720 lines
40 KiB
CSV
720 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,205700,4985074500,379500,379500,379500,379500,498
|
|
20231220,205600,4985074500,379500,379500,379500,379500,0
|
|
20231220,205500,4985074500,379500,379500,379500,379500,0
|
|
20231220,205400,4985074500,379500,379500,379500,379500,0
|
|
20231220,205300,4985074500,379500,379500,379500,379500,0
|
|
20231220,205200,4985074500,379500,379500,379500,379500,0
|
|
20231220,205100,4985074500,379500,379500,379500,379500,0
|
|
20231220,205000,4985074500,379500,379500,379500,379500,0
|
|
20231220,204900,4985074500,379500,379500,379500,379500,0
|
|
20231220,204800,4985074500,379500,379500,379500,379500,0
|
|
20231220,204700,4985074500,379500,379500,379500,379500,0
|
|
20231220,204600,4985074500,379500,379500,379500,379500,0
|
|
20231220,204500,4985074500,379500,379500,379500,379500,0
|
|
20231220,204400,4985074500,379500,379500,379500,379500,0
|
|
20231220,204300,4985074500,379500,379500,379500,379500,0
|
|
20231220,204200,4985074500,379500,379500,379500,379500,0
|
|
20231220,204100,4985074500,379500,379500,379500,379500,0
|
|
20231220,204000,4985074500,379500,379500,379500,379500,0
|
|
20231220,203900,4985074500,379500,379500,379500,379500,0
|
|
20231220,203800,4985074500,379500,379500,379500,379500,0
|
|
20231220,203700,4985074500,379500,379500,379500,379500,0
|
|
20231220,203600,4985074500,379500,379500,379500,379500,0
|
|
20231220,203500,4985074500,379500,379500,379500,379500,0
|
|
20231220,203400,4985074500,379500,379500,379500,379500,0
|
|
20231220,203300,4985074500,379500,379500,379500,379500,0
|
|
20231220,203200,4985074500,379500,379500,379500,379500,0
|
|
20231220,203100,4985074500,379500,379500,379500,379500,0
|
|
20231220,203000,4985074500,379500,379500,379500,379500,0
|
|
20231220,202900,4985074500,379500,379500,379500,379500,0
|
|
20231220,202800,4985074500,379500,379500,379500,379500,0
|
|
20231220,202700,4985074500,379500,379500,379500,379500,498
|
|
20231220,202600,4985074500,379500,379500,379500,379500,0
|
|
20231220,202500,4985074500,379500,379500,379500,379500,0
|
|
20231220,202400,4985074500,379500,379500,379500,379500,0
|
|
20231220,202300,4985074500,379500,379500,379500,379500,0
|
|
20231220,202200,4985074500,379500,379500,379500,379500,0
|
|
20231220,202100,4985074500,379500,379500,379500,379500,0
|
|
20231220,202000,4985074500,379500,379500,379500,379500,0
|
|
20231220,201900,4985074500,379500,379500,379500,379500,0
|
|
20231220,201800,4985074500,379500,379500,379500,379500,0
|
|
20231220,201700,4985074500,379500,379500,379500,379500,0
|
|
20231220,201600,4985074500,379500,379500,379500,379500,0
|
|
20231220,201500,4985074500,379500,379500,379500,379500,0
|
|
20231220,201400,4985074500,379500,379500,379500,379500,0
|
|
20231220,201300,4985074500,379500,379500,379500,379500,0
|
|
20231220,201200,4985074500,379500,379500,379500,379500,0
|
|
20231220,201100,4985074500,379500,379500,379500,379500,0
|
|
20231220,201000,4985074500,379500,379500,379500,379500,0
|
|
20231220,200900,4985074500,379500,379500,379500,379500,0
|
|
20231220,200800,4985074500,379500,379500,379500,379500,0
|
|
20231220,200700,4985074500,379500,379500,379500,379500,0
|
|
20231220,200600,4985074500,379500,379500,379500,379500,0
|
|
20231220,200500,4985074500,379500,379500,379500,379500,0
|
|
20231220,200400,4985074500,379500,379500,379500,379500,0
|
|
20231220,200300,4985074500,379500,379500,379500,379500,0
|
|
20231220,200200,4985074500,379500,379500,379500,379500,0
|
|
20231220,200100,4985074500,379500,379500,379500,379500,0
|
|
20231220,200000,4985074500,379500,379500,379500,379500,0
|
|
20231220,195900,4985074500,379500,379500,379500,379500,0
|
|
20231220,195800,4985074500,379500,379500,379500,379500,0
|
|
20231220,195700,4985074500,379500,379500,379500,379500,498
|
|
20231220,195600,4985074500,379500,379500,379500,379500,0
|
|
20231220,195500,4985074500,379500,379500,379500,379500,0
|
|
20231220,195400,4985074500,379500,379500,379500,379500,0
|
|
20231220,195300,4985074500,379500,379500,379500,379500,0
|
|
20231220,195200,4985074500,379500,379500,379500,379500,0
|
|
20231220,195100,4985074500,379500,379500,379500,379500,0
|
|
20231220,195000,4985074500,379500,379500,379500,379500,0
|
|
20231220,194900,4985074500,379500,379500,379500,379500,0
|
|
20231220,194800,4985074500,379500,379500,379500,379500,0
|
|
20231220,194700,4985074500,379500,379500,379500,379500,0
|
|
20231220,194600,4985074500,379500,379500,379500,379500,0
|
|
20231220,194500,4985074500,379500,379500,379500,379500,0
|
|
20231220,194400,4985074500,379500,379500,379500,379500,0
|
|
20231220,194300,4985074500,379500,379500,379500,379500,0
|
|
20231220,194200,4985074500,379500,379500,379500,379500,0
|
|
20231220,194100,4985074500,379500,379500,379500,379500,0
|
|
20231220,194000,4985074500,379500,379500,379500,379500,0
|
|
20231220,193900,4985074500,379500,379500,379500,379500,0
|
|
20231220,193800,4985074500,379500,379500,379500,379500,0
|
|
20231220,193700,4985074500,379500,379500,379500,379500,0
|
|
20231220,193600,4985074500,379500,379500,379500,379500,0
|
|
20231220,193500,4985074500,379500,379500,379500,379500,0
|
|
20231220,193400,4985074500,379500,379500,379500,379500,0
|
|
20231220,193300,4985074500,379500,379500,379500,379500,0
|
|
20231220,193200,4985074500,379500,379500,379500,379500,0
|
|
20231220,193100,4985074500,379500,379500,379500,379500,0
|
|
20231220,193000,4985074500,379500,379500,379500,379500,0
|
|
20231220,192900,4985074500,379500,379500,379500,379500,0
|
|
20231220,192800,4985074500,379500,379500,379500,379500,0
|
|
20231220,192700,4985074500,379500,379500,379500,379500,498
|
|
20231220,192600,4985074500,379500,379500,379500,379500,0
|
|
20231220,192500,4985074500,379500,379500,379500,379500,0
|
|
20231220,192400,4985074500,379500,379500,379500,379500,0
|
|
20231220,192300,4985074500,379500,379500,379500,379500,0
|
|
20231220,192200,4985074500,379500,379500,379500,379500,0
|
|
20231220,192100,4985074500,379500,379500,379500,379500,0
|
|
20231220,192000,4985074500,379500,379500,379500,379500,0
|
|
20231220,191900,4985074500,379500,379500,379500,379500,0
|
|
20231220,191800,4985074500,379500,379500,379500,379500,0
|
|
20231220,191700,4985074500,379500,379500,379500,379500,0
|
|
20231220,191600,4985074500,379500,379500,379500,379500,0
|
|
20231220,191500,4985074500,379500,379500,379500,379500,0
|
|
20231220,191400,4985074500,379500,379500,379500,379500,0
|
|
20231220,191300,4985074500,379500,379500,379500,379500,0
|
|
20231220,191200,4985074500,379500,379500,379500,379500,0
|
|
20231220,191100,4985074500,379500,379500,379500,379500,0
|
|
20231220,191000,4985074500,379500,379500,379500,379500,0
|
|
20231220,190900,4985074500,379500,379500,379500,379500,0
|
|
20231220,190800,4985074500,379500,379500,379500,379500,0
|
|
20231220,190700,4985074500,379500,379500,379500,379500,0
|
|
20231220,190600,4985074500,379500,379500,379500,379500,0
|
|
20231220,190500,4985074500,379500,379500,379500,379500,0
|
|
20231220,190400,4985074500,379500,379500,379500,379500,0
|
|
20231220,190300,4985074500,379500,379500,379500,379500,0
|
|
20231220,190200,4985074500,379500,379500,379500,379500,0
|
|
20231220,190100,4985074500,379500,379500,379500,379500,0
|
|
20231220,190000,4985074500,379500,379500,379500,379500,0
|
|
20231220,185900,4985074500,379500,379500,379500,379500,0
|
|
20231220,185800,4985074500,379500,379500,379500,379500,0
|
|
20231220,185700,4985074500,379500,379500,379500,379500,498
|
|
20231220,185600,4985074500,379500,379500,379500,379500,0
|
|
20231220,185500,4985074500,379500,379500,379500,379500,0
|
|
20231220,185400,4985074500,379500,379500,379500,379500,0
|
|
20231220,185300,4985074500,379500,379500,379500,379500,0
|
|
20231220,185200,4985074500,379500,379500,379500,379500,0
|
|
20231220,185100,4985074500,379500,379500,379500,379500,0
|
|
20231220,185000,4985074500,379500,379500,379500,379500,0
|
|
20231220,184900,4985074500,379500,379500,379500,379500,0
|
|
20231220,184800,4985074500,379500,379500,379500,379500,0
|
|
20231220,184700,4985074500,379500,379500,379500,379500,0
|
|
20231220,184600,4985074500,379500,379500,379500,379500,0
|
|
20231220,184500,4985074500,379500,379500,379500,379500,0
|
|
20231220,184400,4985074500,379500,379500,379500,379500,0
|
|
20231220,184300,4985074500,379500,379500,379500,379500,0
|
|
20231220,184200,4985074500,379500,379500,379500,379500,0
|
|
20231220,184100,4985074500,379500,379500,379500,379500,0
|
|
20231220,184000,4985074500,379500,379500,379500,379500,0
|
|
20231220,183900,4985074500,379500,379500,379500,379500,0
|
|
20231220,183800,4985074500,379500,379500,379500,379500,0
|
|
20231220,183700,4985074500,379500,379500,379500,379500,0
|
|
20231220,183600,4985074500,379500,379500,379500,379500,0
|
|
20231220,183500,4985074500,379500,379500,379500,379500,0
|
|
20231220,183400,4985074500,379500,379500,379500,379500,0
|
|
20231220,183300,4985074500,379500,379500,379500,379500,0
|
|
20231220,183200,4985074500,379500,379500,379500,379500,0
|
|
20231220,183100,4985074500,379500,379500,379500,379500,0
|
|
20231220,183000,4985074500,379500,379500,379500,379500,0
|
|
20231220,182900,4985074500,379500,379500,379500,379500,0
|
|
20231220,182800,4985074500,379500,379500,379500,379500,0
|
|
20231220,182700,4985074500,379500,379500,379500,379500,498
|
|
20231220,182600,4985074500,379500,379500,379500,379500,0
|
|
20231220,182500,4985074500,379500,379500,379500,379500,0
|
|
20231220,182400,4985074500,379500,379500,379500,379500,0
|
|
20231220,182300,4985074500,379500,379500,379500,379500,0
|
|
20231220,182200,4985074500,379500,379500,379500,379500,0
|
|
20231220,182100,4985074500,379500,379500,379500,379500,0
|
|
20231220,182000,4985074500,379500,379500,379500,379500,0
|
|
20231220,181900,4985074500,379500,379500,379500,379500,0
|
|
20231220,181800,4985074500,379500,379500,379500,379500,0
|
|
20231220,181700,4985074500,379500,379500,379500,379500,0
|
|
20231220,181600,4985074500,379500,379500,379500,379500,0
|
|
20231220,181500,4985074500,379500,379500,379500,379500,0
|
|
20231220,181400,4985074500,379500,379500,379500,379500,0
|
|
20231220,181300,4985074500,379500,379500,379500,379500,0
|
|
20231220,181200,4985074500,379500,379500,379500,379500,0
|
|
20231220,181100,4985074500,379500,379500,379500,379500,0
|
|
20231220,181000,4985074500,379500,379500,379500,379500,0
|
|
20231220,180900,4985074500,379500,379500,379500,379500,0
|
|
20231220,180800,4985074500,379500,379500,379500,379500,0
|
|
20231220,180700,4985074500,379500,379500,379500,379500,0
|
|
20231220,180600,4985074500,379500,379500,379500,379500,0
|
|
20231220,180500,4985074500,379500,379500,379500,379500,0
|
|
20231220,180400,4985074500,379500,379500,379500,379500,0
|
|
20231220,180300,4985074500,379500,379500,379500,379500,0
|
|
20231220,180200,4985074500,379500,379500,379500,379500,0
|
|
20231220,180100,4985074500,379500,379500,379500,379500,0
|
|
20231220,180000,4985074500,379500,379500,379500,379500,0
|
|
20231220,175900,4985074500,379500,379500,379500,379500,0
|
|
20231220,175800,4985074500,379500,379500,379500,379500,0
|
|
20231220,175700,4985074500,379500,379500,379500,379500,498
|
|
20231220,175600,4985074500,379500,379500,379500,379500,0
|
|
20231220,175500,4985074500,379500,379500,379500,379500,0
|
|
20231220,175400,4985074500,379500,379500,379500,379500,0
|
|
20231220,175300,4985074500,379500,379500,379500,379500,0
|
|
20231220,175200,4985074500,379500,379500,379500,379500,0
|
|
20231220,175100,4985074500,379500,379500,379500,379500,0
|
|
20231220,175000,4985074500,379500,379500,379500,379500,0
|
|
20231220,174900,4985074500,379500,379500,379500,379500,0
|
|
20231220,174800,4985074500,379500,379500,379500,379500,0
|
|
20231220,174700,4985074500,379500,379500,379500,379500,0
|
|
20231220,174600,4985074500,379500,379500,379500,379500,0
|
|
20231220,174500,4985074500,379500,379500,379500,379500,0
|
|
20231220,174400,4985074500,379500,379500,379500,379500,0
|
|
20231220,174300,4985074500,379500,379500,379500,379500,0
|
|
20231220,174200,4985074500,379500,379500,379500,379500,0
|
|
20231220,174100,4985074500,379500,379500,379500,379500,0
|
|
20231220,174000,4985074500,379500,379500,379500,379500,0
|
|
20231220,173900,4985074500,379500,379500,379500,379500,0
|
|
20231220,173800,4985074500,379500,379500,379500,379500,0
|
|
20231220,173700,4985074500,379500,379500,379500,379500,0
|
|
20231220,173600,4985074500,379500,379500,379500,379500,0
|
|
20231220,173500,4985074500,379500,379500,379500,379500,0
|
|
20231220,173400,4985074500,379500,379500,379500,379500,0
|
|
20231220,173300,4985074500,379500,379500,379500,379500,0
|
|
20231220,173200,4985074500,379500,379500,379500,379500,0
|
|
20231220,173100,4985074500,379500,379500,379500,379500,0
|
|
20231220,173000,4985074500,379500,379500,379500,379500,0
|
|
20231220,172900,4985074500,379500,379500,379500,379500,0
|
|
20231220,172800,4985074500,379500,379500,379500,379500,0
|
|
20231220,172700,4985074500,379500,379500,379500,379500,498
|
|
20231220,172600,4985074500,379500,379500,379500,379500,0
|
|
20231220,172500,4985074500,379500,379500,379500,379500,0
|
|
20231220,172400,4985074500,379500,379500,379500,379500,0
|
|
20231220,172300,4985074500,379500,379500,379500,379500,0
|
|
20231220,172200,4985074500,379500,379500,379500,379500,0
|
|
20231220,172100,4985074500,379500,379500,379500,379500,0
|
|
20231220,172000,4985074500,379500,379500,379500,379500,0
|
|
20231220,171900,4985074500,379500,379500,379500,379500,0
|
|
20231220,171800,4985074500,379500,379500,379500,379500,0
|
|
20231220,171700,4985074500,379500,379500,379500,379500,0
|
|
20231220,171600,4985074500,379500,379500,379500,379500,0
|
|
20231220,171500,4985074500,379500,379500,379500,379500,0
|
|
20231220,171400,4985074500,379500,379500,379500,379500,0
|
|
20231220,171300,4985074500,379500,379500,379500,379500,0
|
|
20231220,171200,4985074500,379500,379500,379500,379500,0
|
|
20231220,171100,4985074500,379500,379500,379500,379500,0
|
|
20231220,171000,4985074500,379500,379500,379500,379500,0
|
|
20231220,170900,4985074500,379500,379500,379500,379500,0
|
|
20231220,170800,4985074500,379500,379500,379500,379500,0
|
|
20231220,170700,4985074500,379500,379500,379500,379500,0
|
|
20231220,170600,4985074500,379500,379500,379500,379500,0
|
|
20231220,170500,4985074500,379500,379500,379500,379500,0
|
|
20231220,170400,4985074500,379500,379500,379500,379500,0
|
|
20231220,170300,4985074500,379500,379500,379500,379500,0
|
|
20231220,170200,4985074500,379500,379500,379500,379500,0
|
|
20231220,170100,4985074500,379500,379500,379500,379500,0
|
|
20231220,170000,4985074500,379500,379500,379500,379500,0
|
|
20231220,165900,4985074500,379500,379500,379500,379500,0
|
|
20231220,165800,4985074500,379500,379500,379500,379500,0
|
|
20231220,165700,4985074500,379500,379500,379500,379500,498
|
|
20231220,165600,4985074500,379500,379500,379500,379500,0
|
|
20231220,165500,4985074500,379500,379500,379500,379500,0
|
|
20231220,165400,4985074500,379500,379500,379500,379500,0
|
|
20231220,165300,4985074500,379500,379500,379500,379500,0
|
|
20231220,165200,4985074500,379500,379500,379500,379500,0
|
|
20231220,165100,4985074500,379500,379500,379500,379500,0
|
|
20231220,165000,4985074500,379500,379500,379500,379500,0
|
|
20231220,164900,4985074500,379500,379500,379500,379500,0
|
|
20231220,164800,4985074500,379500,379500,379500,379500,0
|
|
20231220,164700,4985074500,379500,379500,379500,379500,0
|
|
20231220,164600,4985074500,379500,379500,379500,379500,0
|
|
20231220,164500,4985074500,379500,379500,379500,379500,0
|
|
20231220,164400,4985074500,379500,379500,379500,379500,0
|
|
20231220,164300,4985074500,379500,379500,379500,379500,0
|
|
20231220,164200,4985074500,379500,379500,379500,379500,0
|
|
20231220,164100,4985074500,379500,379500,379500,379500,0
|
|
20231220,164000,4985074500,379500,379500,379500,379500,0
|
|
20231220,163900,4985074500,379500,379500,379500,379500,0
|
|
20231220,163800,4985074500,379500,379500,379500,379500,0
|
|
20231220,163700,4985074500,379500,379500,379500,379500,0
|
|
20231220,163600,4985074500,379500,379500,379500,379500,0
|
|
20231220,163500,4985074500,379500,379500,379500,379500,0
|
|
20231220,163400,4985074500,379500,379500,379500,379500,0
|
|
20231220,163300,4985074500,379500,379500,379500,379500,0
|
|
20231220,163200,4985074500,379500,379500,379500,379500,0
|
|
20231220,163100,4985074500,379500,379500,379500,379500,0
|
|
20231220,163000,4985074500,379500,379500,379500,379500,0
|
|
20231220,162900,4985074500,379500,379500,379500,379500,0
|
|
20231220,162800,4985074500,379500,379500,379500,379500,0
|
|
20231220,162700,4985074500,379500,379500,379500,379500,498
|
|
20231220,162600,4985074500,379500,379500,379500,379500,0
|
|
20231220,162500,4985074500,379500,379500,379500,379500,0
|
|
20231220,162400,4985074500,379500,379500,379500,379500,0
|
|
20231220,162300,4985074500,379500,379500,379500,379500,0
|
|
20231220,162200,4985074500,379500,379500,379500,379500,0
|
|
20231220,162100,4985074500,379500,379500,379500,379500,0
|
|
20231220,162000,4985074500,379500,379500,379500,379500,0
|
|
20231220,161900,4985074500,379500,379500,379500,379500,0
|
|
20231220,161800,4985074500,379500,379500,379500,379500,0
|
|
20231220,161700,4985074500,379500,379500,379500,379500,0
|
|
20231220,161600,4985074500,379500,379500,379500,379500,0
|
|
20231220,161500,4985074500,379500,379500,379500,379500,0
|
|
20231220,161400,4985074500,379500,379500,379500,379500,0
|
|
20231220,161300,4985074500,379500,379500,379500,379500,0
|
|
20231220,161200,4985074500,379500,379500,379500,379500,0
|
|
20231220,161100,4985074500,379500,379500,379500,379500,0
|
|
20231220,161000,4985074500,379500,379500,379500,379500,0
|
|
20231220,160900,4985074500,379500,379500,379500,379500,0
|
|
20231220,160800,4985074500,379500,379500,379500,379500,0
|
|
20231220,160700,4985074500,379500,379500,379500,379500,0
|
|
20231220,160600,4985074500,379500,379500,379500,379500,0
|
|
20231220,160500,4985074500,379500,379500,379500,379500,0
|
|
20231220,160400,4985074500,379500,379500,379500,379500,0
|
|
20231220,160300,4985074500,379500,379500,379500,379500,0
|
|
20231220,160200,4985074500,379500,379500,379500,379500,0
|
|
20231220,160100,4985074500,379500,379500,379500,379500,0
|
|
20231220,160000,4985074500,379500,379500,379500,379500,0
|
|
20231220,155900,4985074500,379500,379500,379500,379500,0
|
|
20231220,155800,4985074500,379500,379500,379500,379500,0
|
|
20231220,155700,4985074500,379500,379500,379500,379500,498
|
|
20231220,155600,4985074500,379500,379500,379500,379500,0
|
|
20231220,155500,4985074500,379500,379500,379500,379500,0
|
|
20231220,155400,4985074500,379500,379500,379500,379500,0
|
|
20231220,155300,4985074500,379500,379500,379500,379500,0
|
|
20231220,155200,4985074500,379500,379500,379500,379500,0
|
|
20231220,155100,4985074500,379500,379500,379500,379500,0
|
|
20231220,155000,4985074500,379500,379500,379500,379500,0
|
|
20231220,154900,4985074500,379500,379500,379500,379500,0
|
|
20231220,154800,4985074500,379500,379500,379500,379500,0
|
|
20231220,154700,4985074500,379500,379500,379500,379500,0
|
|
20231220,154600,4985074500,379500,379500,379500,379500,0
|
|
20231220,154500,4985074500,379500,379500,379500,379500,0
|
|
20231220,154400,4985074500,379500,379500,379500,379500,0
|
|
20231220,154300,4985074500,379500,379500,379500,379500,0
|
|
20231220,154200,4985074500,379500,379500,379500,379500,0
|
|
20231220,154100,4985074500,379500,379500,379500,379500,0
|
|
20231220,154000,4985074500,379500,379500,379500,379500,0
|
|
20231220,153900,4985074500,379500,379500,379500,379500,0
|
|
20231220,153800,4985074500,379500,379500,379500,379500,0
|
|
20231220,153700,4985074500,379500,379500,379500,379500,0
|
|
20231220,153600,4985074500,379500,379500,379500,379500,0
|
|
20231220,153500,4985074500,379500,379500,379500,379500,0
|
|
20231220,153400,4985074500,379500,379500,379500,379500,0
|
|
20231220,153300,4985074500,379500,379500,379500,379500,0
|
|
20231220,153200,4985074500,379500,379500,379500,379500,0
|
|
20231220,153100,4985074500,379500,379500,379500,379500,0
|
|
20231220,153000,4985074500,379500,379500,379500,379500,498
|
|
20231220,152900,4796083500,379500,379500,379500,379500,0
|
|
20231220,152800,4796083500,379500,379500,379500,379500,0
|
|
20231220,152700,4796083500,379500,379500,379500,379500,0
|
|
20231220,152600,4796083500,379500,379500,379500,379500,0
|
|
20231220,152500,4796083500,379500,379500,379500,379500,0
|
|
20231220,152400,4796083500,379500,379500,379500,379500,0
|
|
20231220,152300,4796083500,379500,379500,379500,379500,0
|
|
20231220,152200,4796083500,379500,379500,379500,379500,0
|
|
20231220,152100,4796083500,379500,379500,379500,379500,0
|
|
20231220,152000,4796083500,379500,379500,379500,379500,0
|
|
20231220,151900,4796083500,379500,379500,379500,379500,2
|
|
20231220,151800,4795324500,379500,379500,379500,379500,1
|
|
20231220,151700,4794945000,379500,379000,379500,379000,20
|
|
20231220,151600,4787364500,379000,379000,379000,379000,7
|
|
20231220,151500,4784711500,379000,378500,379000,378500,18
|
|
20231220,151400,4777890500,378500,378500,378500,378500,7
|
|
20231220,151300,4775241000,378500,379500,379500,378500,5
|
|
20231220,151200,4773346000,379000,379000,379000,379000,5
|
|
20231220,151100,4771451000,378500,379000,379000,378500,10
|
|
20231220,151000,4767663500,379000,379000,379000,379000,17
|
|
20231220,150900,4761220500,379000,379000,379000,379000,12
|
|
20231220,150800,4756672500,378000,379000,379500,378000,111
|
|
20231220,150700,4714566000,379000,378500,379000,378500,67
|
|
20231220,150600,4689191500,378000,378000,378000,378000,12
|
|
20231220,150500,4684655500,378000,378000,378000,378000,13
|
|
20231220,150400,4679741500,378000,377500,378000,377500,39
|
|
20231220,150300,4665007000,376500,377500,377500,376500,16
|
|
20231220,150200,4658973000,376500,376500,376500,376500,0
|
|
20231220,150100,4658973000,376500,376500,377500,376500,20
|
|
20231220,150000,4651431000,376500,377500,378000,376500,40
|
|
20231220,145900,4636348500,377500,376500,377500,376500,33
|
|
20231220,145800,4623921000,377000,378000,378000,376500,54
|
|
20231220,145700,4603535000,378500,378500,378500,378500,0
|
|
20231220,145600,4603535000,378500,376500,378500,376500,30
|
|
20231220,145500,4592210000,376500,378000,378500,376500,56
|
|
20231220,145400,4571072000,377500,377500,377500,377000,48
|
|
20231220,145300,4552960500,377500,377500,377500,376500,62
|
|
20231220,145200,4529614500,378000,378000,378000,378000,0
|
|
20231220,145100,4529614500,378000,376500,378000,376500,71
|
|
20231220,145000,4502823000,376500,378000,378000,376500,36
|
|
20231220,144900,4489239500,378000,377500,378000,377500,19
|
|
20231220,144800,4482065000,377500,377000,377500,376500,71
|
|
20231220,144700,4455283000,377500,377500,377500,377500,1
|
|
20231220,144600,4454905500,377500,376000,377500,376000,47
|
|
20231220,144500,4437189000,376000,376000,377000,376000,37
|
|
20231220,144400,4423257000,376000,376500,377000,376000,73
|
|
20231220,144300,4395765500,376500,376500,376500,376500,22
|
|
20231220,144200,4387482500,376500,377000,377500,376500,24
|
|
20231220,144100,4378442000,376500,376500,376500,376500,32
|
|
20231220,144000,4366394000,376500,377000,377000,376000,36
|
|
20231220,143900,4352845500,376000,376500,377000,376000,48
|
|
20231220,143800,4334774500,376000,376500,376500,376000,38
|
|
20231220,143700,4320468500,376500,377000,377000,376000,26
|
|
20231220,143600,4310673500,376000,376500,377000,376000,91
|
|
20231220,143500,4276407500,376500,377000,377000,376500,43
|
|
20231220,143400,4260206500,378000,378000,378000,378000,1
|
|
20231220,143300,4259828500,378000,376500,378000,376000,238
|
|
20231220,143200,4170226500,376500,376500,377000,376500,37
|
|
20231220,143100,4156280500,376500,377000,377000,376500,64
|
|
20231220,143000,4132169000,377500,377000,377500,376500,27
|
|
20231220,142900,4121983000,377500,377500,377500,377500,12
|
|
20231220,142800,4117453000,377500,377000,377500,377000,42
|
|
20231220,142700,4101614500,377000,377000,377000,377000,44
|
|
20231220,142600,4085026500,377000,377000,377000,377000,18
|
|
20231220,142500,4078240500,377000,377000,377000,376500,66
|
|
20231220,142400,4053359500,376500,377000,377500,376500,55
|
|
20231220,142300,4032642000,377000,376500,377500,376500,20
|
|
20231220,142200,4025108500,376500,376500,377000,376500,57
|
|
20231220,142100,4003632500,377000,377500,377500,377000,6
|
|
20231220,142000,4001370000,376500,377000,377000,376500,64
|
|
20231220,141900,3977265000,376500,377500,377500,376500,24
|
|
20231220,141800,3968207000,378000,377500,378000,376500,27
|
|
20231220,141700,3958015000,376500,377500,377500,376500,43
|
|
20231220,141600,3941801000,376500,377500,377500,376500,47
|
|
20231220,141500,3924076500,377500,377500,377500,376500,51
|
|
20231220,141400,3904827000,377500,378000,378000,377500,20
|
|
20231220,141300,3897272000,378000,377500,378000,377500,12
|
|
20231220,141200,3892737000,377500,377000,377500,376500,101
|
|
20231220,141100,3854654500,377000,377000,378000,377000,24
|
|
20231220,141000,3845599000,378000,377500,378500,377000,31
|
|
20231220,140900,3833895500,377000,377500,377500,377000,59
|
|
20231220,140800,3811636000,377500,378000,378000,377500,50
|
|
20231220,140700,3792745000,378000,378000,378500,377500,37
|
|
20231220,140600,3778758000,378000,378500,378500,378000,35
|
|
20231220,140500,3765514500,379000,378500,379000,378500,19
|
|
20231220,140400,3758322500,378500,378500,378500,378500,14
|
|
20231220,140300,3753023500,378500,378000,378500,377500,55
|
|
20231220,140200,3732227500,378000,378000,378000,378000,2
|
|
20231220,140100,3731471500,378000,378500,378500,378000,19
|
|
20231220,140000,3724284500,379000,379000,379000,379000,0
|
|
20231220,135900,3724284500,379000,378500,379000,378500,10
|
|
20231220,135800,3720498000,378500,378500,378500,378500,0
|
|
20231220,135700,3720498000,378500,378500,378500,378500,17
|
|
20231220,135600,3714063500,378500,379000,379000,378500,15
|
|
20231220,135500,3708384000,378500,378500,378500,378500,11
|
|
20231220,135400,3704220500,378000,378000,378000,378000,0
|
|
20231220,135300,3704220500,378000,378500,378500,378000,18
|
|
20231220,135200,3697408500,378000,378000,378000,378000,0
|
|
20231220,135100,3697408500,378000,378500,378500,378000,8
|
|
20231220,135000,3694381000,378500,378500,378500,378500,4
|
|
20231220,134900,3692867000,378500,378500,378500,378500,12
|
|
20231220,134800,3688325000,378500,378500,378500,378500,7
|
|
20231220,134700,3685675500,379000,379000,379000,379000,0
|
|
20231220,134600,3685675500,379000,379000,379000,379000,9
|
|
20231220,134500,3682264500,379000,379000,379000,379000,2
|
|
20231220,134400,3681506500,379000,379000,379000,379000,32
|
|
20231220,134300,3669378500,378500,379000,379000,378500,36
|
|
20231220,134200,3655735500,379000,379000,379000,379000,12
|
|
20231220,134100,3651187500,379000,379000,379000,379000,8
|
|
20231220,134000,3648155500,379000,379000,379000,379000,28
|
|
20231220,133900,3637543500,379500,379500,379500,379500,0
|
|
20231220,133800,3637543500,379500,379500,379500,379500,0
|
|
20231220,133700,3637543500,379500,379500,379500,379500,1
|
|
20231220,133600,3637164000,379500,379000,379500,379000,5
|
|
20231220,133500,3635267000,378000,378500,378500,378000,15
|
|
20231220,133400,3629590500,378500,378500,378500,378500,12
|
|
20231220,133300,3625048500,378500,379500,379500,378500,15
|
|
20231220,133200,3619364000,377500,377500,377500,377500,1
|
|
20231220,133100,3618986500,377500,378500,380000,377500,51
|
|
20231220,133000,3599652000,378000,378000,378000,378000,0
|
|
20231220,132900,3599652000,378000,378000,378000,378000,1
|
|
20231220,132800,3599274000,379500,379000,379500,379000,15
|
|
20231220,132700,3593584500,378000,378500,378500,378000,18
|
|
20231220,132600,3586772500,378000,379000,379000,378000,16
|
|
20231220,132500,3580710500,378500,378500,378500,377500,22
|
|
20231220,132400,3572391000,378500,378500,378500,378500,30
|
|
20231220,132300,3561036000,378500,378500,378500,378500,22
|
|
20231220,132200,3552709000,378500,378500,378500,378500,10
|
|
20231220,132100,3548924000,378500,378500,378500,378500,0
|
|
20231220,132000,3548924000,378500,378000,379000,377500,29
|
|
20231220,131900,3537954000,378000,378500,378500,378000,13
|
|
20231220,131800,3533035500,378000,378000,378000,378000,0
|
|
20231220,131700,3533035500,378000,378500,378500,378000,9
|
|
20231220,131600,3529630500,378000,378000,378000,378000,0
|
|
20231220,131500,3529630500,378000,379500,379500,377500,131
|
|
20231220,131400,3479956000,380000,380000,380000,380000,0
|
|
20231220,131300,3479956000,380000,380000,380000,380000,19
|
|
20231220,131200,3472736000,379500,379000,379500,378000,37
|
|
20231220,131100,3458707500,378500,378500,378500,378500,2
|
|
20231220,131000,3457950500,380000,379500,380000,378500,26
|
|
20231220,130900,3448079500,379500,379500,380000,379500,22
|
|
20231220,130800,3439728500,379000,379500,380000,379000,27
|
|
20231220,130700,3429476500,380000,380000,380000,378000,23
|
|
20231220,130600,3420748000,379500,380000,380000,378500,33
|
|
20231220,130500,3408219500,380000,379000,380500,378500,29
|
|
20231220,130400,3397212000,380000,379000,380000,378500,51
|
|
20231220,130300,3377859500,379000,380000,380000,378500,30
|
|
20231220,130200,3366472000,380000,379500,380000,379000,30
|
|
20231220,130100,3355086500,379000,379500,379500,379000,9
|
|
20231220,130000,3351672000,379000,379000,379000,379000,23
|
|
20231220,125900,3342955000,377500,378000,378500,377500,53
|
|
20231220,125800,3322915500,378500,378500,378500,378500,1
|
|
20231220,125700,3322537000,377000,377000,377000,377000,1
|
|
20231220,125600,3322160000,379000,377500,379000,377000,23
|
|
20231220,125500,3313476500,377500,379000,379500,377500,26
|
|
20231220,125400,3303624000,379500,379000,379500,379000,15
|
|
20231220,125300,3297938000,379000,379000,379000,379000,22
|
|
20231220,125200,3289600000,379000,378500,379000,378500,59
|
|
20231220,125100,3267251000,378000,378000,378000,378000,13
|
|
20231220,125000,3262337000,378000,377500,378000,377500,3
|
|
20231220,124900,3261204000,378000,377500,378000,377500,26
|
|
20231220,124800,3251385000,378000,378000,378000,378000,8
|
|
20231220,124700,3248361000,377500,378000,378000,377500,9
|
|
20231220,124600,3244961500,377500,377500,377500,377500,9
|
|
20231220,124500,3241564000,378000,378000,378000,378000,6
|
|
20231220,124400,3239296000,378000,378000,378000,378000,7
|
|
20231220,124300,3236650000,378000,378000,378000,378000,15
|
|
20231220,124200,3230980000,378000,378000,378000,378000,5
|
|
20231220,124100,3229090000,378000,378000,378000,378000,19
|
|
20231220,124000,3221908000,377500,377000,378500,377000,37
|
|
20231220,123900,3207927000,377000,378000,378000,377000,11
|
|
20231220,123800,3203772000,377000,377500,378000,377000,30
|
|
20231220,123700,3192447500,377500,377500,377500,377500,11
|
|
20231220,123600,3188295000,378000,378000,378000,378000,11
|
|
20231220,123500,3184137000,378000,378000,378000,378000,0
|
|
20231220,123400,3184137000,378000,378000,378000,378000,3
|
|
20231220,123300,3183003000,378000,378000,378500,378000,17
|
|
20231220,123200,3176575000,378000,377000,378500,377000,15
|
|
20231220,123100,3170901500,378000,378000,378000,377500,34
|
|
20231220,123000,3158051500,378500,378000,378500,378000,5
|
|
20231220,122900,3156161000,376500,377500,378500,376500,50
|
|
20231220,122800,3137276000,377000,377000,377000,377000,0
|
|
20231220,122700,3137276000,377000,378000,378000,376500,8
|
|
20231220,122600,3134257000,377500,377500,377500,377500,19
|
|
20231220,122500,3127084500,377500,377000,377500,376500,38
|
|
20231220,122400,3112744500,376500,376500,376500,376500,0
|
|
20231220,122300,3112744500,376500,377000,377000,376500,13
|
|
20231220,122200,3107845500,377000,377000,377000,377000,19
|
|
20231220,122100,3100682500,377000,377000,377000,377000,7
|
|
20231220,122000,3098043500,376500,377500,377500,376500,3
|
|
20231220,121900,3096913000,376500,376500,377000,376500,40
|
|
20231220,121800,3081852000,376000,376000,376000,376000,0
|
|
20231220,121700,3081852000,376000,377000,377000,376000,198
|
|
20231220,121600,3007393000,377000,377000,377500,377000,5
|
|
20231220,121500,3005507500,377500,377500,377500,377000,21
|
|
20231220,121400,2997584500,377500,377500,377500,377500,2
|
|
20231220,121300,2996829500,377000,377000,377000,377000,2
|
|
20231220,121200,2996075500,377000,377500,377500,377000,25
|
|
20231220,121100,2986648500,376500,377000,377000,376500,14
|
|
20231220,121000,2981371500,376500,377500,377500,376500,10
|
|
20231220,120900,2977602000,377000,377000,377000,377000,5
|
|
20231220,120800,2975717000,376000,376000,376000,376000,2
|
|
20231220,120700,2974965000,377500,376500,377500,376500,36
|
|
20231220,120600,2961407000,376000,377000,377000,376000,26
|
|
20231220,120500,2951623000,376500,376500,376500,376500,7
|
|
20231220,120400,2948987500,376000,377000,377000,376000,12
|
|
20231220,120300,2944466000,377500,376500,377500,376500,7
|
|
20231220,120200,2941827000,376000,375500,376500,375500,27
|
|
20231220,120100,2931672500,375500,376500,376500,375500,35
|
|
20231220,120000,2918519000,376000,377000,377000,375500,20
|
|
20231220,115900,2910990500,376000,376000,376000,375500,50
|
|
20231220,115800,2892198000,376500,375500,376500,375500,23
|
|
20231220,115700,2883555500,375500,376500,376500,375500,45
|
|
20231220,115600,2866634500,376000,376000,377000,376000,25
|
|
20231220,115500,2857228500,376000,376000,377500,376000,24
|
|
20231220,115400,2848202000,376000,376500,376500,375500,25
|
|
20231220,115300,2838804500,376000,376000,376000,375500,34
|
|
20231220,115200,2826022500,375500,376000,376500,375500,141
|
|
20231220,115100,2773024000,376500,376000,376500,376000,21
|
|
20231220,115000,2765123500,376000,376500,376500,376000,18
|
|
20231220,114900,2758353500,376000,376500,376500,376000,4
|
|
20231220,114800,2756848500,377000,376000,377000,376000,25
|
|
20231220,114700,2747439500,376500,377000,377000,376500,41
|
|
20231220,114600,2731998000,377500,376000,378000,376000,18
|
|
20231220,114500,2725225000,378500,377000,378500,376000,40
|
|
20231220,114400,2710145500,377000,376500,377000,376000,30
|
|
20231220,114300,2698854000,376000,376000,376000,376000,53
|
|
20231220,114200,2678926000,376000,376000,377000,376000,7
|
|
20231220,114100,2676292000,376500,376000,376500,376000,48
|
|
20231220,114000,2658240000,379000,377000,379000,376500,28
|
|
20231220,113900,2647694500,376000,376000,376000,376000,15
|
|
20231220,113800,2642054500,377500,376000,379500,376000,20
|
|
20231220,113700,2634489500,380000,377500,380000,375500,90
|
|
20231220,113600,2600506500,376000,376000,377500,376000,26
|
|
20231220,113500,2590706500,375500,378000,378000,375500,51
|
|
20231220,113400,2571547000,376000,375500,377500,375500,20
|
|
20231220,113300,2564015500,375500,376000,376000,375500,34
|
|
20231220,113200,2551240000,375500,376000,377000,375500,52
|
|
20231220,113100,2531697500,375500,375500,375500,375500,2
|
|
20231220,113000,2530946500,375500,375500,376000,375500,91
|
|
20231220,112900,2496747000,375500,375500,375500,375500,4
|
|
20231220,112800,2495245000,375500,375500,375500,375500,40
|
|
20231220,112700,2480225000,375500,376000,376000,375500,8
|
|
20231220,112600,2477217500,375500,376000,376000,375500,51
|
|
20231220,112500,2458064000,376000,377000,377000,376000,5
|
|
20231220,112400,2456183000,375500,375500,376000,375500,25
|
|
20231220,112300,2446787000,375500,376500,376500,375500,26
|
|
20231220,112200,2437017500,375500,375500,376000,375500,33
|
|
20231220,112100,2424620500,375500,378000,378000,375500,56
|
|
20231220,112000,2403565000,378000,376500,378000,375500,36
|
|
20231220,111900,2390015500,376000,376000,376500,376000,106
|
|
20231220,111800,2350159000,375500,376000,376000,375500,20
|
|
20231220,111700,2342645500,375500,376000,377000,375500,294
|
|
20231220,111600,2231937000,375500,375500,376000,375500,22
|
|
20231220,111500,2223675500,375500,376500,376500,375500,41
|
|
20231220,111400,2208273500,376000,376000,376000,376000,24
|
|
20231220,111300,2199249500,376000,376000,376500,375500,40
|
|
20231220,111200,2184209500,376000,377000,377000,376000,28
|
|
20231220,111100,2173680500,376000,376500,377000,376000,107
|
|
20231220,111000,2133404500,376000,376000,377500,376000,40
|
|
20231220,110900,2118348500,375500,375000,376000,375000,26
|
|
20231220,110800,2108585500,375000,375500,376000,375000,126
|
|
20231220,110700,2061292000,375000,376000,376500,375000,247
|
|
20231220,110600,1968547500,376000,377500,377500,375500,721
|
|
20231220,110500,1697040000,377000,377500,377500,377000,23
|
|
20231220,110400,1688359500,377000,377000,377500,377000,39
|
|
20231220,110300,1673655000,377000,377500,377500,377000,25
|
|
20231220,110200,1664226500,377500,377500,378000,377000,31
|
|
20231220,110100,1652526500,377000,377500,377500,377000,23
|
|
20231220,110000,1643847500,377000,378000,378000,377000,139
|
|
20231220,105900,1591388000,377500,378000,378000,377500,111
|
|
20231220,105800,1549447500,378000,379000,379000,378000,11
|
|
20231220,105700,1545284500,379500,378000,379500,377500,56
|
|
20231220,105600,1524117000,378000,378000,380000,377500,70
|
|
20231220,105500,1497651000,377500,378000,378000,377500,49
|
|
20231220,105400,1479146500,377500,377500,377500,377500,14
|
|
20231220,105300,1473861500,377500,377500,377500,377500,12
|
|
20231220,105200,1469331500,377500,377500,378000,377500,51
|
|
20231220,105100,1450078500,377500,378000,378000,377500,20
|
|
20231220,105000,1442526000,378000,378500,378500,377500,23
|
|
20231220,104900,1433842000,377500,378000,378000,377500,11
|
|
20231220,104800,1429684500,378000,378500,378500,377500,44
|
|
20231220,104700,1413059500,379000,377500,379000,377500,13
|
|
20231220,104600,1408137500,377500,377500,378500,377500,31
|
|
20231220,104500,1396427000,377500,378000,378000,377500,31
|
|
20231220,104400,1384719500,377500,378000,378000,377500,18
|
|
20231220,104300,1377919500,378000,378000,378500,377500,31
|
|
20231220,104200,1366204000,378500,378000,378500,377500,19
|
|
20231220,104100,1359021000,377500,378000,378000,377500,28
|
|
20231220,104000,1348444500,378000,378500,378500,378000,30
|
|
20231220,103900,1337104000,378000,378000,378000,378000,20
|
|
20231220,103800,1329544000,378000,379500,379500,378000,10
|
|
20231220,103700,1325755000,379500,378500,379500,377500,48
|
|
20231220,103600,1307599500,379000,378500,379500,378500,11
|
|
20231220,103500,1303433000,379000,379000,379500,377500,40
|
|
20231220,103400,1288310000,378000,378500,379500,378000,12
|
|
20231220,103300,1283766500,377500,379000,379000,377500,45
|
|
20231220,103200,1266749000,378000,378500,379000,378000,26
|
|
20231220,103100,1256914500,378500,379000,379000,378000,17
|
|
20231220,103000,1250482500,379000,378500,379000,378000,31
|
|
20231220,102900,1238757000,378000,378500,379500,378000,13
|
|
20231220,102800,1233833000,378000,378500,378500,378000,29
|
|
20231220,102700,1222866000,379500,379000,379500,378000,22
|
|
20231220,102600,1214537000,378500,378000,378500,378000,39
|
|
20231220,102500,1199791000,378000,378500,378500,378000,19
|
|
20231220,102400,1192606500,378000,379000,379000,378000,21
|
|
20231220,102300,1184659500,379000,378500,379000,378500,12
|
|
20231220,102200,1180112500,379000,379500,379500,378500,7
|
|
20231220,102100,1177459000,378000,379000,379000,378000,31
|
|
20231220,102000,1165721000,378500,379500,379500,378000,16
|
|
20231220,101900,1159665500,379000,378500,379000,378000,29
|
|
20231220,101800,1148696000,378500,378500,378500,378000,39
|
|
20231220,101700,1133935500,379000,378000,379500,378000,21
|
|
20231220,101600,1125987000,378000,379500,380000,378000,17
|
|
20231220,101500,1119544000,379500,379000,379500,378500,23
|
|
20231220,101400,1110831000,378500,379500,379500,378500,25
|
|
20231220,101300,1101354500,379500,378000,379500,378000,7
|
|
20231220,101200,1098701000,378000,380500,380500,378000,50
|
|
20231220,101100,1079736000,378000,380000,380000,378000,13
|
|
20231220,101000,1074798000,378000,379500,379500,378000,54
|
|
20231220,100900,1054366500,379500,379500,379500,379500,4
|
|
20231220,100800,1052848500,378000,379000,380500,378000,36
|
|
20231220,100700,1039211500,378000,378500,378500,378000,16
|
|
20231220,100600,1033158000,378500,378500,378500,378500,33
|
|
20231220,100500,1020667500,380500,380500,380500,380500,1
|
|
20231220,100400,1020287000,378000,378000,379500,378000,182
|
|
20231220,100300,951261000,378500,379000,379000,378000,61
|
|
20231220,100200,928161500,379000,379500,379500,379000,20
|
|
20231220,100100,920578500,379000,380000,380000,379000,97
|
|
20231220,100000,883747500,380000,380500,380500,380000,5
|
|
20231220,095900,881846500,380500,380000,380500,380000,17
|
|
20231220,095800,875385000,380500,380500,380500,380500,2
|
|
20231220,095700,874624000,380000,380500,380500,380000,3
|
|
20231220,095600,873483500,380000,380000,380000,380000,3
|
|
20231220,095500,872343500,380000,380500,380500,380000,12
|
|
20231220,095400,867783000,380000,380000,380000,380000,3
|
|
20231220,095300,866643000,380000,380500,380500,380000,4
|
|
20231220,095200,865122500,380500,379500,380500,379500,3
|
|
20231220,095100,863983000,380000,380000,380000,380000,14
|
|
20231220,095000,858663000,380000,380000,380000,380000,21
|
|
20231220,094900,850683000,379500,379500,379500,379500,7
|
|
20231220,094800,848026500,379500,379500,379500,379500,0
|
|
20231220,094700,848026500,379500,380000,380000,379500,15
|
|
20231220,094600,842333500,380000,379500,380000,379000,105
|
|
20231220,094500,802501500,380000,380000,380000,380000,6
|
|
20231220,094400,800221500,380000,380000,380000,380000,44
|
|
20231220,094300,783501500,380000,380000,380000,379500,31
|
|
20231220,094200,771725500,380000,380000,380500,380000,39
|
|
20231220,094100,756905000,380500,381000,381000,380500,9
|
|
20231220,094000,753478000,380500,382500,382500,380500,22
|
|
20231220,093900,745090000,382000,382500,382500,382000,88
|
|
20231220,093800,711451000,383000,383000,384500,383000,58
|
|
20231220,093700,689189000,383000,383000,385000,383000,95
|
|
20231220,093600,652647500,385000,384500,385000,383000,96
|
|
20231220,093500,615744500,385000,384000,385000,383000,96
|
|
20231220,093400,578821000,384500,384500,385000,383500,83
|
|
20231220,093300,546892000,382000,382500,385000,382000,145
|
|
20231220,093200,491264500,382000,384500,385000,382000,120
|
|
20231220,093100,445159500,384500,383500,385000,382000,102
|
|
20231220,093000,405965500,383000,383000,383500,382000,100
|
|
20231220,092900,367645000,383000,382500,383000,381500,80
|
|
20231220,092800,337036000,383000,382000,383000,381500,152
|
|
20231220,092700,278959000,381500,382000,382000,381500,22
|
|
20231220,092600,270558000,382000,381500,382000,381500,15
|
|
20231220,092500,264829000,382000,382000,382000,381000,38
|
|
20231220,092400,250329500,381500,380500,382000,380500,123
|
|
20231220,092300,203440500,380500,380000,380500,380000,15
|
|
20231220,092200,197737000,380000,379500,380000,379500,24
|
|
20231220,092100,188618500,379500,380500,380500,379500,22
|
|
20231220,092000,180262000,380000,380500,380500,380000,2
|
|
20231220,091900,179501500,380000,379000,380000,379000,60
|
|
20231220,091800,156759000,379500,379500,379500,379500,1
|
|
20231220,091700,156379500,380000,380500,380500,380000,24
|
|
20231220,091600,147257500,380000,380000,380000,380000,1
|
|
20231220,091500,146877500,380500,380500,380500,379500,23
|
|
20231220,091400,138140000,380500,381000,381000,380500,13
|
|
20231220,091300,133191500,380500,381000,381000,380000,34
|
|
20231220,091200,120260000,380500,381000,381000,380500,12
|
|
20231220,091100,115691500,381000,381000,381000,381000,20
|
|
20231220,091000,108071500,381000,382000,382000,381000,6
|
|
20231220,090900,105784500,381500,382000,382000,381500,91
|
|
20231220,090800,71057500,381500,382000,382000,381500,3
|
|
20231220,090700,69912000,382000,382000,382000,381500,75
|
|
20231220,090600,41267000,381500,381500,381500,381000,18
|
|
20231220,090500,34400500,382000,382000,382000,382000,1
|
|
20231220,090400,34018500,382000,381000,382000,381000,4
|
|
20231220,090300,32493500,381000,381500,381500,381000,9
|
|
20231220,090200,29061500,382000,382000,382500,382000,10
|
|
20231220,090100,25241000,383000,381000,383000,381000,23
|
|
20231220,090000,16447500,382500,382500,382500,382500,43
|