721 lines
40 KiB
CSV
721 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,205800,8984120500,365500,365500,365500,365500,570
|
|
20231208,205700,8984120500,365500,365500,365500,365500,0
|
|
20231208,205600,8984120500,365500,365500,365500,365500,0
|
|
20231208,205500,8984120500,365500,365500,365500,365500,0
|
|
20231208,205400,8984120500,365500,365500,365500,365500,0
|
|
20231208,205300,8984120500,365500,365500,365500,365500,0
|
|
20231208,205200,8984120500,365500,365500,365500,365500,0
|
|
20231208,205100,8984120500,365500,365500,365500,365500,0
|
|
20231208,205000,8984120500,365500,365500,365500,365500,0
|
|
20231208,204900,8984120500,365500,365500,365500,365500,0
|
|
20231208,204800,8984120500,365500,365500,365500,365500,0
|
|
20231208,204700,8984120500,365500,365500,365500,365500,0
|
|
20231208,204600,8984120500,365500,365500,365500,365500,0
|
|
20231208,204500,8984120500,365500,365500,365500,365500,0
|
|
20231208,204400,8984120500,365500,365500,365500,365500,0
|
|
20231208,204300,8984120500,365500,365500,365500,365500,0
|
|
20231208,204200,8984120500,365500,365500,365500,365500,0
|
|
20231208,204100,8984120500,365500,365500,365500,365500,0
|
|
20231208,204000,8984120500,365500,365500,365500,365500,0
|
|
20231208,203900,8984120500,365500,365500,365500,365500,0
|
|
20231208,203800,8984120500,365500,365500,365500,365500,0
|
|
20231208,203700,8984120500,365500,365500,365500,365500,0
|
|
20231208,203600,8984120500,365500,365500,365500,365500,0
|
|
20231208,203500,8984120500,365500,365500,365500,365500,0
|
|
20231208,203400,8984120500,365500,365500,365500,365500,0
|
|
20231208,203300,8984120500,365500,365500,365500,365500,0
|
|
20231208,203200,8984120500,365500,365500,365500,365500,0
|
|
20231208,203100,8984120500,365500,365500,365500,365500,0
|
|
20231208,203000,8984120500,365500,365500,365500,365500,0
|
|
20231208,202900,8984120500,365500,365500,365500,365500,0
|
|
20231208,202800,8984120500,365500,365500,365500,365500,570
|
|
20231208,202700,8984120500,365500,365500,365500,365500,0
|
|
20231208,202600,8984120500,365500,365500,365500,365500,0
|
|
20231208,202500,8984120500,365500,365500,365500,365500,0
|
|
20231208,202400,8984120500,365500,365500,365500,365500,0
|
|
20231208,202300,8984120500,365500,365500,365500,365500,0
|
|
20231208,202200,8984120500,365500,365500,365500,365500,0
|
|
20231208,202100,8984120500,365500,365500,365500,365500,0
|
|
20231208,202000,8984120500,365500,365500,365500,365500,0
|
|
20231208,201900,8984120500,365500,365500,365500,365500,0
|
|
20231208,201800,8984120500,365500,365500,365500,365500,0
|
|
20231208,201700,8984120500,365500,365500,365500,365500,0
|
|
20231208,201600,8984120500,365500,365500,365500,365500,0
|
|
20231208,201500,8984120500,365500,365500,365500,365500,0
|
|
20231208,201400,8984120500,365500,365500,365500,365500,0
|
|
20231208,201300,8984120500,365500,365500,365500,365500,0
|
|
20231208,201200,8984120500,365500,365500,365500,365500,0
|
|
20231208,201100,8984120500,365500,365500,365500,365500,0
|
|
20231208,201000,8984120500,365500,365500,365500,365500,0
|
|
20231208,200900,8984120500,365500,365500,365500,365500,0
|
|
20231208,200800,8984120500,365500,365500,365500,365500,0
|
|
20231208,200700,8984120500,365500,365500,365500,365500,0
|
|
20231208,200600,8984120500,365500,365500,365500,365500,0
|
|
20231208,200500,8984120500,365500,365500,365500,365500,0
|
|
20231208,200400,8984120500,365500,365500,365500,365500,0
|
|
20231208,200300,8984120500,365500,365500,365500,365500,0
|
|
20231208,200200,8984120500,365500,365500,365500,365500,0
|
|
20231208,200100,8984120500,365500,365500,365500,365500,0
|
|
20231208,200000,8984120500,365500,365500,365500,365500,0
|
|
20231208,195900,8984120500,365500,365500,365500,365500,0
|
|
20231208,195800,8984120500,365500,365500,365500,365500,570
|
|
20231208,195700,8984120500,365500,365500,365500,365500,0
|
|
20231208,195600,8984120500,365500,365500,365500,365500,0
|
|
20231208,195500,8984120500,365500,365500,365500,365500,0
|
|
20231208,195400,8984120500,365500,365500,365500,365500,0
|
|
20231208,195300,8984120500,365500,365500,365500,365500,0
|
|
20231208,195200,8984120500,365500,365500,365500,365500,0
|
|
20231208,195100,8984120500,365500,365500,365500,365500,0
|
|
20231208,195000,8984120500,365500,365500,365500,365500,0
|
|
20231208,194900,8984120500,365500,365500,365500,365500,0
|
|
20231208,194800,8984120500,365500,365500,365500,365500,0
|
|
20231208,194700,8984120500,365500,365500,365500,365500,0
|
|
20231208,194600,8984120500,365500,365500,365500,365500,0
|
|
20231208,194500,8984120500,365500,365500,365500,365500,0
|
|
20231208,194400,8984120500,365500,365500,365500,365500,0
|
|
20231208,194300,8984120500,365500,365500,365500,365500,0
|
|
20231208,194200,8984120500,365500,365500,365500,365500,0
|
|
20231208,194100,8984120500,365500,365500,365500,365500,0
|
|
20231208,194000,8984120500,365500,365500,365500,365500,0
|
|
20231208,193900,8984120500,365500,365500,365500,365500,0
|
|
20231208,193800,8984120500,365500,365500,365500,365500,0
|
|
20231208,193700,8984120500,365500,365500,365500,365500,0
|
|
20231208,193600,8984120500,365500,365500,365500,365500,0
|
|
20231208,193500,8984120500,365500,365500,365500,365500,0
|
|
20231208,193400,8984120500,365500,365500,365500,365500,0
|
|
20231208,193300,8984120500,365500,365500,365500,365500,0
|
|
20231208,193200,8984120500,365500,365500,365500,365500,0
|
|
20231208,193100,8984120500,365500,365500,365500,365500,0
|
|
20231208,193000,8984120500,365500,365500,365500,365500,0
|
|
20231208,192900,8984120500,365500,365500,365500,365500,0
|
|
20231208,192800,8984120500,365500,365500,365500,365500,570
|
|
20231208,192700,8984120500,365500,365500,365500,365500,0
|
|
20231208,192600,8984120500,365500,365500,365500,365500,0
|
|
20231208,192500,8984120500,365500,365500,365500,365500,0
|
|
20231208,192400,8984120500,365500,365500,365500,365500,0
|
|
20231208,192300,8984120500,365500,365500,365500,365500,0
|
|
20231208,192200,8984120500,365500,365500,365500,365500,0
|
|
20231208,192100,8984120500,365500,365500,365500,365500,0
|
|
20231208,192000,8984120500,365500,365500,365500,365500,0
|
|
20231208,191900,8984120500,365500,365500,365500,365500,0
|
|
20231208,191800,8984120500,365500,365500,365500,365500,0
|
|
20231208,191700,8984120500,365500,365500,365500,365500,0
|
|
20231208,191600,8984120500,365500,365500,365500,365500,0
|
|
20231208,191500,8984120500,365500,365500,365500,365500,0
|
|
20231208,191400,8984120500,365500,365500,365500,365500,0
|
|
20231208,191300,8984120500,365500,365500,365500,365500,0
|
|
20231208,191200,8984120500,365500,365500,365500,365500,0
|
|
20231208,191100,8984120500,365500,365500,365500,365500,0
|
|
20231208,191000,8984120500,365500,365500,365500,365500,0
|
|
20231208,190900,8984120500,365500,365500,365500,365500,0
|
|
20231208,190800,8984120500,365500,365500,365500,365500,0
|
|
20231208,190700,8984120500,365500,365500,365500,365500,0
|
|
20231208,190600,8984120500,365500,365500,365500,365500,0
|
|
20231208,190500,8984120500,365500,365500,365500,365500,0
|
|
20231208,190400,8984120500,365500,365500,365500,365500,0
|
|
20231208,190300,8984120500,365500,365500,365500,365500,0
|
|
20231208,190200,8984120500,365500,365500,365500,365500,0
|
|
20231208,190100,8984120500,365500,365500,365500,365500,0
|
|
20231208,190000,8984120500,365500,365500,365500,365500,0
|
|
20231208,185900,8984120500,365500,365500,365500,365500,0
|
|
20231208,185800,8984120500,365500,365500,365500,365500,570
|
|
20231208,185700,8984120500,365500,365500,365500,365500,0
|
|
20231208,185600,8984120500,365500,365500,365500,365500,0
|
|
20231208,185500,8984120500,365500,365500,365500,365500,0
|
|
20231208,185400,8984120500,365500,365500,365500,365500,0
|
|
20231208,185300,8984120500,365500,365500,365500,365500,0
|
|
20231208,185200,8984120500,365500,365500,365500,365500,0
|
|
20231208,185100,8984120500,365500,365500,365500,365500,0
|
|
20231208,185000,8984120500,365500,365500,365500,365500,0
|
|
20231208,184900,8984120500,365500,365500,365500,365500,0
|
|
20231208,184800,8984120500,365500,365500,365500,365500,0
|
|
20231208,184700,8984120500,365500,365500,365500,365500,0
|
|
20231208,184600,8984120500,365500,365500,365500,365500,0
|
|
20231208,184500,8984120500,365500,365500,365500,365500,0
|
|
20231208,184400,8984120500,365500,365500,365500,365500,0
|
|
20231208,184300,8984120500,365500,365500,365500,365500,0
|
|
20231208,184200,8984120500,365500,365500,365500,365500,0
|
|
20231208,184100,8984120500,365500,365500,365500,365500,0
|
|
20231208,184000,8984120500,365500,365500,365500,365500,0
|
|
20231208,183900,8984120500,365500,365500,365500,365500,0
|
|
20231208,183800,8984120500,365500,365500,365500,365500,0
|
|
20231208,183700,8984120500,365500,365500,365500,365500,0
|
|
20231208,183600,8984120500,365500,365500,365500,365500,0
|
|
20231208,183500,8984120500,365500,365500,365500,365500,0
|
|
20231208,183400,8984120500,365500,365500,365500,365500,0
|
|
20231208,183300,8984120500,365500,365500,365500,365500,0
|
|
20231208,183200,8984120500,365500,365500,365500,365500,0
|
|
20231208,183100,8984120500,365500,365500,365500,365500,0
|
|
20231208,183000,8984120500,365500,365500,365500,365500,0
|
|
20231208,182900,8984120500,365500,365500,365500,365500,0
|
|
20231208,182800,8984120500,365500,365500,365500,365500,570
|
|
20231208,182700,8984120500,365500,365500,365500,365500,0
|
|
20231208,182600,8984120500,365500,365500,365500,365500,0
|
|
20231208,182500,8984120500,365500,365500,365500,365500,0
|
|
20231208,182400,8984120500,365500,365500,365500,365500,0
|
|
20231208,182300,8984120500,365500,365500,365500,365500,0
|
|
20231208,182200,8984120500,365500,365500,365500,365500,0
|
|
20231208,182100,8984120500,365500,365500,365500,365500,0
|
|
20231208,182000,8984120500,365500,365500,365500,365500,0
|
|
20231208,181900,8984120500,365500,365500,365500,365500,0
|
|
20231208,181800,8984120500,365500,365500,365500,365500,0
|
|
20231208,181700,8984120500,365500,365500,365500,365500,0
|
|
20231208,181600,8984120500,365500,365500,365500,365500,0
|
|
20231208,181500,8984120500,365500,365500,365500,365500,0
|
|
20231208,181400,8984120500,365500,365500,365500,365500,0
|
|
20231208,181300,8984120500,365500,365500,365500,365500,0
|
|
20231208,181200,8984120500,365500,365500,365500,365500,0
|
|
20231208,181100,8984120500,365500,365500,365500,365500,0
|
|
20231208,181000,8984120500,365500,365500,365500,365500,0
|
|
20231208,180900,8984120500,365500,365500,365500,365500,0
|
|
20231208,180800,8984120500,365500,365500,365500,365500,0
|
|
20231208,180700,8984120500,365500,365500,365500,365500,0
|
|
20231208,180600,8984120500,365500,365500,365500,365500,0
|
|
20231208,180500,8984120500,365500,365500,365500,365500,0
|
|
20231208,180400,8984120500,365500,365500,365500,365500,0
|
|
20231208,180300,8984120500,365500,365500,365500,365500,0
|
|
20231208,180200,8984120500,365500,365500,365500,365500,0
|
|
20231208,180100,8984120500,365500,365500,365500,365500,0
|
|
20231208,180000,8984120500,365500,365500,365500,365500,0
|
|
20231208,175900,8984120500,365500,365500,365500,365500,0
|
|
20231208,175800,8984120500,365500,365500,365500,365500,570
|
|
20231208,175700,8984120500,365500,365500,365500,365500,0
|
|
20231208,175600,8984120500,365500,365500,365500,365500,0
|
|
20231208,175500,8984120500,365500,365500,365500,365500,0
|
|
20231208,175400,8984120500,365500,365500,365500,365500,0
|
|
20231208,175300,8984120500,365500,365500,365500,365500,0
|
|
20231208,175200,8984120500,365500,365500,365500,365500,0
|
|
20231208,175100,8984120500,365500,365500,365500,365500,0
|
|
20231208,175000,8984120500,365500,365500,365500,365500,0
|
|
20231208,174900,8984120500,365500,365500,365500,365500,0
|
|
20231208,174800,8984120500,365500,365500,365500,365500,0
|
|
20231208,174700,8984120500,365500,365500,365500,365500,0
|
|
20231208,174600,8984120500,365500,365500,365500,365500,0
|
|
20231208,174500,8984120500,365500,365500,365500,365500,0
|
|
20231208,174400,8984120500,365500,365500,365500,365500,0
|
|
20231208,174300,8984120500,365500,365500,365500,365500,0
|
|
20231208,174200,8984120500,365500,365500,365500,365500,0
|
|
20231208,174100,8984120500,365500,365500,365500,365500,0
|
|
20231208,174000,8984120500,365500,365500,365500,365500,0
|
|
20231208,173900,8984120500,365500,365500,365500,365500,0
|
|
20231208,173800,8984120500,365500,365500,365500,365500,0
|
|
20231208,173700,8984120500,365500,365500,365500,365500,0
|
|
20231208,173600,8984120500,365500,365500,365500,365500,0
|
|
20231208,173500,8984120500,365500,365500,365500,365500,0
|
|
20231208,173400,8984120500,365500,365500,365500,365500,0
|
|
20231208,173300,8984120500,365500,365500,365500,365500,0
|
|
20231208,173200,8984120500,365500,365500,365500,365500,0
|
|
20231208,173100,8984120500,365500,365500,365500,365500,0
|
|
20231208,173000,8984120500,365500,365500,365500,365500,0
|
|
20231208,172900,8984120500,365500,365500,365500,365500,0
|
|
20231208,172800,8984120500,365500,365500,365500,365500,570
|
|
20231208,172700,8984120500,365500,365500,365500,365500,0
|
|
20231208,172600,8984120500,365500,365500,365500,365500,0
|
|
20231208,172500,8984120500,365500,365500,365500,365500,0
|
|
20231208,172400,8984120500,365500,365500,365500,365500,0
|
|
20231208,172300,8984120500,365500,365500,365500,365500,0
|
|
20231208,172200,8984120500,365500,365500,365500,365500,0
|
|
20231208,172100,8984120500,365500,365500,365500,365500,0
|
|
20231208,172000,8984120500,365500,365500,365500,365500,0
|
|
20231208,171900,8984120500,365500,365500,365500,365500,0
|
|
20231208,171800,8984120500,365500,365500,365500,365500,0
|
|
20231208,171700,8984120500,365500,365500,365500,365500,0
|
|
20231208,171600,8984120500,365500,365500,365500,365500,0
|
|
20231208,171500,8984120500,365500,365500,365500,365500,0
|
|
20231208,171400,8984120500,365500,365500,365500,365500,0
|
|
20231208,171300,8984120500,365500,365500,365500,365500,0
|
|
20231208,171200,8984120500,365500,365500,365500,365500,0
|
|
20231208,171100,8984120500,365500,365500,365500,365500,0
|
|
20231208,171000,8984120500,365500,365500,365500,365500,0
|
|
20231208,170900,8984120500,365500,365500,365500,365500,0
|
|
20231208,170800,8984120500,365500,365500,365500,365500,0
|
|
20231208,170700,8984120500,365500,365500,365500,365500,0
|
|
20231208,170600,8984120500,365500,365500,365500,365500,0
|
|
20231208,170500,8984120500,365500,365500,365500,365500,0
|
|
20231208,170400,8984120500,365500,365500,365500,365500,0
|
|
20231208,170300,8984120500,365500,365500,365500,365500,0
|
|
20231208,170200,8984120500,365500,365500,365500,365500,0
|
|
20231208,170100,8984120500,365500,365500,365500,365500,0
|
|
20231208,170000,8984120500,365500,365500,365500,365500,0
|
|
20231208,165900,8984120500,365500,365500,365500,365500,0
|
|
20231208,165800,8984120500,365500,365500,365500,365500,570
|
|
20231208,165700,8984120500,365500,365500,365500,365500,0
|
|
20231208,165600,8984120500,365500,365500,365500,365500,0
|
|
20231208,165500,8984120500,365500,365500,365500,365500,0
|
|
20231208,165400,8984120500,365500,365500,365500,365500,0
|
|
20231208,165300,8984120500,365500,365500,365500,365500,0
|
|
20231208,165200,8984120500,365500,365500,365500,365500,0
|
|
20231208,165100,8984120500,365500,365500,365500,365500,0
|
|
20231208,165000,8984120500,365500,365500,365500,365500,0
|
|
20231208,164900,8984120500,365500,365500,365500,365500,0
|
|
20231208,164800,8984120500,365500,365500,365500,365500,0
|
|
20231208,164700,8984120500,365500,365500,365500,365500,0
|
|
20231208,164600,8984120500,365500,365500,365500,365500,0
|
|
20231208,164500,8984120500,365500,365500,365500,365500,0
|
|
20231208,164400,8984120500,365500,365500,365500,365500,0
|
|
20231208,164300,8984120500,365500,365500,365500,365500,0
|
|
20231208,164200,8984120500,365500,365500,365500,365500,0
|
|
20231208,164100,8984120500,365500,365500,365500,365500,0
|
|
20231208,164000,8984120500,365500,365500,365500,365500,0
|
|
20231208,163900,8984120500,365500,365500,365500,365500,0
|
|
20231208,163800,8984120500,365500,365500,365500,365500,0
|
|
20231208,163700,8984120500,365500,365500,365500,365500,0
|
|
20231208,163600,8984120500,365500,365500,365500,365500,0
|
|
20231208,163500,8984120500,365500,365500,365500,365500,0
|
|
20231208,163400,8984120500,365500,365500,365500,365500,0
|
|
20231208,163300,8984120500,365500,365500,365500,365500,0
|
|
20231208,163200,8984120500,365500,365500,365500,365500,0
|
|
20231208,163100,8984120500,365500,365500,365500,365500,0
|
|
20231208,163000,8984120500,365500,365500,365500,365500,0
|
|
20231208,162900,8984120500,365500,365500,365500,365500,0
|
|
20231208,162800,8984120500,365500,365500,365500,365500,570
|
|
20231208,162700,8984120500,365500,365500,365500,365500,0
|
|
20231208,162600,8984120500,365500,365500,365500,365500,0
|
|
20231208,162500,8984120500,365500,365500,365500,365500,0
|
|
20231208,162400,8984120500,365500,365500,365500,365500,0
|
|
20231208,162300,8984120500,365500,365500,365500,365500,0
|
|
20231208,162200,8984120500,365500,365500,365500,365500,0
|
|
20231208,162100,8984120500,365500,365500,365500,365500,0
|
|
20231208,162000,8984120500,365500,365500,365500,365500,0
|
|
20231208,161900,8984120500,365500,365500,365500,365500,0
|
|
20231208,161800,8984120500,365500,365500,365500,365500,0
|
|
20231208,161700,8984120500,365500,365500,365500,365500,0
|
|
20231208,161600,8984120500,365500,365500,365500,365500,0
|
|
20231208,161500,8984120500,365500,365500,365500,365500,0
|
|
20231208,161400,8984120500,365500,365500,365500,365500,0
|
|
20231208,161300,8984120500,365500,365500,365500,365500,0
|
|
20231208,161200,8984120500,365500,365500,365500,365500,0
|
|
20231208,161100,8984120500,365500,365500,365500,365500,0
|
|
20231208,161000,8984120500,365500,365500,365500,365500,0
|
|
20231208,160900,8984120500,365500,365500,365500,365500,0
|
|
20231208,160800,8984120500,365500,365500,365500,365500,0
|
|
20231208,160700,8984120500,365500,365500,365500,365500,0
|
|
20231208,160600,8984120500,365500,365500,365500,365500,0
|
|
20231208,160500,8984120500,365500,365500,365500,365500,0
|
|
20231208,160400,8984120500,365500,365500,365500,365500,0
|
|
20231208,160300,8984120500,365500,365500,365500,365500,0
|
|
20231208,160200,8984120500,365500,365500,365500,365500,0
|
|
20231208,160100,8984120500,365500,365500,365500,365500,0
|
|
20231208,160000,8984120500,365500,365500,365500,365500,0
|
|
20231208,155900,8984120500,365500,365500,365500,365500,0
|
|
20231208,155800,8984120500,365500,365500,365500,365500,570
|
|
20231208,155700,8984120500,365500,365500,365500,365500,0
|
|
20231208,155600,8984120500,365500,365500,365500,365500,0
|
|
20231208,155500,8984120500,365500,365500,365500,365500,0
|
|
20231208,155400,8984120500,365500,365500,365500,365500,0
|
|
20231208,155300,8984120500,365500,365500,365500,365500,0
|
|
20231208,155200,8984120500,365500,365500,365500,365500,0
|
|
20231208,155100,8984120500,365500,365500,365500,365500,0
|
|
20231208,155000,8984120500,365500,365500,365500,365500,0
|
|
20231208,154900,8984120500,365500,365500,365500,365500,0
|
|
20231208,154800,8984120500,365500,365500,365500,365500,0
|
|
20231208,154700,8984120500,365500,365500,365500,365500,0
|
|
20231208,154600,8984120500,365500,365500,365500,365500,0
|
|
20231208,154500,8984120500,365500,365500,365500,365500,0
|
|
20231208,154400,8984120500,365500,365500,365500,365500,0
|
|
20231208,154300,8984120500,365500,365500,365500,365500,0
|
|
20231208,154200,8984120500,365500,365500,365500,365500,0
|
|
20231208,154100,8984120500,365500,365500,365500,365500,0
|
|
20231208,154000,8984120500,365500,365500,365500,365500,0
|
|
20231208,153900,8984120500,365500,365500,365500,365500,0
|
|
20231208,153800,8984120500,365500,365500,365500,365500,0
|
|
20231208,153700,8984120500,365500,365500,365500,365500,0
|
|
20231208,153600,8984120500,365500,365500,365500,365500,0
|
|
20231208,153500,8984120500,365500,365500,365500,365500,0
|
|
20231208,153400,8984120500,365500,365500,365500,365500,0
|
|
20231208,153300,8984120500,365500,365500,365500,365500,0
|
|
20231208,153200,8984120500,365500,365500,365500,365500,0
|
|
20231208,153100,8984120500,365500,365500,365500,365500,0
|
|
20231208,153000,8984120500,365500,365500,365500,365500,570
|
|
20231208,152900,8775785500,365500,365500,365500,365500,0
|
|
20231208,152800,8775785500,365500,365500,365500,365500,0
|
|
20231208,152700,8775785500,365500,365500,365500,365500,0
|
|
20231208,152600,8775785500,365500,365500,365500,365500,0
|
|
20231208,152500,8775785500,365500,365500,365500,365500,0
|
|
20231208,152400,8775785500,365500,365500,365500,365500,0
|
|
20231208,152300,8775785500,365500,365500,365500,365500,0
|
|
20231208,152200,8775785500,365500,365500,365500,365500,0
|
|
20231208,152100,8775785500,365500,365500,365500,365500,0
|
|
20231208,152000,8775785500,365500,365500,365500,365500,0
|
|
20231208,151900,8775785500,365500,365500,366000,365500,36
|
|
20231208,151800,8762627000,365500,366000,366000,365500,67
|
|
20231208,151700,8738129500,366000,365500,366000,365500,117
|
|
20231208,151600,8695348000,365500,365500,366500,365500,62
|
|
20231208,151500,8672668500,365500,366000,366500,365500,88
|
|
20231208,151400,8640462000,366000,365500,366000,365500,50
|
|
20231208,151300,8622165000,366000,366000,366000,365500,53
|
|
20231208,151200,8602771500,365500,366000,366500,365500,40
|
|
20231208,151100,8588121500,366000,366000,366500,365500,38
|
|
20231208,151000,8574211500,365500,365500,366500,365500,89
|
|
20231208,150900,8541641500,366000,365500,366000,365000,90
|
|
20231208,150800,8508750000,365500,366000,366000,365000,191
|
|
20231208,150700,8438925500,366000,366000,366000,365500,47
|
|
20231208,150600,8421735000,366000,366000,366000,365500,36
|
|
20231208,150500,8408561500,365500,366000,366000,365500,48
|
|
20231208,150400,8390996000,366000,366000,366000,365500,39
|
|
20231208,150300,8376733000,365500,366000,366000,365500,66
|
|
20231208,150200,8352591500,366000,366000,366000,365500,26
|
|
20231208,150100,8343077500,366000,365500,366000,365500,33
|
|
20231208,150000,8331003500,365500,365500,366000,365000,52
|
|
20231208,145900,8311999500,365000,365000,365500,365000,39
|
|
20231208,145800,8297754500,365500,365000,366000,365000,75
|
|
20231208,145700,8270326000,365500,365500,365500,365000,34
|
|
20231208,145600,8257904500,365500,366000,366000,365000,62
|
|
20231208,145500,8235252500,366000,365500,366000,365500,25
|
|
20231208,145400,8226108000,366000,365500,366000,365000,45
|
|
20231208,145300,8209662500,365500,365000,365500,365000,168
|
|
20231208,145200,8148262500,365000,365500,365500,365000,31
|
|
20231208,145100,8136940000,365000,365000,365500,365000,94
|
|
20231208,145000,8102610000,365500,365000,365500,365000,33
|
|
20231208,144900,8090557500,365000,365500,365500,365000,65
|
|
20231208,144800,8066812500,365500,365000,365500,364500,155
|
|
20231208,144700,8010242000,365000,365000,365000,364500,32
|
|
20231208,144600,7998569500,364500,364500,365000,364000,51
|
|
20231208,144500,7979982000,364000,364500,364500,364000,56
|
|
20231208,144400,7959582500,364500,365000,365000,364000,68
|
|
20231208,144300,7934790000,365000,365000,365000,363500,50
|
|
20231208,144200,7916548000,364500,363500,364500,363500,69
|
|
20231208,144100,7891429500,364000,364500,364500,363500,77
|
|
20231208,144000,7863389000,364500,364000,364500,363500,27
|
|
20231208,143900,7853559000,364000,363500,364000,363500,54
|
|
20231208,143800,7833907500,363500,364500,364500,363500,44
|
|
20231208,143700,7817894000,364500,364500,364500,363500,38
|
|
20231208,143600,7804049500,364000,364000,364500,364000,34
|
|
20231208,143500,7791664500,364000,364000,364000,363500,42
|
|
20231208,143400,7776384000,364000,364000,364000,363500,138
|
|
20231208,143300,7726159000,364000,364000,364000,363500,33
|
|
20231208,143200,7714152500,364000,364000,364000,363500,57
|
|
20231208,143100,7693414500,364000,364000,364000,363500,34
|
|
20231208,143000,7681043000,364000,363000,364000,363000,47
|
|
20231208,142900,7663953000,363500,363500,364000,363500,141
|
|
20231208,142800,7612680000,364000,364000,364000,363500,35
|
|
20231208,142700,7599947500,363500,364000,364000,363500,42
|
|
20231208,142600,7584664000,364000,364000,364000,363500,36
|
|
20231208,142500,7571562500,364000,363500,364000,363500,82
|
|
20231208,142400,7541738000,363500,364000,364000,363500,49
|
|
20231208,142300,7523910000,363500,364000,364000,363500,30
|
|
20231208,142200,7512997000,363500,363500,364000,363500,54
|
|
20231208,142100,7493354000,364000,363000,364000,363000,65
|
|
20231208,142000,7469728000,363500,364000,364000,363000,43
|
|
20231208,141900,7454095500,364000,363000,364000,363000,45
|
|
20231208,141800,7437729500,363500,364000,364000,363000,42
|
|
20231208,141700,7422463000,364000,364000,364000,363000,32
|
|
20231208,141600,7410827000,363500,363500,364000,363000,30
|
|
20231208,141500,7399916000,363500,364000,364000,363000,44
|
|
20231208,141400,7383920000,364500,364000,364500,363500,50
|
|
20231208,141300,7365720500,363000,363500,364000,363000,26
|
|
20231208,141200,7356260000,363500,363500,364000,363000,47
|
|
20231208,141100,7339179000,363500,364500,365000,363000,231
|
|
20231208,141000,7255005500,365000,365000,365000,364500,60
|
|
20231208,140900,7233114500,365000,364000,365000,364000,55
|
|
20231208,140800,7213058500,364500,363500,365500,362500,360
|
|
20231208,140700,7081778000,363500,363000,364000,363000,50
|
|
20231208,140600,7063613500,363000,363500,363500,363000,43
|
|
20231208,140500,7047989500,363500,363500,364000,362500,40
|
|
20231208,140400,7033445500,364000,363000,364000,362500,27
|
|
20231208,140300,7023635000,363500,363000,364000,362500,59
|
|
20231208,140200,7002188500,363000,363500,363500,363000,42
|
|
20231208,140100,6986929000,363500,363000,363500,363000,40
|
|
20231208,140000,6972400500,363500,363000,363500,363000,58
|
|
20231208,135900,6951327000,363000,363500,363500,363000,43
|
|
20231208,135800,6935711000,363000,363000,363500,363000,52
|
|
20231208,135700,6916820500,363500,363500,364000,363000,40
|
|
20231208,135600,6902272000,364000,363000,364000,362500,49
|
|
20231208,135500,6884462000,363500,363500,363500,362500,47
|
|
20231208,135400,6867382000,363500,363000,364000,363000,33
|
|
20231208,135300,6855382500,363500,363000,364000,363000,50
|
|
20231208,135200,6837212500,363000,364000,364000,363000,38
|
|
20231208,135100,6823390500,364000,364000,364000,363000,26
|
|
20231208,135000,6813933500,364000,363000,364000,363000,66
|
|
20231208,134900,6789958500,363000,364000,364000,363000,118
|
|
20231208,134800,6747086000,364000,363500,364000,363500,38
|
|
20231208,134700,6733259500,364000,364000,364000,363500,42
|
|
20231208,134600,6717973500,364000,364000,364000,363500,38
|
|
20231208,134500,6704149000,363500,364500,365000,363500,54
|
|
20231208,134400,6684481500,365000,364000,365000,363500,26
|
|
20231208,134300,6675000000,364000,364000,364500,363500,46
|
|
20231208,134200,6658256500,364000,364000,364000,363500,28
|
|
20231208,134100,6648068000,363500,364000,364500,363500,55
|
|
20231208,134000,6628052500,365000,364000,365000,363500,39
|
|
20231208,133900,6613845000,363500,364000,364500,363500,81
|
|
20231208,133800,6584364500,363500,364000,365000,363500,54
|
|
20231208,133700,6564704500,365000,365000,365500,364000,75
|
|
20231208,133600,6537338000,364500,364000,365000,364000,72
|
|
20231208,133500,6511077000,364000,364500,365000,364000,83
|
|
20231208,133400,6480832500,364500,364500,365000,364000,77
|
|
20231208,133300,6452786000,364500,364000,364500,362500,114
|
|
20231208,133200,6411281500,364000,365000,365000,363500,131
|
|
20231208,133100,6363521500,365000,364000,365000,364000,107
|
|
20231208,133000,6324496000,364500,364000,364500,363500,169
|
|
20231208,132900,6262941000,363500,362000,363500,361500,179
|
|
20231208,132800,6198043500,362500,360500,362500,359500,84
|
|
20231208,132700,6167699500,361000,359500,361000,359000,52
|
|
20231208,132600,6148977000,359000,358500,359500,358500,334
|
|
20231208,132500,6029046500,358500,358500,359000,358500,36
|
|
20231208,132400,6016138000,359000,358500,359000,358500,21
|
|
20231208,132300,6008609000,358500,358500,359000,358500,27
|
|
20231208,132200,5998928500,358500,358500,359000,358500,37
|
|
20231208,132100,5985663500,358500,358500,358500,358500,13
|
|
20231208,132000,5981003000,358500,358500,359000,358500,24
|
|
20231208,131900,5972398000,358500,359000,359000,358500,39
|
|
20231208,131800,5958401500,359000,359000,359000,359000,98
|
|
20231208,131700,5923219500,359000,359000,359500,359000,24
|
|
20231208,131600,5914602500,359000,359000,359000,359000,8
|
|
20231208,131500,5911730500,359000,359000,359500,359000,55
|
|
20231208,131400,5891984000,359000,359000,359000,359000,11
|
|
20231208,131300,5888035000,359000,359000,359000,359000,2
|
|
20231208,131200,5887317000,359000,359000,359500,359000,22
|
|
20231208,131100,5879417500,359000,359000,359500,359000,54
|
|
20231208,131000,5860016000,359000,359000,359500,359000,36
|
|
20231208,130900,5847091500,359500,359000,359500,359000,3
|
|
20231208,130800,5846014000,359000,359000,359000,359000,22
|
|
20231208,130700,5838116000,359000,359000,359500,359000,34
|
|
20231208,130600,5825905000,359000,359000,359500,359000,42
|
|
20231208,130500,5810824500,359000,359000,359500,359000,29
|
|
20231208,130400,5800412000,359000,359500,360000,359000,33
|
|
20231208,130300,5788550500,359500,359000,359500,359000,24
|
|
20231208,130200,5779930500,359000,359000,359500,359000,202
|
|
20231208,130100,5707328500,359500,359000,359500,359000,28
|
|
20231208,130000,5697275000,359000,359000,359000,359000,18
|
|
20231208,125900,5690813000,359000,359500,359500,359000,5
|
|
20231208,125800,5689017500,359000,360000,360000,359000,20
|
|
20231208,125700,5681825000,360000,359000,360000,358500,214
|
|
20231208,125600,5604976500,359000,358500,359000,358500,32
|
|
20231208,125500,5593502000,359000,358500,359000,358500,7
|
|
20231208,125400,5590992000,358500,358500,358500,358500,14
|
|
20231208,125300,5585973000,359000,359000,359000,358500,26
|
|
20231208,125200,5576650500,358000,358500,358500,358000,230
|
|
20231208,125100,5494200500,358000,358000,358500,358000,32
|
|
20231208,125000,5482741500,358000,360000,360000,358000,1030
|
|
20231208,124900,5112226500,360000,360000,360500,360000,45
|
|
20231208,124800,5096024000,360000,360500,360500,360000,259
|
|
20231208,124700,5002669000,360500,361000,361000,360500,227
|
|
20231208,124600,4920808000,360500,361000,361000,360500,18
|
|
20231208,124500,4914318000,360500,360500,360500,360500,17
|
|
20231208,124400,4908189500,360500,360500,361000,360500,21
|
|
20231208,124300,4900618500,360500,360500,361000,360500,9
|
|
20231208,124200,4897373000,360500,361000,361000,360500,110
|
|
20231208,124100,4857665000,361000,361000,361000,361000,67
|
|
20231208,124000,4833478000,361000,361000,361500,361000,39
|
|
20231208,123900,4819397500,361000,361000,361000,361000,6
|
|
20231208,123800,4817231500,361500,361500,361500,361000,19
|
|
20231208,123700,4810370500,361000,361000,361000,361000,16
|
|
20231208,123600,4804594500,361000,361000,361000,361000,17
|
|
20231208,123500,4798457500,361000,361000,361500,361000,11
|
|
20231208,123400,4794485500,361000,361000,361000,361000,16
|
|
20231208,123300,4788709500,361000,361000,361000,361000,33
|
|
20231208,123200,4776796500,361000,361000,361500,361000,10
|
|
20231208,123100,4773186000,361500,361000,361500,361000,31
|
|
20231208,123000,4761994500,361000,361500,361500,361000,19
|
|
20231208,122900,4755132500,361500,361000,361500,361000,38
|
|
20231208,122800,4741398000,361000,361000,361000,361000,4
|
|
20231208,122700,4739954000,361000,361000,361500,360500,95
|
|
20231208,122600,4705661500,360500,360500,361000,360500,102
|
|
20231208,122500,4668855000,360500,360500,361000,360500,8
|
|
20231208,122400,4665970000,361000,360500,361000,360500,21
|
|
20231208,122300,4658398500,360500,361000,361000,360500,96
|
|
20231208,122200,4623746000,361000,361000,361500,361000,25
|
|
20231208,122100,4614720500,361000,361000,361000,361000,11
|
|
20231208,122000,4610749500,361500,361000,361500,361000,104
|
|
20231208,121900,4573202500,361000,361000,361500,361000,129
|
|
20231208,121800,4526632500,361000,361000,361000,361000,13
|
|
20231208,121700,4521939500,361000,361000,361000,361000,62
|
|
20231208,121600,4499557500,361000,361000,361500,361000,35
|
|
20231208,121500,4486921500,361000,361000,361000,361000,27
|
|
20231208,121400,4477174500,361000,361000,361500,361000,16
|
|
20231208,121300,4471397500,361500,361000,361500,361000,88
|
|
20231208,121200,4439614000,360500,361000,361000,360500,123
|
|
20231208,121100,4395216500,360500,360500,361000,360500,47
|
|
20231208,121000,4378272500,360500,360500,361000,360500,9
|
|
20231208,120900,4375025000,361000,361500,361500,360500,479
|
|
20231208,120800,4202038000,362000,361500,362000,361500,10
|
|
20231208,120700,4198421000,361500,361500,361500,361500,5
|
|
20231208,120600,4196613500,361500,361500,362000,361500,33
|
|
20231208,120500,4184683000,361500,361500,361500,361500,18
|
|
20231208,120400,4178176000,361500,361500,361500,361500,76
|
|
20231208,120300,4150702000,361500,361500,362000,361500,8
|
|
20231208,120200,4147809000,361500,361500,362000,361500,22
|
|
20231208,120100,4139853000,361500,361500,362000,361500,180
|
|
20231208,120000,4074711000,361500,362000,362000,361500,33
|
|
20231208,115900,4062780500,361500,362000,362000,361500,3
|
|
20231208,115800,4061695500,361500,361500,362000,361500,17
|
|
20231208,115700,4055549000,361500,362000,362000,361500,31
|
|
20231208,115600,4044341000,362000,362000,362000,361500,18
|
|
20231208,115500,4037832000,362000,362000,362000,361500,38
|
|
20231208,115400,4024093500,362000,361500,362000,361500,8
|
|
20231208,115300,4021201000,362000,362000,362000,361500,26
|
|
20231208,115200,4011800500,362000,361500,362000,361500,13
|
|
20231208,115100,4007100000,362000,361500,362000,361500,44
|
|
20231208,115000,3991183500,361500,362000,362000,361500,15
|
|
20231208,114900,3985759000,362000,362500,362500,361500,40
|
|
20231208,114800,3971270000,363000,362500,363000,362500,16
|
|
20231208,114700,3965469500,363500,362500,364000,362500,15
|
|
20231208,114600,3960021500,362500,361500,363000,361000,372
|
|
20231208,114500,3825527000,361000,361500,361500,361000,16
|
|
20231208,114400,3819748500,361000,361000,361500,361000,33
|
|
20231208,114300,3807831500,361000,361500,361500,361000,10
|
|
20231208,114200,3804221000,361000,361000,361500,361000,20
|
|
20231208,114100,3796998500,361000,361000,361500,361000,31
|
|
20231208,114000,3785807000,361000,361500,361500,361000,17
|
|
20231208,113900,3779669000,361000,361500,361500,361000,73
|
|
20231208,113800,3753308000,361500,361500,361500,361000,20
|
|
20231208,113700,3746080000,361500,361500,362000,361500,138
|
|
20231208,113600,3696166000,361500,361500,361500,361500,10
|
|
20231208,113500,3692551000,362000,362000,362000,361500,15
|
|
20231208,113400,3687127000,362000,362000,362500,361500,21
|
|
20231208,113300,3679525500,362000,361000,362500,361000,169
|
|
20231208,113200,3618432000,361500,362500,362500,361000,749
|
|
20231208,113100,3347327500,362500,362500,363000,362500,83
|
|
20231208,113000,3317238500,362500,363000,363000,362500,32
|
|
20231208,112900,3305634000,363000,362500,363000,362500,7
|
|
20231208,112800,3303095500,363000,363000,363000,362500,5
|
|
20231208,112700,3301282000,363000,362500,363000,362500,34
|
|
20231208,112600,3288956000,362500,363000,363000,362500,22
|
|
20231208,112500,3280978000,363000,363000,363000,362500,17
|
|
20231208,112400,3274808500,362500,362500,363000,362500,56
|
|
20231208,112300,3254497500,362500,362500,363000,362500,81
|
|
20231208,112200,3225110000,362500,362500,363000,362500,11
|
|
20231208,112100,3221121000,362500,363000,363000,362500,27
|
|
20231208,112000,3211327000,363000,363500,363500,363000,68
|
|
20231208,111900,3186642000,363000,363000,363500,363000,37
|
|
20231208,111800,3173201000,363000,363000,363500,363000,18
|
|
20231208,111700,3166663000,363000,363000,363500,363000,42
|
|
20231208,111600,3151416000,363000,363000,363500,363000,41
|
|
20231208,111500,3136532500,363500,364000,364000,363000,47
|
|
20231208,111400,3119457000,363500,363500,364000,363500,65
|
|
20231208,111300,3095828500,363500,363500,364000,363500,32
|
|
20231208,111200,3084190000,363500,363500,364000,363500,42
|
|
20231208,111100,3068910000,363500,363500,364000,363500,29
|
|
20231208,111000,3058367000,363500,364000,364000,363500,33
|
|
20231208,110900,3046369500,363500,363000,364000,363000,40
|
|
20231208,110800,3031832500,363000,363500,364000,363000,45
|
|
20231208,110700,3015480000,363000,362500,363000,362500,283
|
|
20231208,110600,2912757500,362500,362500,363000,362500,36
|
|
20231208,110500,2899707000,362500,363000,363000,362500,10
|
|
20231208,110400,2896079000,362500,363000,363500,362500,166
|
|
20231208,110300,2835847000,363000,363500,363500,363000,11
|
|
20231208,110200,2831851500,363500,363500,364000,363500,157
|
|
20231208,110100,2774779000,363500,364000,364000,363500,20
|
|
20231208,110000,2767505000,364000,364000,364000,363500,19
|
|
20231208,105900,2760589500,363500,363500,363500,363500,23
|
|
20231208,105800,2752229000,363500,364000,364500,363500,128
|
|
20231208,105700,2705637500,364000,364000,364500,364000,60
|
|
20231208,105600,2683796000,364000,364000,364500,364000,22
|
|
20231208,105500,2675785000,364000,364500,364500,364000,14
|
|
20231208,105400,2670687000,364500,364000,364500,364000,71
|
|
20231208,105300,2644836000,364500,364000,364500,364000,16
|
|
20231208,105200,2639009500,364000,364000,364500,364000,47
|
|
20231208,105100,2621899000,364000,364000,364500,364000,18
|
|
20231208,105000,2615344000,364000,364500,364500,364000,90
|
|
20231208,104900,2582550500,364000,364500,364500,364000,97
|
|
20231208,104800,2547237000,364500,365000,365000,364500,37
|
|
20231208,104700,2533744500,365000,365000,365000,364500,40
|
|
20231208,104600,2519157500,364500,365500,366000,364500,310
|
|
20231208,104500,2406016000,365500,366000,366000,365500,39
|
|
20231208,104400,2391761000,365500,366000,366000,365500,26
|
|
20231208,104300,2382248000,366000,366000,366000,366000,23
|
|
20231208,104200,2373830000,366000,366000,366500,366000,101
|
|
20231208,104100,2336863000,366000,366000,366000,366000,3
|
|
20231208,104000,2335765000,366000,367000,367000,366000,58
|
|
20231208,103900,2314517000,366500,366500,367000,366500,35
|
|
20231208,103800,2301688500,366500,367000,367000,366500,52
|
|
20231208,103700,2282617000,367500,367500,367500,367000,57
|
|
20231208,103600,2261671000,367000,369500,370000,367000,69
|
|
20231208,103500,2236288000,368500,370000,370000,368000,41
|
|
20231208,103400,2221168500,370000,369500,370500,367500,68
|
|
20231208,103300,2196037500,370000,369500,370500,368000,62
|
|
20231208,103200,2173123500,368000,367500,369500,366500,50
|
|
20231208,103100,2154695500,367000,369500,369500,367000,206
|
|
20231208,103000,2078965000,369500,369000,370000,369000,68
|
|
20231208,102900,2053841000,370000,369000,370000,369000,68
|
|
20231208,102800,2028717000,369500,368500,369500,368000,72
|
|
20231208,102700,2002148500,369500,367000,369500,367000,60
|
|
20231208,102600,1980057500,366500,365000,367000,365000,97
|
|
20231208,102500,1944579000,365500,364500,365500,364500,169
|
|
20231208,102400,1882898000,364500,364500,365500,364500,75
|
|
20231208,102300,1855521500,364500,365000,365000,364500,22
|
|
20231208,102200,1847497000,365000,365000,365000,364500,45
|
|
20231208,102100,1831086500,364500,364500,364500,364000,86
|
|
20231208,102000,1799741000,364500,364500,364500,364000,64
|
|
20231208,101900,1776426000,364000,365000,365000,364000,295
|
|
20231208,101800,1668795000,365000,365500,365500,365000,389
|
|
20231208,101700,1526704000,365500,365500,366000,365500,26
|
|
20231208,101600,1517199500,366000,366000,366000,366000,35
|
|
20231208,101500,1504389500,366000,366000,366000,365500,63
|
|
20231208,101400,1481332500,366000,366000,366000,365500,131
|
|
20231208,101300,1433398500,365500,367000,367000,365500,482
|
|
20231208,101200,1256711000,367000,367000,367500,367000,23
|
|
20231208,101100,1248269500,367000,367500,368000,367000,82
|
|
20231208,101000,1218136500,367500,367500,367500,367000,180
|
|
20231208,100900,1151993000,367000,367000,367500,367000,4
|
|
20231208,100800,1150524000,367500,367500,367500,367000,26
|
|
20231208,100700,1140975000,367500,367000,368000,367000,104
|
|
20231208,100600,1102774000,367000,367500,367500,367000,31
|
|
20231208,100500,1091388500,367000,368500,368500,367000,411
|
|
20231208,100400,940210500,368500,368000,368500,368000,115
|
|
20231208,100300,897839000,368500,368500,368500,368500,112
|
|
20231208,100200,856567000,368500,369500,369500,368500,19
|
|
20231208,100100,849555500,369500,369000,369500,369000,60
|
|
20231208,100000,827413000,369000,369500,369500,369000,19
|
|
20231208,095900,820401500,369000,369500,369500,369000,27
|
|
20231208,095800,810434000,370000,370000,370000,370000,5
|
|
20231208,095700,808584000,368500,370000,370500,368500,672
|
|
20231208,095600,560178000,370000,370500,370500,370000,22
|
|
20231208,095500,552034000,370500,370500,370500,370000,17
|
|
20231208,095400,545736500,370000,370500,370500,370000,65
|
|
20231208,095300,521665500,370000,370500,370500,370000,53
|
|
20231208,095200,502035500,370500,370500,370500,370000,22
|
|
20231208,095100,493890000,370500,370500,370500,370500,8
|
|
20231208,095000,490926000,370000,371000,371000,370000,78
|
|
20231208,094900,462029500,370500,371000,371000,370500,9
|
|
20231208,094800,458694000,370500,371000,371000,370500,7
|
|
20231208,094700,456099500,370500,371000,371000,370500,25
|
|
20231208,094600,446830500,370500,371000,371000,370500,29
|
|
20231208,094500,436085000,370500,371000,371000,370500,13
|
|
20231208,094400,431266500,370500,370500,371000,370500,113
|
|
20231208,094300,389396500,370500,372500,372500,370500,313
|
|
20231208,094200,273030000,372500,373500,373500,372500,8
|
|
20231208,094100,270047500,372500,373000,373500,372500,58
|
|
20231208,094000,248401000,373000,373500,373500,373000,4
|
|
20231208,093900,246907500,373000,373500,373500,373000,21
|
|
20231208,093800,239070500,373500,373500,373500,373500,2
|
|
20231208,093700,238323500,373500,373500,374500,373500,8
|
|
20231208,093600,235333500,373500,374000,374000,373000,13
|
|
20231208,093500,230477000,374000,375000,375000,374000,6
|
|
20231208,093400,228230000,373500,373500,375500,373500,10
|
|
20231208,093300,224491000,373500,373500,374000,373500,11
|
|
20231208,093200,220379500,373000,376000,376000,373000,27
|
|
20231208,093100,210280000,375500,374500,375500,374500,3
|
|
20231208,093000,209154500,374500,374500,374500,374000,9
|
|
20231208,092900,205784500,374500,374000,374500,374000,6
|
|
20231208,092800,203539000,376000,374000,376000,374000,15
|
|
20231208,092700,197922000,374000,373500,375000,373500,15
|
|
20231208,092600,192310500,374000,373500,374000,373500,13
|
|
20231208,092500,187454500,373500,374500,374500,373500,5
|
|
20231208,092400,185583000,374000,374000,374000,374000,4
|
|
20231208,092300,184087000,374000,372500,374000,372000,13
|
|
20231208,092200,179238000,372500,374000,374000,372500,38
|
|
20231208,092100,165044500,373000,373000,375000,373000,6
|
|
20231208,092000,162800500,375000,373500,375000,373000,6
|
|
20231208,091900,160555500,373000,372500,373000,372500,19
|
|
20231208,091800,153471500,373000,375500,375500,372500,97
|
|
20231208,091700,117184500,375500,374500,375500,374500,32
|
|
20231208,091600,105197000,374500,374500,374500,374500,6
|
|
20231208,091500,102950000,374500,375500,375500,374000,39
|
|
20231208,091400,88353000,375500,375500,375500,375500,4
|
|
20231208,091300,86851000,375000,375500,375500,375000,4
|
|
20231208,091200,85349500,375500,375000,375500,375000,3
|
|
20231208,091100,84223500,375000,375000,375000,375000,3
|
|
20231208,091000,83098500,375000,375000,375000,374500,17
|
|
20231208,090900,76730000,374500,376500,376500,374500,24
|
|
20231208,090800,67731000,376500,376500,376500,376500,1
|
|
20231208,090700,67354500,375500,376500,376500,375500,6
|
|
20231208,090600,65096500,376500,376500,376500,376500,1
|
|
20231208,090500,64720000,375000,377000,377000,375000,18
|
|
20231208,090400,57946000,377000,377000,377000,377000,0
|
|
20231208,090300,57946000,377000,377000,377000,376000,11
|
|
20231208,090200,53803000,377000,376500,377000,375500,109
|
|
20231208,090100,12821000,375500,375500,375500,375500,5
|
|
20231208,090000,10943500,375500,377500,377500,375500,29
|