721 lines
40 KiB
CSV
721 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231201,205800,3467154000,391000,391000,391000,391000,180
|
|
20231201,205700,3467154000,391000,391000,391000,391000,0
|
|
20231201,205600,3467154000,391000,391000,391000,391000,0
|
|
20231201,205500,3467154000,391000,391000,391000,391000,0
|
|
20231201,205400,3467154000,391000,391000,391000,391000,0
|
|
20231201,205300,3467154000,391000,391000,391000,391000,0
|
|
20231201,205200,3467154000,391000,391000,391000,391000,0
|
|
20231201,205100,3467154000,391000,391000,391000,391000,0
|
|
20231201,205000,3467154000,391000,391000,391000,391000,0
|
|
20231201,204900,3467154000,391000,391000,391000,391000,0
|
|
20231201,204800,3467154000,391000,391000,391000,391000,0
|
|
20231201,204700,3467154000,391000,391000,391000,391000,0
|
|
20231201,204600,3467154000,391000,391000,391000,391000,0
|
|
20231201,204500,3467154000,391000,391000,391000,391000,0
|
|
20231201,204400,3467154000,391000,391000,391000,391000,0
|
|
20231201,204300,3467154000,391000,391000,391000,391000,0
|
|
20231201,204200,3467154000,391000,391000,391000,391000,0
|
|
20231201,204100,3467154000,391000,391000,391000,391000,0
|
|
20231201,204000,3467154000,391000,391000,391000,391000,0
|
|
20231201,203900,3467154000,391000,391000,391000,391000,0
|
|
20231201,203800,3467154000,391000,391000,391000,391000,0
|
|
20231201,203700,3467154000,391000,391000,391000,391000,0
|
|
20231201,203600,3467154000,391000,391000,391000,391000,0
|
|
20231201,203500,3467154000,391000,391000,391000,391000,0
|
|
20231201,203400,3467154000,391000,391000,391000,391000,0
|
|
20231201,203300,3467154000,391000,391000,391000,391000,0
|
|
20231201,203200,3467154000,391000,391000,391000,391000,0
|
|
20231201,203100,3467154000,391000,391000,391000,391000,0
|
|
20231201,203000,3467154000,391000,391000,391000,391000,0
|
|
20231201,202900,3467154000,391000,391000,391000,391000,0
|
|
20231201,202800,3467154000,391000,391000,391000,391000,180
|
|
20231201,202700,3467154000,391000,391000,391000,391000,0
|
|
20231201,202600,3467154000,391000,391000,391000,391000,0
|
|
20231201,202500,3467154000,391000,391000,391000,391000,0
|
|
20231201,202400,3467154000,391000,391000,391000,391000,0
|
|
20231201,202300,3467154000,391000,391000,391000,391000,0
|
|
20231201,202200,3467154000,391000,391000,391000,391000,0
|
|
20231201,202100,3467154000,391000,391000,391000,391000,0
|
|
20231201,202000,3467154000,391000,391000,391000,391000,0
|
|
20231201,201900,3467154000,391000,391000,391000,391000,0
|
|
20231201,201800,3467154000,391000,391000,391000,391000,0
|
|
20231201,201700,3467154000,391000,391000,391000,391000,0
|
|
20231201,201600,3467154000,391000,391000,391000,391000,0
|
|
20231201,201500,3467154000,391000,391000,391000,391000,0
|
|
20231201,201400,3467154000,391000,391000,391000,391000,0
|
|
20231201,201300,3467154000,391000,391000,391000,391000,0
|
|
20231201,201200,3467154000,391000,391000,391000,391000,0
|
|
20231201,201100,3467154000,391000,391000,391000,391000,0
|
|
20231201,201000,3467154000,391000,391000,391000,391000,0
|
|
20231201,200900,3467154000,391000,391000,391000,391000,0
|
|
20231201,200800,3467154000,391000,391000,391000,391000,0
|
|
20231201,200700,3467154000,391000,391000,391000,391000,0
|
|
20231201,200600,3467154000,391000,391000,391000,391000,0
|
|
20231201,200500,3467154000,391000,391000,391000,391000,0
|
|
20231201,200400,3467154000,391000,391000,391000,391000,0
|
|
20231201,200300,3467154000,391000,391000,391000,391000,0
|
|
20231201,200200,3467154000,391000,391000,391000,391000,0
|
|
20231201,200100,3467154000,391000,391000,391000,391000,0
|
|
20231201,200000,3467154000,391000,391000,391000,391000,0
|
|
20231201,195900,3467154000,391000,391000,391000,391000,0
|
|
20231201,195800,3467154000,391000,391000,391000,391000,180
|
|
20231201,195700,3467154000,391000,391000,391000,391000,0
|
|
20231201,195600,3467154000,391000,391000,391000,391000,0
|
|
20231201,195500,3467154000,391000,391000,391000,391000,0
|
|
20231201,195400,3467154000,391000,391000,391000,391000,0
|
|
20231201,195300,3467154000,391000,391000,391000,391000,0
|
|
20231201,195200,3467154000,391000,391000,391000,391000,0
|
|
20231201,195100,3467154000,391000,391000,391000,391000,0
|
|
20231201,195000,3467154000,391000,391000,391000,391000,0
|
|
20231201,194900,3467154000,391000,391000,391000,391000,0
|
|
20231201,194800,3467154000,391000,391000,391000,391000,0
|
|
20231201,194700,3467154000,391000,391000,391000,391000,0
|
|
20231201,194600,3467154000,391000,391000,391000,391000,0
|
|
20231201,194500,3467154000,391000,391000,391000,391000,0
|
|
20231201,194400,3467154000,391000,391000,391000,391000,0
|
|
20231201,194300,3467154000,391000,391000,391000,391000,0
|
|
20231201,194200,3467154000,391000,391000,391000,391000,0
|
|
20231201,194100,3467154000,391000,391000,391000,391000,0
|
|
20231201,194000,3467154000,391000,391000,391000,391000,0
|
|
20231201,193900,3467154000,391000,391000,391000,391000,0
|
|
20231201,193800,3467154000,391000,391000,391000,391000,0
|
|
20231201,193700,3467154000,391000,391000,391000,391000,0
|
|
20231201,193600,3467154000,391000,391000,391000,391000,0
|
|
20231201,193500,3467154000,391000,391000,391000,391000,0
|
|
20231201,193400,3467154000,391000,391000,391000,391000,0
|
|
20231201,193300,3467154000,391000,391000,391000,391000,0
|
|
20231201,193200,3467154000,391000,391000,391000,391000,0
|
|
20231201,193100,3467154000,391000,391000,391000,391000,0
|
|
20231201,193000,3467154000,391000,391000,391000,391000,0
|
|
20231201,192900,3467154000,391000,391000,391000,391000,0
|
|
20231201,192800,3467154000,391000,391000,391000,391000,180
|
|
20231201,192700,3467154000,391000,391000,391000,391000,0
|
|
20231201,192600,3467154000,391000,391000,391000,391000,0
|
|
20231201,192500,3467154000,391000,391000,391000,391000,0
|
|
20231201,192400,3467154000,391000,391000,391000,391000,0
|
|
20231201,192300,3467154000,391000,391000,391000,391000,0
|
|
20231201,192200,3467154000,391000,391000,391000,391000,0
|
|
20231201,192100,3467154000,391000,391000,391000,391000,0
|
|
20231201,192000,3467154000,391000,391000,391000,391000,0
|
|
20231201,191900,3467154000,391000,391000,391000,391000,0
|
|
20231201,191800,3467154000,391000,391000,391000,391000,0
|
|
20231201,191700,3467154000,391000,391000,391000,391000,0
|
|
20231201,191600,3467154000,391000,391000,391000,391000,0
|
|
20231201,191500,3467154000,391000,391000,391000,391000,0
|
|
20231201,191400,3467154000,391000,391000,391000,391000,0
|
|
20231201,191300,3467154000,391000,391000,391000,391000,0
|
|
20231201,191200,3467154000,391000,391000,391000,391000,0
|
|
20231201,191100,3467154000,391000,391000,391000,391000,0
|
|
20231201,191000,3467154000,391000,391000,391000,391000,0
|
|
20231201,190900,3467154000,391000,391000,391000,391000,0
|
|
20231201,190800,3467154000,391000,391000,391000,391000,0
|
|
20231201,190700,3467154000,391000,391000,391000,391000,0
|
|
20231201,190600,3467154000,391000,391000,391000,391000,0
|
|
20231201,190500,3467154000,391000,391000,391000,391000,0
|
|
20231201,190400,3467154000,391000,391000,391000,391000,0
|
|
20231201,190300,3467154000,391000,391000,391000,391000,0
|
|
20231201,190200,3467154000,391000,391000,391000,391000,0
|
|
20231201,190100,3467154000,391000,391000,391000,391000,0
|
|
20231201,190000,3467154000,391000,391000,391000,391000,0
|
|
20231201,185900,3467154000,391000,391000,391000,391000,0
|
|
20231201,185800,3467154000,391000,391000,391000,391000,180
|
|
20231201,185700,3467154000,391000,391000,391000,391000,0
|
|
20231201,185600,3467154000,391000,391000,391000,391000,0
|
|
20231201,185500,3467154000,391000,391000,391000,391000,0
|
|
20231201,185400,3467154000,391000,391000,391000,391000,0
|
|
20231201,185300,3467154000,391000,391000,391000,391000,0
|
|
20231201,185200,3467154000,391000,391000,391000,391000,0
|
|
20231201,185100,3467154000,391000,391000,391000,391000,0
|
|
20231201,185000,3467154000,391000,391000,391000,391000,0
|
|
20231201,184900,3467154000,391000,391000,391000,391000,0
|
|
20231201,184800,3467154000,391000,391000,391000,391000,0
|
|
20231201,184700,3467154000,391000,391000,391000,391000,0
|
|
20231201,184600,3467154000,391000,391000,391000,391000,0
|
|
20231201,184500,3467154000,391000,391000,391000,391000,0
|
|
20231201,184400,3467154000,391000,391000,391000,391000,0
|
|
20231201,184300,3467154000,391000,391000,391000,391000,0
|
|
20231201,184200,3467154000,391000,391000,391000,391000,0
|
|
20231201,184100,3467154000,391000,391000,391000,391000,0
|
|
20231201,184000,3467154000,391000,391000,391000,391000,0
|
|
20231201,183900,3467154000,391000,391000,391000,391000,0
|
|
20231201,183800,3467154000,391000,391000,391000,391000,0
|
|
20231201,183700,3467154000,391000,391000,391000,391000,0
|
|
20231201,183600,3467154000,391000,391000,391000,391000,0
|
|
20231201,183500,3467154000,391000,391000,391000,391000,0
|
|
20231201,183400,3467154000,391000,391000,391000,391000,0
|
|
20231201,183300,3467154000,391000,391000,391000,391000,0
|
|
20231201,183200,3467154000,391000,391000,391000,391000,0
|
|
20231201,183100,3467154000,391000,391000,391000,391000,0
|
|
20231201,183000,3467154000,391000,391000,391000,391000,0
|
|
20231201,182900,3467154000,391000,391000,391000,391000,0
|
|
20231201,182800,3467154000,391000,391000,391000,391000,180
|
|
20231201,182700,3467154000,391000,391000,391000,391000,0
|
|
20231201,182600,3467154000,391000,391000,391000,391000,0
|
|
20231201,182500,3467154000,391000,391000,391000,391000,0
|
|
20231201,182400,3467154000,391000,391000,391000,391000,0
|
|
20231201,182300,3467154000,391000,391000,391000,391000,0
|
|
20231201,182200,3467154000,391000,391000,391000,391000,0
|
|
20231201,182100,3467154000,391000,391000,391000,391000,0
|
|
20231201,182000,3467154000,391000,391000,391000,391000,0
|
|
20231201,181900,3467154000,391000,391000,391000,391000,0
|
|
20231201,181800,3467154000,391000,391000,391000,391000,0
|
|
20231201,181700,3467154000,391000,391000,391000,391000,0
|
|
20231201,181600,3467154000,391000,391000,391000,391000,0
|
|
20231201,181500,3467154000,391000,391000,391000,391000,0
|
|
20231201,181400,3467154000,391000,391000,391000,391000,0
|
|
20231201,181300,3467154000,391000,391000,391000,391000,0
|
|
20231201,181200,3467154000,391000,391000,391000,391000,0
|
|
20231201,181100,3467154000,391000,391000,391000,391000,0
|
|
20231201,181000,3467154000,391000,391000,391000,391000,0
|
|
20231201,180900,3467154000,391000,391000,391000,391000,0
|
|
20231201,180800,3467154000,391000,391000,391000,391000,0
|
|
20231201,180700,3467154000,391000,391000,391000,391000,0
|
|
20231201,180600,3467154000,391000,391000,391000,391000,0
|
|
20231201,180500,3467154000,391000,391000,391000,391000,0
|
|
20231201,180400,3467154000,391000,391000,391000,391000,0
|
|
20231201,180300,3467154000,391000,391000,391000,391000,0
|
|
20231201,180200,3467154000,391000,391000,391000,391000,0
|
|
20231201,180100,3467154000,391000,391000,391000,391000,0
|
|
20231201,180000,3467154000,391000,391000,391000,391000,0
|
|
20231201,175900,3467154000,391000,391000,391000,391000,0
|
|
20231201,175800,3467154000,391000,391000,391000,391000,180
|
|
20231201,175700,3467154000,391000,391000,391000,391000,0
|
|
20231201,175600,3467154000,391000,391000,391000,391000,0
|
|
20231201,175500,3467154000,391000,391000,391000,391000,0
|
|
20231201,175400,3467154000,391000,391000,391000,391000,0
|
|
20231201,175300,3467154000,391000,391000,391000,391000,0
|
|
20231201,175200,3467154000,391000,391000,391000,391000,0
|
|
20231201,175100,3467154000,391000,391000,391000,391000,0
|
|
20231201,175000,3467154000,391000,391000,391000,391000,0
|
|
20231201,174900,3467154000,391000,391000,391000,391000,0
|
|
20231201,174800,3467154000,391000,391000,391000,391000,0
|
|
20231201,174700,3467154000,391000,391000,391000,391000,0
|
|
20231201,174600,3467154000,391000,391000,391000,391000,0
|
|
20231201,174500,3467154000,391000,391000,391000,391000,0
|
|
20231201,174400,3467154000,391000,391000,391000,391000,0
|
|
20231201,174300,3467154000,391000,391000,391000,391000,0
|
|
20231201,174200,3467154000,391000,391000,391000,391000,0
|
|
20231201,174100,3467154000,391000,391000,391000,391000,0
|
|
20231201,174000,3467154000,391000,391000,391000,391000,0
|
|
20231201,173900,3467154000,391000,391000,391000,391000,0
|
|
20231201,173800,3467154000,391000,391000,391000,391000,0
|
|
20231201,173700,3467154000,391000,391000,391000,391000,0
|
|
20231201,173600,3467154000,391000,391000,391000,391000,0
|
|
20231201,173500,3467154000,391000,391000,391000,391000,0
|
|
20231201,173400,3467154000,391000,391000,391000,391000,0
|
|
20231201,173300,3467154000,391000,391000,391000,391000,0
|
|
20231201,173200,3467154000,391000,391000,391000,391000,0
|
|
20231201,173100,3467154000,391000,391000,391000,391000,0
|
|
20231201,173000,3467154000,391000,391000,391000,391000,0
|
|
20231201,172900,3467154000,391000,391000,391000,391000,0
|
|
20231201,172800,3467154000,391000,391000,391000,391000,180
|
|
20231201,172700,3467154000,391000,391000,391000,391000,0
|
|
20231201,172600,3467154000,391000,391000,391000,391000,0
|
|
20231201,172500,3467154000,391000,391000,391000,391000,0
|
|
20231201,172400,3467154000,391000,391000,391000,391000,0
|
|
20231201,172300,3467154000,391000,391000,391000,391000,0
|
|
20231201,172200,3467154000,391000,391000,391000,391000,0
|
|
20231201,172100,3467154000,391000,391000,391000,391000,0
|
|
20231201,172000,3467154000,391000,391000,391000,391000,0
|
|
20231201,171900,3467154000,391000,391000,391000,391000,0
|
|
20231201,171800,3467154000,391000,391000,391000,391000,0
|
|
20231201,171700,3467154000,391000,391000,391000,391000,0
|
|
20231201,171600,3467154000,391000,391000,391000,391000,0
|
|
20231201,171500,3467154000,391000,391000,391000,391000,0
|
|
20231201,171400,3467154000,391000,391000,391000,391000,0
|
|
20231201,171300,3467154000,391000,391000,391000,391000,0
|
|
20231201,171200,3467154000,391000,391000,391000,391000,0
|
|
20231201,171100,3467154000,391000,391000,391000,391000,0
|
|
20231201,171000,3467154000,391000,391000,391000,391000,0
|
|
20231201,170900,3467154000,391000,391000,391000,391000,0
|
|
20231201,170800,3467154000,391000,391000,391000,391000,0
|
|
20231201,170700,3467154000,391000,391000,391000,391000,0
|
|
20231201,170600,3467154000,391000,391000,391000,391000,0
|
|
20231201,170500,3467154000,391000,391000,391000,391000,0
|
|
20231201,170400,3467154000,391000,391000,391000,391000,0
|
|
20231201,170300,3467154000,391000,391000,391000,391000,0
|
|
20231201,170200,3467154000,391000,391000,391000,391000,0
|
|
20231201,170100,3467154000,391000,391000,391000,391000,0
|
|
20231201,170000,3467154000,391000,391000,391000,391000,0
|
|
20231201,165900,3467154000,391000,391000,391000,391000,0
|
|
20231201,165800,3467154000,391000,391000,391000,391000,180
|
|
20231201,165700,3467154000,391000,391000,391000,391000,0
|
|
20231201,165600,3467154000,391000,391000,391000,391000,0
|
|
20231201,165500,3467154000,391000,391000,391000,391000,0
|
|
20231201,165400,3467154000,391000,391000,391000,391000,0
|
|
20231201,165300,3467154000,391000,391000,391000,391000,0
|
|
20231201,165200,3467154000,391000,391000,391000,391000,0
|
|
20231201,165100,3467154000,391000,391000,391000,391000,0
|
|
20231201,165000,3467154000,391000,391000,391000,391000,0
|
|
20231201,164900,3467154000,391000,391000,391000,391000,0
|
|
20231201,164800,3467154000,391000,391000,391000,391000,0
|
|
20231201,164700,3467154000,391000,391000,391000,391000,0
|
|
20231201,164600,3467154000,391000,391000,391000,391000,0
|
|
20231201,164500,3467154000,391000,391000,391000,391000,0
|
|
20231201,164400,3467154000,391000,391000,391000,391000,0
|
|
20231201,164300,3467154000,391000,391000,391000,391000,0
|
|
20231201,164200,3467154000,391000,391000,391000,391000,0
|
|
20231201,164100,3467154000,391000,391000,391000,391000,0
|
|
20231201,164000,3467154000,391000,391000,391000,391000,0
|
|
20231201,163900,3467154000,391000,391000,391000,391000,0
|
|
20231201,163800,3467154000,391000,391000,391000,391000,0
|
|
20231201,163700,3467154000,391000,391000,391000,391000,0
|
|
20231201,163600,3467154000,391000,391000,391000,391000,0
|
|
20231201,163500,3467154000,391000,391000,391000,391000,0
|
|
20231201,163400,3467154000,391000,391000,391000,391000,0
|
|
20231201,163300,3467154000,391000,391000,391000,391000,0
|
|
20231201,163200,3467154000,391000,391000,391000,391000,0
|
|
20231201,163100,3467154000,391000,391000,391000,391000,0
|
|
20231201,163000,3467154000,391000,391000,391000,391000,0
|
|
20231201,162900,3467154000,391000,391000,391000,391000,0
|
|
20231201,162800,3467154000,391000,391000,391000,391000,180
|
|
20231201,162700,3467154000,391000,391000,391000,391000,0
|
|
20231201,162600,3467154000,391000,391000,391000,391000,0
|
|
20231201,162500,3467154000,391000,391000,391000,391000,0
|
|
20231201,162400,3467154000,391000,391000,391000,391000,0
|
|
20231201,162300,3467154000,391000,391000,391000,391000,0
|
|
20231201,162200,3467154000,391000,391000,391000,391000,0
|
|
20231201,162100,3467154000,391000,391000,391000,391000,0
|
|
20231201,162000,3467154000,391000,391000,391000,391000,0
|
|
20231201,161900,3467154000,391000,391000,391000,391000,0
|
|
20231201,161800,3467154000,391000,391000,391000,391000,0
|
|
20231201,161700,3467154000,391000,391000,391000,391000,0
|
|
20231201,161600,3467154000,391000,391000,391000,391000,0
|
|
20231201,161500,3467154000,391000,391000,391000,391000,0
|
|
20231201,161400,3467154000,391000,391000,391000,391000,0
|
|
20231201,161300,3467154000,391000,391000,391000,391000,0
|
|
20231201,161200,3467154000,391000,391000,391000,391000,0
|
|
20231201,161100,3467154000,391000,391000,391000,391000,0
|
|
20231201,161000,3467154000,391000,391000,391000,391000,0
|
|
20231201,160900,3467154000,391000,391000,391000,391000,0
|
|
20231201,160800,3467154000,391000,391000,391000,391000,0
|
|
20231201,160700,3467154000,391000,391000,391000,391000,0
|
|
20231201,160600,3467154000,391000,391000,391000,391000,0
|
|
20231201,160500,3467154000,391000,391000,391000,391000,0
|
|
20231201,160400,3467154000,391000,391000,391000,391000,0
|
|
20231201,160300,3467154000,391000,391000,391000,391000,0
|
|
20231201,160200,3467154000,391000,391000,391000,391000,0
|
|
20231201,160100,3467154000,391000,391000,391000,391000,0
|
|
20231201,160000,3467154000,391000,391000,391000,391000,0
|
|
20231201,155900,3467154000,391000,391000,391000,391000,0
|
|
20231201,155800,3467154000,391000,391000,391000,391000,180
|
|
20231201,155700,3467154000,391000,391000,391000,391000,0
|
|
20231201,155600,3467154000,391000,391000,391000,391000,0
|
|
20231201,155500,3467154000,391000,391000,391000,391000,0
|
|
20231201,155400,3467154000,391000,391000,391000,391000,0
|
|
20231201,155300,3467154000,391000,391000,391000,391000,0
|
|
20231201,155200,3467154000,391000,391000,391000,391000,0
|
|
20231201,155100,3467154000,391000,391000,391000,391000,0
|
|
20231201,155000,3467154000,391000,391000,391000,391000,0
|
|
20231201,154900,3467154000,391000,391000,391000,391000,0
|
|
20231201,154800,3467154000,391000,391000,391000,391000,0
|
|
20231201,154700,3467154000,391000,391000,391000,391000,0
|
|
20231201,154600,3467154000,391000,391000,391000,391000,0
|
|
20231201,154500,3467154000,391000,391000,391000,391000,0
|
|
20231201,154400,3467154000,391000,391000,391000,391000,0
|
|
20231201,154300,3467154000,391000,391000,391000,391000,0
|
|
20231201,154200,3467154000,391000,391000,391000,391000,0
|
|
20231201,154100,3467154000,391000,391000,391000,391000,0
|
|
20231201,154000,3467154000,391000,391000,391000,391000,0
|
|
20231201,153900,3467154000,391000,391000,391000,391000,0
|
|
20231201,153800,3467154000,391000,391000,391000,391000,0
|
|
20231201,153700,3467154000,391000,391000,391000,391000,0
|
|
20231201,153600,3467154000,391000,391000,391000,391000,0
|
|
20231201,153500,3467154000,391000,391000,391000,391000,0
|
|
20231201,153400,3467154000,391000,391000,391000,391000,0
|
|
20231201,153300,3467154000,391000,391000,391000,391000,0
|
|
20231201,153200,3467154000,391000,391000,391000,391000,0
|
|
20231201,153100,3467154000,391000,391000,391000,391000,0
|
|
20231201,153000,3467154000,391000,391000,391000,391000,180
|
|
20231201,152900,3396774000,390500,390500,390500,390500,0
|
|
20231201,152800,3396774000,390500,390500,390500,390500,0
|
|
20231201,152700,3396774000,390500,390500,390500,390500,0
|
|
20231201,152600,3396774000,390500,390500,390500,390500,0
|
|
20231201,152500,3396774000,390500,390500,390500,390500,0
|
|
20231201,152400,3396774000,390500,390500,390500,390500,0
|
|
20231201,152300,3396774000,390500,390500,390500,390500,0
|
|
20231201,152200,3396774000,390500,390500,390500,390500,0
|
|
20231201,152100,3396774000,390500,390500,390500,390500,0
|
|
20231201,152000,3396774000,390500,390500,390500,390500,0
|
|
20231201,151900,3396774000,390500,391000,391000,390500,10
|
|
20231201,151800,3392868000,390500,389500,390500,389000,13
|
|
20231201,151700,3387800000,389500,389500,390500,389000,28
|
|
20231201,151600,3376901500,389000,390000,390000,389000,72
|
|
20231201,151500,3348891500,389500,389500,389500,388000,213
|
|
20231201,151400,3266135000,389000,389500,389500,389000,41
|
|
20231201,151300,3250175500,389000,390500,390500,389000,73
|
|
20231201,151200,3221732500,390000,390000,390500,390000,48
|
|
20231201,151100,3203008000,390000,390500,390500,390000,16
|
|
20231201,151000,3196766000,391000,391000,391000,390000,17
|
|
20231201,150900,3190131500,391000,390000,391000,390000,37
|
|
20231201,150800,3175700500,389500,390000,390000,389500,44
|
|
20231201,150700,3158543000,390000,390000,390500,389500,19
|
|
20231201,150600,3151133000,390500,390500,390500,390000,9
|
|
20231201,150500,3147621000,390500,390500,391500,390500,14
|
|
20231201,150400,3142146000,390500,391500,391500,390500,12
|
|
20231201,150300,3137457500,391500,390000,391500,390000,23
|
|
20231201,150200,3128473000,391000,391000,391000,391000,2
|
|
20231201,150100,3127691000,390500,390000,390500,390000,12
|
|
20231201,150000,3123007000,390500,390500,390500,389000,12
|
|
20231201,145900,3118328000,388500,390500,390500,388500,15
|
|
20231201,145800,3112488500,388500,390000,391000,388500,152
|
|
20231201,145700,3053348500,390500,390500,390500,390000,14
|
|
20231201,145600,3047887000,391500,390500,391500,390000,10
|
|
20231201,145500,3043980500,390000,390000,391500,390000,25
|
|
20231201,145400,3034226500,390000,390500,391000,390000,21
|
|
20231201,145300,3026030000,390500,390000,391000,390000,16
|
|
20231201,145200,3019785500,391000,390000,391000,390000,25
|
|
20231201,145100,3010020500,389500,390500,390500,389500,12
|
|
20231201,145000,3005344500,391000,391000,391500,389500,14
|
|
20231201,144900,2999880000,389500,390000,391000,389500,20
|
|
20231201,144800,2992082500,390000,390500,390500,389500,11
|
|
20231201,144700,2987793500,389500,390500,391000,389500,15
|
|
20231201,144600,2981940500,390000,390500,391000,390000,23
|
|
20231201,144500,2972964000,390500,390500,390500,390000,17
|
|
20231201,144400,2966331000,390500,390500,391000,390000,8
|
|
20231201,144300,2963206500,390500,390000,390500,390000,18
|
|
20231201,144200,2956185000,390000,391000,391000,389500,18
|
|
20231201,144100,2949163500,389500,390000,390500,389500,17
|
|
20231201,144000,2942536000,390000,390000,390000,389500,13
|
|
20231201,143900,2937468000,389500,389500,391000,389500,19
|
|
20231201,143800,2930058000,390000,390000,390500,389500,23
|
|
20231201,143700,2921087500,390000,390000,390500,389000,16
|
|
20231201,143600,2914852500,390500,390000,390500,389500,14
|
|
20231201,143500,2909392500,390000,390000,390000,389000,11
|
|
20231201,143400,2905106500,389000,389500,390500,389000,27
|
|
20231201,143300,2894589500,389500,390000,390500,389500,9
|
|
20231201,143200,2891079000,389000,390000,390000,389000,23
|
|
20231201,143100,2882122000,389500,389500,390500,389000,30
|
|
20231201,143000,2870433500,389000,389500,390000,389000,22
|
|
20231201,142900,2861870500,389500,389000,390000,389000,12
|
|
20231201,142800,2857195500,389500,389500,390000,389000,22
|
|
20231201,142700,2848627000,389500,389500,390000,389000,20
|
|
20231201,142600,2840841000,390000,390000,390000,389000,25
|
|
20231201,142500,2831100500,390500,390500,391000,390000,13
|
|
20231201,142400,2826026500,390000,390000,390500,390000,13
|
|
20231201,142300,2820955000,389500,390500,390500,389000,21
|
|
20231201,142200,2812774000,390500,390000,390500,389000,18
|
|
20231201,142100,2805760000,389500,390000,390500,389500,5
|
|
20231201,142000,2803809500,391000,389000,391000,389000,16
|
|
20231201,141900,2797561500,388500,390500,391000,388500,53
|
|
20231201,141800,2776940500,389000,390000,391500,389000,14
|
|
20231201,141700,2771476500,389500,390000,391000,389500,13
|
|
20231201,141600,2766398500,391000,389500,391000,389000,19
|
|
20231201,141500,2758993000,390000,389500,390000,389000,47
|
|
20231201,141400,2740690500,389500,389500,390000,389500,27
|
|
20231201,141300,2730171000,390000,389500,391500,389500,16
|
|
20231201,141200,2723924000,389500,390500,391500,389500,19
|
|
20231201,141100,2716508500,391000,390000,391000,390000,17
|
|
20231201,141000,2709871000,390000,390500,390500,390000,17
|
|
20231201,140900,2703236000,389500,391000,391000,389500,8
|
|
20231201,140800,2700112500,391000,389500,391500,389000,26
|
|
20231201,140700,2689965500,389500,390000,391500,389500,20
|
|
20231201,140600,2682162500,391500,389500,391500,389500,14
|
|
20231201,140500,2676692500,389500,391500,391500,389500,21
|
|
20231201,140400,2668501500,389500,390500,391500,389500,15
|
|
20231201,140300,2662642500,390000,390500,391500,389500,21
|
|
20231201,140200,2654449000,390500,390000,391500,389500,7
|
|
20231201,140100,2651717500,391000,389500,391500,389500,14
|
|
20231201,140000,2646253500,390000,390500,390500,389500,14
|
|
20231201,135900,2640792500,391000,390500,391500,390000,28
|
|
20231201,135800,2629861500,390500,391000,391000,390500,5
|
|
20231201,135700,2627908500,391000,390500,391000,390000,30
|
|
20231201,135600,2616193500,389500,390500,391000,389500,74
|
|
20231201,135500,2587300500,391000,389000,391000,389000,67
|
|
20231201,135400,2561146500,391500,391000,391500,388500,415
|
|
20231201,135300,2399622500,391000,391500,391500,390500,12
|
|
20231201,135200,2394930000,391500,390500,391500,390000,15
|
|
20231201,135100,2389073500,390500,390000,391000,390000,16
|
|
20231201,135000,2382829500,391000,390000,391000,390000,5
|
|
20231201,134900,2380878500,389500,390000,390000,389500,27
|
|
20231201,134800,2370355000,390000,391000,391000,390000,22
|
|
20231201,134700,2361774000,391000,389500,391000,389500,15
|
|
20231201,134600,2355925500,390000,390500,390500,390000,15
|
|
20231201,134500,2350073500,390500,390000,391500,389500,19
|
|
20231201,134400,2342658000,390000,391500,391500,390000,34
|
|
20231201,134300,2329389500,391000,390500,391000,390500,53
|
|
20231201,134200,2308690500,391000,391500,391500,391000,13
|
|
20231201,134100,2303601500,391500,390500,391500,390000,263
|
|
20231201,134000,2200984500,391000,390500,391000,390500,15
|
|
20231201,133900,2195123500,391500,390500,391500,390500,8
|
|
20231201,133800,2191996000,391500,391500,392000,391000,15
|
|
20231201,133700,2186126000,392000,391500,392000,391500,15
|
|
20231201,133600,2180247500,392000,391500,392000,391500,7
|
|
20231201,133500,2177504000,391500,392000,392000,391000,6
|
|
20231201,133400,2175153500,391500,391500,391500,391500,1
|
|
20231201,133300,2174762000,392000,391000,392000,391000,6
|
|
20231201,133200,2172414000,391000,391000,392000,391000,15
|
|
20231201,133100,2166545000,391000,391500,391500,391000,6
|
|
20231201,133000,2164196500,391500,391000,391500,390500,19
|
|
20231201,132900,2156766000,391000,392000,392000,391000,9
|
|
20231201,132800,2153240500,392000,391000,392000,391000,7
|
|
20231201,132700,2150498000,391500,392000,392000,391500,6
|
|
20231201,132600,2148146500,391500,391500,391500,391500,2
|
|
20231201,132500,2147363500,391500,391500,391500,391000,3
|
|
20231201,132400,2146189500,391000,390500,391000,390500,3
|
|
20231201,132300,2145017000,391000,390500,391000,390500,4
|
|
20231201,132200,2143454500,390500,390000,390500,390000,4
|
|
20231201,132100,2141893500,390000,391000,391000,390000,15
|
|
20231201,132000,2136034500,390500,390500,390500,390500,3
|
|
20231201,131900,2134863000,390500,391000,391500,390500,21
|
|
20231201,131800,2126656500,391000,391000,392000,391000,51
|
|
20231201,131700,2106693000,391500,391000,391500,391000,4
|
|
20231201,131600,2105127500,391500,391000,391500,390500,24
|
|
20231201,131500,2095748500,391000,390000,391000,390000,5
|
|
20231201,131400,2093796500,391000,391000,391000,391000,1
|
|
20231201,131300,2093405500,391000,391500,391500,390500,3
|
|
20231201,131200,2092232500,390500,390500,390500,390000,5
|
|
20231201,131100,2090281500,390000,390500,390500,390000,4
|
|
20231201,131000,2088720500,390000,390500,390500,390000,7
|
|
20231201,130900,2085990000,390000,390000,390500,390000,37
|
|
20231201,130800,2071559500,390000,390500,390500,390000,4
|
|
20231201,130700,2069998500,390500,390000,390500,390000,2
|
|
20231201,130600,2069218000,391500,391500,391500,391500,3
|
|
20231201,130500,2068043500,390500,390500,390500,390000,3
|
|
20231201,130400,2066872500,390000,390500,390500,390000,3
|
|
20231201,130300,2065702000,390000,390500,390500,390000,2
|
|
20231201,130200,2064921500,391000,391000,391000,391000,1
|
|
20231201,130100,2064530500,391000,391500,392000,391000,3
|
|
20231201,130000,2063356000,391500,390500,391500,390500,2
|
|
20231201,125900,2062574000,390000,390000,390000,390000,2
|
|
20231201,125800,2061794000,390500,390500,390500,390000,3
|
|
20231201,125700,2060623000,390000,390000,390000,390000,4
|
|
20231201,125600,2059063000,390000,390000,390000,390000,3
|
|
20231201,125500,2057893000,390000,390500,390500,390000,3
|
|
20231201,125400,2056722500,390000,389500,390000,389500,7
|
|
20231201,125300,2053995000,390000,390500,390500,389500,8
|
|
20231201,125200,2050877500,389500,390000,390000,389500,41
|
|
20231201,125100,2034907500,389500,390000,390000,389500,16
|
|
20231201,125000,2028672000,390000,390000,390000,390000,24
|
|
20231201,124900,2019312000,390000,390500,390500,390000,6
|
|
20231201,124800,2016971000,390000,390000,390500,390000,20
|
|
20231201,124700,2009170500,390000,390500,390500,390000,4
|
|
20231201,124600,2007609500,390000,390500,390500,390000,2
|
|
20231201,124500,2006829000,390500,390000,390500,390000,4
|
|
20231201,124400,2005267500,390500,391500,391500,390500,2
|
|
20231201,124300,2004485500,391500,390500,391500,390500,2
|
|
20231201,124200,2003703500,390500,390500,390500,390500,2
|
|
20231201,124100,2002922500,390500,390500,390500,390500,3
|
|
20231201,124000,2001751000,391500,391500,391500,391500,1
|
|
20231201,123900,2001359500,392000,391500,392000,391500,2
|
|
20231201,123800,2000576000,390500,390000,390500,390000,8
|
|
20231201,123700,1997454500,390500,390500,391000,390500,16
|
|
20231201,123600,1991205500,390500,390500,390500,390500,2
|
|
20231201,123500,1990424500,390000,390000,390000,390000,1
|
|
20231201,123400,1990034500,390000,390500,390500,390000,6
|
|
20231201,123300,1987692500,390000,390500,390500,390000,2
|
|
20231201,123200,1986912000,390000,390500,390500,390000,2
|
|
20231201,123100,1986131500,390000,390000,390500,390000,4
|
|
20231201,123000,1984570500,390500,390500,390500,390000,6
|
|
20231201,122900,1982229500,390000,390000,390500,390000,3
|
|
20231201,122800,1981059000,390500,390000,390500,390000,7
|
|
20231201,122700,1978328000,390000,390000,390000,390000,3
|
|
20231201,122600,1977158000,390500,390500,390500,390000,7
|
|
20231201,122500,1974427000,390500,390500,390500,390000,12
|
|
20231201,122400,1969742000,390000,390500,390500,390000,11
|
|
20231201,122300,1965451000,390000,390000,390500,390000,11
|
|
20231201,122200,1961160500,390500,390000,390500,390000,10
|
|
20231201,122100,1957259500,390000,390500,391000,390000,28
|
|
20231201,122000,1946332000,391000,391000,391000,391000,3
|
|
20231201,121900,1945159000,390500,390500,390500,390500,19
|
|
20231201,121800,1937739500,390500,391000,391000,390500,3
|
|
20231201,121700,1936567000,391500,390500,391500,390500,6
|
|
20231201,121600,1934223000,390000,391000,391000,390000,8
|
|
20231201,121500,1931101500,390000,390000,390500,390000,22
|
|
20231201,121400,1922520500,390000,390000,390500,390000,15
|
|
20231201,121300,1916669500,390500,390000,390500,390000,7
|
|
20231201,121200,1913938000,390500,390000,390500,390000,9
|
|
20231201,121100,1910427500,390500,390500,390500,390500,4
|
|
20231201,121000,1908865500,390500,390500,390500,390500,5
|
|
20231201,120900,1906913000,391000,391000,391000,390500,20
|
|
20231201,120800,1899100000,390500,390500,390500,390500,19
|
|
20231201,120700,1891680500,391000,391000,391000,391000,2
|
|
20231201,120600,1890898500,390500,390500,390500,390500,15
|
|
20231201,120500,1885041000,391000,391000,391000,391000,2
|
|
20231201,120400,1884259000,391000,392000,392000,391000,3
|
|
20231201,120300,1883084000,392000,390500,392000,390000,13
|
|
20231201,120200,1878011000,390000,390000,390500,390000,9
|
|
20231201,120100,1874500500,390500,391000,391000,390000,15
|
|
20231201,120000,1868644500,391000,390500,391000,390500,12
|
|
20231201,115900,1863957500,390500,390500,390500,390500,8
|
|
20231201,115800,1860833500,390000,392000,392000,390000,9
|
|
20231201,115700,1857318000,391500,390500,391500,390500,11
|
|
20231201,115600,1853021500,390500,391000,391000,390000,7
|
|
20231201,115500,1850287500,390500,390500,390500,390500,8
|
|
20231201,115400,1847163500,390500,391000,391000,390500,6
|
|
20231201,115300,1844819500,391000,391500,391500,390500,12
|
|
20231201,115200,1840131500,391500,391500,391500,391500,2
|
|
20231201,115100,1839348500,390500,390500,391000,390500,15
|
|
20231201,115000,1833490500,391000,391000,391000,391000,1
|
|
20231201,114900,1833099500,390500,390500,390500,390500,22
|
|
20231201,114800,1824508500,391000,391000,391000,391000,2
|
|
20231201,114700,1823726500,391000,390500,391000,390500,9
|
|
20231201,114600,1820210000,391000,390500,391000,390500,6
|
|
20231201,114500,1817866000,391000,391000,391000,390500,19
|
|
20231201,114400,1810445500,391000,390500,391000,390500,10
|
|
20231201,114300,1806540000,390500,390500,391000,390500,14
|
|
20231201,114200,1801072000,391000,391000,391000,391000,3
|
|
20231201,114100,1799899000,390500,390500,391000,390500,48
|
|
20231201,114000,1781149000,391000,391000,391000,391000,1
|
|
20231201,113900,1780758000,390500,390500,391000,390500,14
|
|
20231201,113800,1775290500,391000,390500,391000,390500,15
|
|
20231201,113700,1769432500,391000,391000,391000,391000,2
|
|
20231201,113600,1768650500,390500,390500,390500,390500,9
|
|
20231201,113500,1765136000,390500,391000,391000,390500,3
|
|
20231201,113400,1763963500,390500,391000,391000,390500,9
|
|
20231201,113300,1760447000,391500,391000,391500,391000,9
|
|
20231201,113200,1756927500,391000,391500,391500,391000,14
|
|
20231201,113100,1751452500,391500,391500,391500,391000,6
|
|
20231201,113000,1749105500,391500,391000,391500,391000,10
|
|
20231201,112900,1745194500,391500,391500,391500,391000,16
|
|
20231201,112800,1738934500,391500,391500,391500,391000,14
|
|
20231201,112700,1733459500,391500,391000,391500,391000,5
|
|
20231201,112600,1731503500,391000,391000,391000,391000,12
|
|
20231201,112500,1726811500,391500,391500,391500,391500,2
|
|
20231201,112400,1726028500,391000,391500,391500,391000,17
|
|
20231201,112300,1719380500,391500,391000,391500,391000,8
|
|
20231201,112200,1716252000,391000,391000,391500,391000,19
|
|
20231201,112100,1708822000,391000,391000,391500,391000,25
|
|
20231201,112000,1699046000,391500,391000,391500,391000,9
|
|
20231201,111900,1695525000,391000,391500,391500,391000,7
|
|
20231201,111800,1692787000,392000,392000,392000,391000,3
|
|
20231201,111700,1691612000,392500,391000,392500,391000,37
|
|
20231201,111600,1677116000,391000,391500,391500,391000,19
|
|
20231201,111500,1669685500,391500,391000,391500,391000,11
|
|
20231201,111400,1665384000,391500,391500,391500,391000,80
|
|
20231201,111300,1634066000,391000,391500,391500,391000,11
|
|
20231201,111200,1629764500,391500,391500,391500,391500,2
|
|
20231201,111100,1628981500,391000,391500,391500,391000,37
|
|
20231201,111000,1614514000,391500,391000,391500,391000,6
|
|
20231201,110900,1612167500,391000,391500,391500,391000,10
|
|
20231201,110800,1608256500,391500,391500,391500,391500,3
|
|
20231201,110700,1607082000,392500,391500,392500,391500,2
|
|
20231201,110600,1606298000,391500,391500,391500,391000,18
|
|
20231201,110500,1599253500,392500,392500,392500,392500,1
|
|
20231201,110400,1598861000,392500,392500,392500,391500,19
|
|
20231201,110300,1591419500,392500,391500,392500,391500,11
|
|
20231201,110200,1587112000,392000,390500,392000,390500,49
|
|
20231201,110100,1567941500,391000,391500,391500,391000,34
|
|
20231201,110000,1554647000,391500,391000,392000,391000,4
|
|
20231201,105900,1553081500,392500,392500,392500,392500,1
|
|
20231201,105800,1552689000,391000,391000,392000,391000,28
|
|
20231201,105700,1541730500,391500,391500,391500,391500,2
|
|
20231201,105600,1540947500,391500,391500,391500,391500,1
|
|
20231201,105500,1540556000,392500,391000,392500,391000,6
|
|
20231201,105400,1538206000,391500,391500,391500,391500,11
|
|
20231201,105300,1533899500,392500,391500,392500,391500,16
|
|
20231201,105200,1527633500,391500,392500,392500,391500,3
|
|
20231201,105100,1526457000,392000,391500,392000,391500,5
|
|
20231201,105000,1524499000,392000,392000,392000,391500,9
|
|
20231201,104900,1520974500,392000,392000,392000,391500,8
|
|
20231201,104800,1517841500,392000,392500,392500,391500,14
|
|
20231201,104700,1512356500,392500,392000,392500,392000,9
|
|
20231201,104600,1508824500,392000,392000,392000,392000,20
|
|
20231201,104500,1500984500,392000,391500,392000,391500,11
|
|
20231201,104400,1496673500,391500,392000,392000,391500,6
|
|
20231201,104300,1494323500,391500,391500,391500,391500,5
|
|
20231201,104200,1492366000,392500,392500,392500,392500,2
|
|
20231201,104100,1491581000,391500,391500,391500,391500,14
|
|
20231201,104000,1486100000,392500,391000,392500,391000,3
|
|
20231201,103900,1484924500,391500,392000,392000,391500,14
|
|
20231201,103800,1479443000,392000,392000,392000,392000,4
|
|
20231201,103700,1477875000,392500,392000,392500,392000,8
|
|
20231201,103600,1474738500,392000,392000,392000,391500,74
|
|
20231201,103500,1445739000,391500,391500,391500,391500,6
|
|
20231201,103400,1443390000,391500,391500,391500,391000,14
|
|
20231201,103300,1437909500,391000,391500,391500,391000,17
|
|
20231201,103200,1431262000,391500,390500,391500,390500,3
|
|
20231201,103100,1430088500,391000,391500,391500,391000,22
|
|
20231201,103000,1421479500,391500,391500,391500,391500,1
|
|
20231201,102900,1421088000,391500,391500,392000,391500,38
|
|
20231201,102800,1406210500,390000,390500,392000,390000,25
|
|
20231201,102700,1396454500,390500,390500,390500,390500,1
|
|
20231201,102600,1396064000,390500,390500,390500,390500,14
|
|
20231201,102500,1390597000,390500,391000,391000,390500,17
|
|
20231201,102400,1383957000,391000,390000,391500,390000,5
|
|
20231201,102300,1382004500,391000,390500,391000,390500,31
|
|
20231201,102200,1369892000,390500,391000,391000,390500,9
|
|
20231201,102100,1366377000,391000,390500,391000,390500,6
|
|
20231201,102000,1364033000,391000,391000,391000,391000,8
|
|
20231201,101900,1360905000,390500,390500,391000,390500,9
|
|
20231201,101800,1357390000,392000,391500,392000,391000,13
|
|
20231201,101700,1352305000,391500,391000,391500,390500,10
|
|
20231201,101600,1348396500,391500,391000,391500,391000,13
|
|
20231201,101500,1343313000,392000,391500,392000,391500,4
|
|
20231201,101400,1341746000,391000,391500,391500,391000,19
|
|
20231201,101300,1334315000,391500,391000,391500,391000,12
|
|
20231201,101200,1329622000,391000,391500,391500,391000,6
|
|
20231201,101100,1327275000,391500,391000,391500,391000,24
|
|
20231201,101000,1317890500,391500,391000,391500,390500,20
|
|
20231201,100900,1310079000,391000,391000,391000,391000,17
|
|
20231201,100800,1303432000,391500,391000,391500,391000,5
|
|
20231201,100700,1301476000,391000,390500,391000,390500,17
|
|
20231201,100600,1294835500,391000,391500,391500,390000,11
|
|
20231201,100500,1290537500,390000,390000,390500,390000,18
|
|
20231201,100400,1283513000,390500,390000,391000,390000,22
|
|
20231201,100300,1274924500,389000,391500,391500,389000,94
|
|
20231201,100200,1238331500,391500,391500,391500,391500,3
|
|
20231201,100100,1237157000,391000,390000,391000,390000,205
|
|
20231201,100000,1157122500,390500,390000,390500,390000,83
|
|
20231201,095900,1124749500,390000,390500,390500,390000,20
|
|
20231201,095800,1116948500,390500,390000,390500,390000,9
|
|
20231201,095700,1113437500,390000,390000,390500,390000,11
|
|
20231201,095600,1109147000,390500,390500,390500,390000,17
|
|
20231201,095500,1102515500,390000,390500,390500,390000,14
|
|
20231201,095400,1097055000,390000,390000,390500,390000,41
|
|
20231201,095300,1081059000,390500,390000,390500,390000,22
|
|
20231201,095200,1072477500,390000,390000,390500,390000,11
|
|
20231201,095100,1068187000,390500,391000,391000,390500,38
|
|
20231201,095000,1053346000,390500,391000,391000,390500,41
|
|
20231201,094900,1037323000,391500,392000,392000,391500,2
|
|
20231201,094800,1036539500,391000,390000,391000,390000,84
|
|
20231201,094700,1003733000,390500,390500,390500,390500,1
|
|
20231201,094600,1003342500,390500,390000,390500,390000,11
|
|
20231201,094500,999052000,390500,390500,390500,390500,4
|
|
20231201,094400,997490000,390500,390500,390500,389500,19
|
|
20231201,094300,990083500,390500,390000,390500,389000,26
|
|
20231201,094200,979944500,389000,390500,390500,389000,7
|
|
20231201,094100,977214000,390500,389000,390500,389000,85
|
|
20231201,094000,944131500,388500,390500,390500,388500,13
|
|
20231201,093900,939073000,390500,388500,390500,387500,737
|
|
20231201,093800,652902000,388500,388500,389000,388500,54
|
|
20231201,093700,631918000,389000,388500,389000,388500,21
|
|
20231201,093600,623759000,388500,389000,389000,388500,42
|
|
20231201,093500,607427000,389000,388500,389000,388000,23
|
|
20231201,093400,598493000,388500,392000,392000,388500,19
|
|
20231201,093300,591107000,388500,389000,389500,387500,199
|
|
20231201,093200,513819500,390000,390000,392000,389500,84
|
|
20231201,093100,481083500,390000,391000,391000,389500,27
|
|
20231201,093000,470547500,390500,390500,392500,390000,25
|
|
20231201,092900,460783500,390500,391500,391500,390000,186
|
|
20231201,092800,388228000,391500,390500,391500,390500,24
|
|
20231201,092700,378854500,390000,390500,390500,390000,8
|
|
20231201,092600,375731000,390500,392000,392000,390500,133
|
|
20231201,092500,323707500,392000,391500,392000,391500,11
|
|
20231201,092400,319400500,392000,392500,392500,391500,45
|
|
20231201,092300,301771500,392000,392000,392000,392000,14
|
|
20231201,092200,296283500,392500,392500,392500,392500,2
|
|
20231201,092100,295498500,392000,392500,393000,392000,21
|
|
20231201,092000,287261000,393000,392000,393000,391500,23
|
|
20231201,091900,278239000,391500,393000,393000,391500,10
|
|
20231201,091800,274319500,392000,391500,392000,391500,20
|
|
20231201,091700,266488500,392000,393500,393500,391500,17
|
|
20231201,091600,259824000,392000,393500,393500,392000,12
|
|
20231201,091500,255112500,392000,393500,393500,392000,214
|
|
20231201,091400,171050000,393500,393500,393500,393500,6
|
|
20231201,091300,168689000,393500,393000,393500,393000,2
|
|
20231201,091200,167902500,393500,393500,393500,393500,7
|
|
20231201,091100,165148000,393500,393000,393500,393000,38
|
|
20231201,091000,150212500,393500,393000,393500,393000,7
|
|
20231201,090900,147458500,393500,393000,393500,393000,6
|
|
20231201,090800,145098500,393000,394000,394000,393000,4
|
|
20231201,090700,143525500,393500,393000,393500,393000,15
|
|
20231201,090600,137628500,394000,393500,394000,393500,18
|
|
20231201,090500,130545000,393500,393500,394000,393500,32
|
|
20231201,090400,117952500,393500,394000,394000,393500,27
|
|
20231201,090300,107323500,395500,395500,395500,393500,24
|
|
20231201,090200,97863500,393500,393500,394000,393500,30
|
|
20231201,090100,86052500,395500,395500,395500,393500,14
|
|
20231201,090000,80537500,393500,395000,395500,393000,199
|