207,131800,2130061000,375000,375000,375000,374500,3
|
|
20231207,131700,2128936500,375000,375000,375000,375000,6
|
|
20231207,131600,2126686500,375000,375000,375000,375000,4
|
|
20231207,131500,2125186500,375000,375000,375000,374500,5
|
|
20231207,131400,2123312000,374500,374500,375000,374500,3
|
|
20231207,131300,2122188000,374500,374500,375000,374500,11
|
|
20231207,131200,2118064500,374500,375000,375000,374500,14
|
|
20231207,131100,2112820000,375000,375000,375000,374500,10
|
|
20231207,131000,2109071000,374500,375000,375000,374500,9
|
|
20231207,130900,2105697500,374500,375000,375000,374500,8
|
|
20231207,130800,2102698500,375000,375000,375000,374500,14
|
|
20231207,130700,2097449500,375000,375000,375000,374500,11
|
|
20231207,130600,2093326500,375000,375000,375000,375000,3
|
|
20231207,130500,2092201500,374500,375000,375000,374500,5
|
|
20231207,130400,2090327000,375000,375000,375000,375000,4
|
|
20231207,130300,2088827000,375000,375000,375000,374500,62
|
|
20231207,130200,2065580500,375000,375000,375000,375000,1
|
|
20231207,130100,2065205500,375000,375000,375000,374500,28
|
|
20231207,130000,2054706000,375000,375000,375000,375000,3
|
|
20231207,125900,2053581000,375000,375000,375000,375000,3
|
|
20231207,125800,2052456000,375000,375000,375000,375000,10
|
|
20231207,125700,2048706000,375000,374500,375000,374500,4
|
|
20231207,125600,2047207000,374000,374000,374000,374000,14
|
|
20231207,125500,2041971000,372000,373500,373500,372000,17
|
|
20231207,125400,2035626000,373500,375000,375000,370500,140
|
|
20231207,125300,1983453500,375000,375000,375000,375000,3
|
|
20231207,125200,1982328500,375000,375000,375000,375000,8
|
|
20231207,125100,1979328500,375000,375000,375000,375000,2
|
|
20231207,125000,1978578500,375000,375000,375000,374500,8
|
|
20231207,124900,1975580500,375000,375000,375000,375000,5
|
|
20231207,124800,1973705500,375000,375000,375000,375000,5
|
|
20231207,124700,1971830500,375000,375000,375000,375000,5
|
|
20231207,124600,1969955500,375000,375000,375000,375000,3
|
|
20231207,124500,1968830500,374500,375000,375000,374500,6
|
|
20231207,124400,1966582000,375000,375000,375000,375000,1
|
|
20231207,124300,1966207000,375000,374000,375000,373000,5
|
|
20231207,124200,1964335000,374000,374500,374500,374000,12
|
|
20231207,124100,1959845500,374500,374500,374500,374000,11
|
|
20231207,124000,1955729500,374500,374500,374500,374000,8
|
|
20231207,123900,1952735000,374500,374500,374500,374500,7
|
|
20231207,123800,1950113500,374500,374000,374500,374000,3
|
|
20231207,123700,1948991000,374500,374500,374500,374500,1
|
|
20231207,123600,1948616500,374500,374500,375000,374000,13
|
|
20231207,123500,1943749000,374500,374500,374500,374500,1
|
|
20231207,123400,1943374500,374000,374000,374000,374000,0
|
|
20231207,123300,1943374500,374000,374000,374000,374000,5
|
|
20231207,123200,1941504500,374000,374000,374000,374000,3
|
|
20231207,123100,1940382500,374000,373500,374000,373500,8
|
|
20231207,123000,1937392000,374000,374000,374000,374000,10
|
|
20231207,122900,1933652000,374000,374000,374500,374000,11
|
|
20231207,122800,1929537500,374500,375000,375000,374500,14
|
|
20231207,122700,1924293000,375000,375000,375000,375000,5
|
|
20231207,122600,1922418000,375000,374500,375000,374500,2
|
|
20231207,122500,1921668500,374500,374500,374500,374000,7
|
|
20231207,122400,1919047500,374500,374500,374500,374500,5
|
|
20231207,122300,1917175000,374500,374500,374500,374500,0
|
|
20231207,122200,1917175000,374500,375000,375500,374500,28
|
|
20231207,122100,1906679000,375000,374500,375000,374500,4
|
|
20231207,122000,1905179500,375000,375000,375000,375000,4
|
|
20231207,121900,1903679500,375000,375000,375000,375000,1
|
|
20231207,121800,1903304500,375000,374500,375000,374500,10
|
|
20231207,121700,1899556500,374500,374000,374500,374000,5
|
|
20231207,121600,1897685000,375000,375000,375000,375000,1
|
|
20231207,121500,1897310000,373000,373500,373500,373000,20
|
|
20231207,121400,1889848500,373500,373000,373500,373000,2
|
|
20231207,121300,1889102000,373500,373500,374000,373000,27
|
|
20231207,121200,1879015500,373500,375500,375500,373000,121
|
|
20231207,121100,1833831000,375500,375500,375500,375500,7
|
|
20231207,121000,1831202500,375000,375500,375500,375000,3
|
|
20231207,120900,1830076500,375500,375500,375500,375500,4
|
|
20231207,120800,1828574500,375500,375500,375500,375500,2
|
|
20231207,120700,1827823500,375500,375500,375500,375000,11
|
|
20231207,120600,1823694500,375500,375500,375500,375500,4
|
|
20231207,120500,1822192500,375000,375000,375000,375000,1
|
|
20231207,120400,1821817500,375000,375500,375500,375000,8
|
|
20231207,120300,1818814000,375000,375500,375500,375000,5
|
|
20231207,120200,1816937000,375500,375000,375500,375000,5
|
|
20231207,120100,1815061000,375000,375500,375500,375000,2
|
|
20231207,120000,1814310500,375500,375500,375500,375000,14
|
|
20231207,115900,1809057000,375500,375500,376000,375500,16
|
|
20231207,115800,1803047500,376000,376000,376000,375000,5
|
|
20231207,115700,1801170500,376000,376000,376000,376000,6
|
|
20231207,115600,1798914500,376000,375500,376000,375500,4
|
|
20231207,115500,1797412000,375500,375000,375500,375000,4
|
|
20231207,115400,1795910500,375500,375500,375500,375500,44
|
|
20231207,115300,1779388500,375500,375500,375500,375000,5
|
|
20231207,115200,1777511500,375500,375500,375500,375500,2
|
|
20231207,115100,1776760500,375500,375500,375500,375500,4
|
|
20231207,115000,1775258500,375000,375500,375500,375000,5
|
|
20231207,114900,1773381500,375500,375500,375500,375500,3
|
|
20231207,114800,1772255000,375000,375000,375500,375000,13
|
|
20231207,114700,1767377000,375500,375500,375500,375500,0
|
|
20231207,114600,1767377000,375500,375500,375500,375000,9
|
|
20231207,114500,1763998000,375500,375500,375500,375000,5
|
|
20231207,114400,1762121000,375500,375500,375500,375500,0
|
|
20231207,114300,1762121000,375500,375500,375500,375500,5
|
|
20231207,114200,1760243500,375500,375000,375500,375000,10
|
|
20231207,114100,1756490000,375000,375500,375500,375000,9
|
|
20231207,114000,1753114000,375500,375000,375500,375000,10
|
|
20231207,113900,1749363000,375500,375000,375500,375000,6
|
|
20231207,113800,1747110500,375000,375500,375500,375000,12
|
|
20231207,113700,1742607000,375500,375500,375500,375500,3
|
|
20231207,113600,1741480500,375500,375000,375500,375000,9
|
|
20231207,113500,1738102500,375500,375500,375500,375000,8
|
|
20231207,113400,1735099000,375500,375000,375500,375000,9
|
|
20231207,113300,1731723000,375000,375000,375000,375000,4
|
|
20231207,113200,1730223000,375000,375000,375000,374500,10
|
|
20231207,113100,1726473500,375000,375000,375000,375000,5
|
|
20231207,113000,1724598500,375000,375000,375000,375000,8
|
|
20231207,112900,1721598500,375000,375000,375000,375000,3
|
|
20231207,112800,1720473500,375000,375000,375000,375000,5
|
|
20231207,112700,1718598500,375000,375000,375000,375000,4
|
|
20231207,112600,1717098500,375000,375000,375000,375000,0
|
|
20231207,112500,1717098500,375000,375000,375000,374500,15
|
|
20231207,112400,1711478500,375000,374500,375000,374500,12
|
|
20231207,112300,1706982000,374500,374500,374500,374500,2
|
|
20231207,112200,1706233000,374500,374500,374500,374500,6
|
|
20231207,112100,1703986000,374500,374500,374500,374500,8
|
|
20231207,112000,1700990000,374500,374500,374500,374500,1
|
|
20231207,111900,1700615500,374500,374000,374500,374000,4
|
|
20231207,111800,1699118000,374000,374500,374500,374000,12
|
|
20231207,111700,1694626500,374500,374000,374500,374000,15
|
|
20231207,111600,1689016000,374000,373000,374000,373000,5
|
|
20231207,111500,1687147000,374000,374000,374000,374000,2
|
|
20231207,111400,1686399000,372500,373000,374000,372500,61
|
|
20231207,111300,1663634500,373000,373000,373500,373000,5
|
|
20231207,111200,1661769000,373500,372500,373500,372500,43
|
|
20231207,111100,1645732000,372500,372500,372500,372500,8
|
|
20231207,111000,1642752000,372500,372500,372500,372000,9
|
|
20231207,110900,1639400000,372500,372000,372500,372000,11
|
|
20231207,110800,1635306500,372000,372500,372500,372000,2
|
|
20231207,110700,1634562000,372500,370000,372500,369500,61
|
|
20231207,110600,1611982500,372500,369500,372500,369000,154
|
|
20231207,110500,1555029000,370000,373000,373000,370000,380
|
|
20231207,110400,1414172500,374500,374500,374500,373500,26
|
|
20231207,110300,1404451500,374500,374000,374500,373500,24
|
|
20231207,110200,1395475500,374000,374000,374000,373500,3
|
|
20231207,110100,1394354000,374000,373500,374000,373500,4
|
|
20231207,110000,1392858500,374000,374000,374000,374000,12
|
|
20231207,105900,1388370500,373500,374000,374000,373500,7
|
|
20231207,105800,1385753000,374000,374000,374000,373000,6
|
|
20231207,105700,1383511500,374000,374000,374000,374000,2
|
|
20231207,105600,1382763500,374500,373000,374500,373000,15
|
|
20231207,105500,1377165500,373000,372500,373000,372500,9
|
|
20231207,105400,1373809500,373000,373000,373000,373000,5
|
|
20231207,105300,1371944500,372500,373000,373000,372500,6
|
|
20231207,105200,1369707000,373000,373000,373000,372500,11
|
|
20231207,105100,1365606500,373000,373000,373000,372500,6
|
|
20231207,105000,1363369000,372500,373000,373000,372500,8
|
|
20231207,104900,1360386000,373000,373000,373000,372500,6
|
|
20231207,104800,1358148500,373000,373000,373000,373000,5
|
|
20231207,104700,1356283500,373000,373000,373000,372500,4
|
|
20231207,104600,1354792500,372500,372500,373000,372500,7
|
|
20231207,104500,1352184500,372500,372500,372500,372500,4
|
|
20231207,104400,1350694500,372500,373000,373000,371500,60
|
|
20231207,104300,1328366500,373000,372500,373000,372500,9
|
|
20231207,104200,1325012500,372500,372500,372500,372500,7
|
|
20231207,104100,1322405000,373000,373000,373000,372500,6
|
|
20231207,104000,1320167500,373000,373000,373000,372500,8
|
|
20231207,103900,1317184500,373000,373000,373000,373000,1
|
|
20231207,103800,1316811500,372500,373000,373000,372500,3
|
|
20231207,103700,1315693000,373000,372500,373000,372000,25
|
|
20231207,103600,1306380500,373000,373000,373000,373000,5
|
|
20231207,103500,1304515500,372500,372000,373000,372000,8
|
|
20231207,103400,1301537000,372000,371500,372000,371500,6
|
|
20231207,103300,1299305500,372000,372000,372000,372000,5
|
|
20231207,103200,1297445500,372000,372000,372000,371500,19
|
|
20231207,103100,1290380500,372000,371500,372000,371500,3
|
|
20231207,103000,1289265000,372000,372000,372000,372000,1
|
|
20231207,102900,1288893000,371500,372000,372000,371500,2
|
|
20231207,102800,1288149500,371500,372000,372000,371500,3
|
|
20231207,102700,1287034500,371500,372000,372000,371500,6
|
|
20231207,102600,1284805000,371500,372000,372000,371500,3
|
|
20231207,102500,1283689500,371500,372000,374500,371500,85
|
|
20231207,102400,1252062000,372500,373000,373000,372500,4
|
|
20231207,102300,1250571500,372500,372500,372500,372000,4
|
|
20231207,102200,1249082000,372500,372500,372500,372500,1
|
|
20231207,102100,1248709500,373000,372500,373000,372500,2
|
|
20231207,102000,1247964000,372500,372500,373000,372500,30
|
|
20231207,101900,1236787500,372500,372500,372500,372000,7
|
|
20231207,101800,1234181500,372000,372500,372500,372000,19
|
|
20231207,101700,1227106000,372500,372500,372500,372000,6
|
|
20231207,101600,1224871500,372500,372500,372500,372500,12
|
|
20231207,101500,1220401500,372000,372500,372500,372000,10
|
|
20231207,101400,1216677500,372500,372500,372500,372000,7
|
|
20231207,101300,1214070500,372500,372500,372500,372500,30
|
|
20231207,101200,1202895500,372500,372500,372500,372000,19
|
|
20231207,101100,1195818500,372500,372000,372500,372000,21
|
|
20231207,101000,1187996500,372000,372000,372000,372000,0
|
|
20231207,100900,1187996500,372000,372500,372500,372000,6
|
|
20231207,100800,1185763000,372000,373000,373000,372000,13
|
|
20231207,100700,1180921000,372500,373000,373000,372500,7
|
|
20231207,100600,1178313000,373000,373000,373000,372500,4
|
|
20231207,100500,1176821500,372500,373000,373500,372500,26
|
|
20231207,100400,1167123500,373000,373500,373500,373000,15
|
|
20231207,100300,1161526500,374000,374500,374500,374000,7
|
|
20231207,100200,1158907000,375000,375000,375000,375000,3
|
|
20231207,100100,1157782000,375500,375000,375500,374500,13
|
|
20231207,100000,1152908000,375500,375500,376000,375500,3
|
|
20231207,095900,1151781000,376000,375500,376500,375500,20
|
|
20231207,095800,1144261000,376000,375000,376000,375000,24
|
|
20231207,095700,1135249000,375500,375500,376000,375000,10
|
|
20231207,095600,1131493500,376000,375000,376000,374500,11
|
|
20231207,095500,1127368000,375000,375000,375000,375000,6
|
|
20231207,095400,1125118000,374500,375000,375000,373500,14
|
|
20231207,095300,1119870000,374500,374500,375000,374500,15
|
|
20231207,095200,1114252000,375000,374500,375000,374500,4
|
|
20231207,095100,1112753000,374500,373000,374500,373000,5
|
|
20231207,095000,1110884500,373500,372500,373500,372500,51
|
|
20231207,094900,1091863500,372500,372500,373000,372500,11
|
|
20231207,094800,1087765500,373000,372500,373000,372500,22
|
|
20231207,094700,1079565000,372500,372500,373000,372500,11
|
|
20231207,094600,1075467000,372500,373000,373000,372500,15
|
|
20231207,094500,1069877000,373000,373500,374000,373000,80
|
|
20231207,094400,1040013500,373500,374000,374000,373500,16
|
|
20231207,094300,1034033500,374000,374000,374000,374000,6
|
|
20231207,094200,1031789500,374000,374000,374000,374000,4
|
|
20231207,094100,1030293500,374000,375000,375000,374000,25
|
|
20231207,094000,1020935500,374500,375000,375000,374500,12
|
|
20231207,093900,1016440500,375000,374500,375000,374500,5
|
|
20231207,093800,1014567000,374500,374500,374500,374500,0
|
|
20231207,093700,1014567000,374500,374500,374500,374500,3
|
|
20231207,093600,1013443500,374000,375000,375000,374000,41
|
|
20231207,093500,998090000,374500,374500,374500,374500,9
|
|
20231207,093400,994719500,374500,375000,375500,374500,15
|
|
20231207,093300,989099000,375000,373500,375000,373500,10
|
|
20231207,093200,985356500,373500,373000,373500,372500,27
|
|
20231207,093100,975291000,373500,374000,374000,373500,27
|
|
20231207,093000,965195000,374000,374000,374000,374000,20
|
|
20231207,092900,957715000,374500,374500,374500,374500,25
|
|
20231207,092800,948352500,374500,376500,376500,374500,63
|
|
20231207,092700,924684000,376000,376500,376500,376000,8
|
|
20231207,092600,921672500,377000,377500,378000,377000,28
|
|
20231207,092500,911111500,377500,378000,380000,377500,32
|
|
20231207,092400,898976000,379500,381500,382500,379000,99
|
|
20231207,092300,861255000,381500,381000,382000,380500,211
|
|
20231207,092200,780888000,380500,379000,381000,379000,583
|
|
20231207,092100,559366500,379000,377000,379000,377000,220
|
|
20231207,092000,476288000,377000,374500,377500,374500,228
|
|
20231207,091900,390521500,374500,372000,375500,372000,209
|
|
20231207,091800,312226500,372000,373500,373500,371500,13
|
|
20231207,091700,307388000,373500,373000,374000,370500,165
|
|
20231207,091600,245736500,370000,370000,373000,370000,111
|
|
20231207,091500,204480500,370500,371500,371500,370000,5
|
|
20231207,091400,202628500,370500,370500,370500,370500,27
|
|
20231207,091300,192625000,372000,370500,372000,370500,9
|
|
20231207,091200,189287500,370500,370000,370500,370000,43
|
|
20231207,091100,173376500,370000,369500,370000,369500,35
|
|
20231207,091000,160429000,369500,370000,371000,369500,60
|
|
20231207,090900,138227500,370000,370500,370500,370000,36
|
|
20231207,090800,124902500,370500,370500,370500,370500,0
|
|
20231207,090700,124902500,370500,369000,370500,369000,19
|
|
20231207,090600,117868500,369500,369500,370500,369500,36
|
|
20231207,090500,104556000,370000,369000,372000,369000,39
|
|
20231207,090400,90145500,369500,369500,372500,369500,14
|
|
20231207,090300,84969500,370500,369000,370500,369000,17
|
|
20231207,090200,78687500,369000,369500,369500,369000,17
|
|
20231207,090100,72410000,368500,368500,369500,368500,29
|
|
20231207,090000,61719000,368500,370000,370000,368500,167
|