720 lines
40 KiB
CSV
720 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231204,205700,6696222000,381000,381000,381000,381000,369
|
|
20231204,205600,6696222000,381000,381000,381000,381000,0
|
|
20231204,205500,6696222000,381000,381000,381000,381000,0
|
|
20231204,205400,6696222000,381000,381000,381000,381000,0
|
|
20231204,205300,6696222000,381000,381000,381000,381000,0
|
|
20231204,205200,6696222000,381000,381000,381000,381000,0
|
|
20231204,205100,6696222000,381000,381000,381000,381000,0
|
|
20231204,205000,6696222000,381000,381000,381000,381000,0
|
|
20231204,204900,6696222000,381000,381000,381000,381000,0
|
|
20231204,204800,6696222000,381000,381000,381000,381000,0
|
|
20231204,204700,6696222000,381000,381000,381000,381000,0
|
|
20231204,204600,6696222000,381000,381000,381000,381000,0
|
|
20231204,204500,6696222000,381000,381000,381000,381000,0
|
|
20231204,204400,6696222000,381000,381000,381000,381000,0
|
|
20231204,204300,6696222000,381000,381000,381000,381000,0
|
|
20231204,204200,6696222000,381000,381000,381000,381000,0
|
|
20231204,204100,6696222000,381000,381000,381000,381000,0
|
|
20231204,204000,6696222000,381000,381000,381000,381000,0
|
|
20231204,203900,6696222000,381000,381000,381000,381000,0
|
|
20231204,203800,6696222000,381000,381000,381000,381000,0
|
|
20231204,203700,6696222000,381000,381000,381000,381000,0
|
|
20231204,203600,6696222000,381000,381000,381000,381000,0
|
|
20231204,203500,6696222000,381000,381000,381000,381000,0
|
|
20231204,203400,6696222000,381000,381000,381000,381000,0
|
|
20231204,203300,6696222000,381000,381000,381000,381000,0
|
|
20231204,203200,6696222000,381000,381000,381000,381000,0
|
|
20231204,203100,6696222000,381000,381000,381000,381000,0
|
|
20231204,203000,6696222000,381000,381000,381000,381000,0
|
|
20231204,202900,6696222000,381000,381000,381000,381000,0
|
|
20231204,202800,6696222000,381000,381000,381000,381000,0
|
|
20231204,202700,6696222000,381000,381000,381000,381000,369
|
|
20231204,202600,6696222000,381000,381000,381000,381000,0
|
|
20231204,202500,6696222000,381000,381000,381000,381000,0
|
|
20231204,202400,6696222000,381000,381000,381000,381000,0
|
|
20231204,202300,6696222000,381000,381000,381000,381000,0
|
|
20231204,202200,6696222000,381000,381000,381000,381000,0
|
|
20231204,202100,6696222000,381000,381000,381000,381000,0
|
|
20231204,202000,6696222000,381000,381000,381000,381000,0
|
|
20231204,201900,6696222000,381000,381000,381000,381000,0
|
|
20231204,201800,6696222000,381000,381000,381000,381000,0
|
|
20231204,201700,6696222000,381000,381000,381000,381000,0
|
|
20231204,201600,6696222000,381000,381000,381000,381000,0
|
|
20231204,201500,6696222000,381000,381000,381000,381000,0
|
|
20231204,201400,6696222000,381000,381000,381000,381000,0
|
|
20231204,201300,6696222000,381000,381000,381000,381000,0
|
|
20231204,201200,6696222000,381000,381000,381000,381000,0
|
|
20231204,201100,6696222000,381000,381000,381000,381000,0
|
|
20231204,201000,6696222000,381000,381000,381000,381000,0
|
|
20231204,200900,6696222000,381000,381000,381000,381000,0
|
|
20231204,200800,6696222000,381000,381000,381000,381000,0
|
|
20231204,200700,6696222000,381000,381000,381000,381000,0
|
|
20231204,200600,6696222000,381000,381000,381000,381000,0
|
|
20231204,200500,6696222000,381000,381000,381000,381000,0
|
|
20231204,200400,6696222000,381000,381000,381000,381000,0
|
|
20231204,200300,6696222000,381000,381000,381000,381000,0
|
|
20231204,200200,6696222000,381000,381000,381000,381000,0
|
|
20231204,200100,6696222000,381000,381000,381000,381000,0
|
|
20231204,200000,6696222000,381000,381000,381000,381000,0
|
|
20231204,195900,6696222000,381000,381000,381000,381000,0
|
|
20231204,195800,6696222000,381000,381000,381000,381000,0
|
|
20231204,195700,6696222000,381000,381000,381000,381000,369
|
|
20231204,195600,6696222000,381000,381000,381000,381000,0
|
|
20231204,195500,6696222000,381000,381000,381000,381000,0
|
|
20231204,195400,6696222000,381000,381000,381000,381000,0
|
|
20231204,195300,6696222000,381000,381000,381000,381000,0
|
|
20231204,195200,6696222000,381000,381000,381000,381000,0
|
|
20231204,195100,6696222000,381000,381000,381000,381000,0
|
|
20231204,195000,6696222000,381000,381000,381000,381000,0
|
|
20231204,194900,6696222000,381000,381000,381000,381000,0
|
|
20231204,194800,6696222000,381000,381000,381000,381000,0
|
|
20231204,194700,6696222000,381000,381000,381000,381000,0
|
|
20231204,194600,6696222000,381000,381000,381000,381000,0
|
|
20231204,194500,6696222000,381000,381000,381000,381000,0
|
|
20231204,194400,6696222000,381000,381000,381000,381000,0
|
|
20231204,194300,6696222000,381000,381000,381000,381000,0
|
|
20231204,194200,6696222000,381000,381000,381000,381000,0
|
|
20231204,194100,6696222000,381000,381000,381000,381000,0
|
|
20231204,194000,6696222000,381000,381000,381000,381000,0
|
|
20231204,193900,6696222000,381000,381000,381000,381000,0
|
|
20231204,193800,6696222000,381000,381000,381000,381000,0
|
|
20231204,193700,6696222000,381000,381000,381000,381000,0
|
|
20231204,193600,6696222000,381000,381000,381000,381000,0
|
|
20231204,193500,6696222000,381000,381000,381000,381000,0
|
|
20231204,193400,6696222000,381000,381000,381000,381000,0
|
|
20231204,193300,6696222000,381000,381000,381000,381000,0
|
|
20231204,193200,6696222000,381000,381000,381000,381000,0
|
|
20231204,193100,6696222000,381000,381000,381000,381000,0
|
|
20231204,193000,6696222000,381000,381000,381000,381000,0
|
|
20231204,192900,6696222000,381000,381000,381000,381000,0
|
|
20231204,192800,6696222000,381000,381000,381000,381000,0
|
|
20231204,192700,6696222000,381000,381000,381000,381000,369
|
|
20231204,192600,6696222000,381000,381000,381000,381000,0
|
|
20231204,192500,6696222000,381000,381000,381000,381000,0
|
|
20231204,192400,6696222000,381000,381000,381000,381000,0
|
|
20231204,192300,6696222000,381000,381000,381000,381000,0
|
|
20231204,192200,6696222000,381000,381000,381000,381000,0
|
|
20231204,192100,6696222000,381000,381000,381000,381000,0
|
|
20231204,192000,6696222000,381000,381000,381000,381000,0
|
|
20231204,191900,6696222000,381000,381000,381000,381000,0
|
|
20231204,191800,6696222000,381000,381000,381000,381000,0
|
|
20231204,191700,6696222000,381000,381000,381000,381000,0
|
|
20231204,191600,6696222000,381000,381000,381000,381000,0
|
|
20231204,191500,6696222000,381000,381000,381000,381000,0
|
|
20231204,191400,6696222000,381000,381000,381000,381000,0
|
|
20231204,191300,6696222000,381000,381000,381000,381000,0
|
|
20231204,191200,6696222000,381000,381000,381000,381000,0
|
|
20231204,191100,6696222000,381000,381000,381000,381000,0
|
|
20231204,191000,6696222000,381000,381000,381000,381000,0
|
|
20231204,190900,6696222000,381000,381000,381000,381000,0
|
|
20231204,190800,6696222000,381000,381000,381000,381000,0
|
|
20231204,190700,6696222000,381000,381000,381000,381000,0
|
|
20231204,190600,6696222000,381000,381000,381000,381000,0
|
|
20231204,190500,6696222000,381000,381000,381000,381000,0
|
|
20231204,190400,6696222000,381000,381000,381000,381000,0
|
|
20231204,190300,6696222000,381000,381000,381000,381000,0
|
|
20231204,190200,6696222000,381000,381000,381000,381000,0
|
|
20231204,190100,6696222000,381000,381000,381000,381000,0
|
|
20231204,190000,6696222000,381000,381000,381000,381000,0
|
|
20231204,185900,6696222000,381000,381000,381000,381000,0
|
|
20231204,185800,6696222000,381000,381000,381000,381000,0
|
|
20231204,185700,6696222000,381000,381000,381000,381000,369
|
|
20231204,185600,6696222000,381000,381000,381000,381000,0
|
|
20231204,185500,6696222000,381000,381000,381000,381000,0
|
|
20231204,185400,6696222000,381000,381000,381000,381000,0
|
|
20231204,185300,6696222000,381000,381000,381000,381000,0
|
|
20231204,185200,6696222000,381000,381000,381000,381000,0
|
|
20231204,185100,6696222000,381000,381000,381000,381000,0
|
|
20231204,185000,6696222000,381000,381000,381000,381000,0
|
|
20231204,184900,6696222000,381000,381000,381000,381000,0
|
|
20231204,184800,6696222000,381000,381000,381000,381000,0
|
|
20231204,184700,6696222000,381000,381000,381000,381000,0
|
|
20231204,184600,6696222000,381000,381000,381000,381000,0
|
|
20231204,184500,6696222000,381000,381000,381000,381000,0
|
|
20231204,184400,6696222000,381000,381000,381000,381000,0
|
|
20231204,184300,6696222000,381000,381000,381000,381000,0
|
|
20231204,184200,6696222000,381000,381000,381000,381000,0
|
|
20231204,184100,6696222000,381000,381000,381000,381000,0
|
|
20231204,184000,6696222000,381000,381000,381000,381000,0
|
|
20231204,183900,6696222000,381000,381000,381000,381000,0
|
|
20231204,183800,6696222000,381000,381000,381000,381000,0
|
|
20231204,183700,6696222000,381000,381000,381000,381000,0
|
|
20231204,183600,6696222000,381000,381000,381000,381000,0
|
|
20231204,183500,6696222000,381000,381000,381000,381000,0
|
|
20231204,183400,6696222000,381000,381000,381000,381000,0
|
|
20231204,183300,6696222000,381000,381000,381000,381000,0
|
|
20231204,183200,6696222000,381000,381000,381000,381000,0
|
|
20231204,183100,6696222000,381000,381000,381000,381000,0
|
|
20231204,183000,6696222000,381000,381000,381000,381000,0
|
|
20231204,182900,6696222000,381000,381000,381000,381000,0
|
|
20231204,182800,6696222000,381000,381000,381000,381000,0
|
|
20231204,182700,6696222000,381000,381000,381000,381000,369
|
|
20231204,182600,6696222000,381000,381000,381000,381000,0
|
|
20231204,182500,6696222000,381000,381000,381000,381000,0
|
|
20231204,182400,6696222000,381000,381000,381000,381000,0
|
|
20231204,182300,6696222000,381000,381000,381000,381000,0
|
|
20231204,182200,6696222000,381000,381000,381000,381000,0
|
|
20231204,182100,6696222000,381000,381000,381000,381000,0
|
|
20231204,182000,6696222000,381000,381000,381000,381000,0
|
|
20231204,181900,6696222000,381000,381000,381000,381000,0
|
|
20231204,181800,6696222000,381000,381000,381000,381000,0
|
|
20231204,181700,6696222000,381000,381000,381000,381000,0
|
|
20231204,181600,6696222000,381000,381000,381000,381000,0
|
|
20231204,181500,6696222000,381000,381000,381000,381000,0
|
|
20231204,181400,6696222000,381000,381000,381000,381000,0
|
|
20231204,181300,6696222000,381000,381000,381000,381000,0
|
|
20231204,181200,6696222000,381000,381000,381000,381000,0
|
|
20231204,181100,6696222000,381000,381000,381000,381000,0
|
|
20231204,181000,6696222000,381000,381000,381000,381000,0
|
|
20231204,180900,6696222000,381000,381000,381000,381000,0
|
|
20231204,180800,6696222000,381000,381000,381000,381000,0
|
|
20231204,180700,6696222000,381000,381000,381000,381000,0
|
|
20231204,180600,6696222000,381000,381000,381000,381000,0
|
|
20231204,180500,6696222000,381000,381000,381000,381000,0
|
|
20231204,180400,6696222000,381000,381000,381000,381000,0
|
|
20231204,180300,6696222000,381000,381000,381000,381000,0
|
|
20231204,180200,6696222000,381000,381000,381000,381000,0
|
|
20231204,180100,6696222000,381000,381000,381000,381000,0
|
|
20231204,180000,6696222000,381000,381000,381000,381000,0
|
|
20231204,175900,6696222000,381000,381000,381000,381000,0
|
|
20231204,175800,6696222000,381000,381000,381000,381000,0
|
|
20231204,175700,6696222000,381000,381000,381000,381000,369
|
|
20231204,175600,6696222000,381000,381000,381000,381000,0
|
|
20231204,175500,6696222000,381000,381000,381000,381000,0
|
|
20231204,175400,6696222000,381000,381000,381000,381000,0
|
|
20231204,175300,6696222000,381000,381000,381000,381000,0
|
|
20231204,175200,6696222000,381000,381000,381000,381000,0
|
|
20231204,175100,6696222000,381000,381000,381000,381000,0
|
|
20231204,175000,6696222000,381000,381000,381000,381000,0
|
|
20231204,174900,6696222000,381000,381000,381000,381000,0
|
|
20231204,174800,6696222000,381000,381000,381000,381000,0
|
|
20231204,174700,6696222000,381000,381000,381000,381000,0
|
|
20231204,174600,6696222000,381000,381000,381000,381000,0
|
|
20231204,174500,6696222000,381000,381000,381000,381000,0
|
|
20231204,174400,6696222000,381000,381000,381000,381000,0
|
|
20231204,174300,6696222000,381000,381000,381000,381000,0
|
|
20231204,174200,6696222000,381000,381000,381000,381000,0
|
|
20231204,174100,6696222000,381000,381000,381000,381000,0
|
|
20231204,174000,6696222000,381000,381000,381000,381000,0
|
|
20231204,173900,6696222000,381000,381000,381000,381000,0
|
|
20231204,173800,6696222000,381000,381000,381000,381000,0
|
|
20231204,173700,6696222000,381000,381000,381000,381000,0
|
|
20231204,173600,6696222000,381000,381000,381000,381000,0
|
|
20231204,173500,6696222000,381000,381000,381000,381000,0
|
|
20231204,173400,6696222000,381000,381000,381000,381000,0
|
|
20231204,173300,6696222000,381000,381000,381000,381000,0
|
|
20231204,173200,6696222000,381000,381000,381000,381000,0
|
|
20231204,173100,6696222000,381000,381000,381000,381000,0
|
|
20231204,173000,6696222000,381000,381000,381000,381000,0
|
|
20231204,172900,6696222000,381000,381000,381000,381000,0
|
|
20231204,172800,6696222000,381000,381000,381000,381000,0
|
|
20231204,172700,6696222000,381000,381000,381000,381000,369
|
|
20231204,172600,6696222000,381000,381000,381000,381000,0
|
|
20231204,172500,6696222000,381000,381000,381000,381000,0
|
|
20231204,172400,6696222000,381000,381000,381000,381000,0
|
|
20231204,172300,6696222000,381000,381000,381000,381000,0
|
|
20231204,172200,6696222000,381000,381000,381000,381000,0
|
|
20231204,172100,6696222000,381000,381000,381000,381000,0
|
|
20231204,172000,6696222000,381000,381000,381000,381000,0
|
|
20231204,171900,6696222000,381000,381000,381000,381000,0
|
|
20231204,171800,6696222000,381000,381000,381000,381000,0
|
|
20231204,171700,6696222000,381000,381000,381000,381000,0
|
|
20231204,171600,6696222000,381000,381000,381000,381000,0
|
|
20231204,171500,6696222000,381000,381000,381000,381000,0
|
|
20231204,171400,6696222000,381000,381000,381000,381000,0
|
|
20231204,171300,6696222000,381000,381000,381000,381000,0
|
|
20231204,171200,6696222000,381000,381000,381000,381000,0
|
|
20231204,171100,6696222000,381000,381000,381000,381000,0
|
|
20231204,171000,6696222000,381000,381000,381000,381000,0
|
|
20231204,170900,6696222000,381000,381000,381000,381000,0
|
|
20231204,170800,6696222000,381000,381000,381000,381000,0
|
|
20231204,170700,6696222000,381000,381000,381000,381000,0
|
|
20231204,170600,6696222000,381000,381000,381000,381000,0
|
|
20231204,170500,6696222000,381000,381000,381000,381000,0
|
|
20231204,170400,6696222000,381000,381000,381000,381000,0
|
|
20231204,170300,6696222000,381000,381000,381000,381000,0
|
|
20231204,170200,6696222000,381000,381000,381000,381000,0
|
|
20231204,170100,6696222000,381000,381000,381000,381000,0
|
|
20231204,170000,6696222000,381000,381000,381000,381000,0
|
|
20231204,165900,6696222000,381000,381000,381000,381000,0
|
|
20231204,165800,6696222000,381000,381000,381000,381000,0
|
|
20231204,165700,6696222000,381000,381000,381000,381000,369
|
|
20231204,165600,6696222000,381000,381000,381000,381000,0
|
|
20231204,165500,6696222000,381000,381000,381000,381000,0
|
|
20231204,165400,6696222000,381000,381000,381000,381000,0
|
|
20231204,165300,6696222000,381000,381000,381000,381000,0
|
|
20231204,165200,6696222000,381000,381000,381000,381000,0
|
|
20231204,165100,6696222000,381000,381000,381000,381000,0
|
|
20231204,165000,6696222000,381000,381000,381000,381000,0
|
|
20231204,164900,6696222000,381000,381000,381000,381000,0
|
|
20231204,164800,6696222000,381000,381000,381000,381000,0
|
|
20231204,164700,6696222000,381000,381000,381000,381000,0
|
|
20231204,164600,6696222000,381000,381000,381000,381000,0
|
|
20231204,164500,6696222000,381000,381000,381000,381000,0
|
|
20231204,164400,6696222000,381000,381000,381000,381000,0
|
|
20231204,164300,6696222000,381000,381000,381000,381000,0
|
|
20231204,164200,6696222000,381000,381000,381000,381000,0
|
|
20231204,164100,6696222000,381000,381000,381000,381000,0
|
|
20231204,164000,6696222000,381000,381000,381000,381000,0
|
|
20231204,163900,6696222000,381000,381000,381000,381000,0
|
|
20231204,163800,6696222000,381000,381000,381000,381000,0
|
|
20231204,163700,6696222000,381000,381000,381000,381000,0
|
|
20231204,163600,6696222000,381000,381000,381000,381000,0
|
|
20231204,163500,6696222000,381000,381000,381000,381000,0
|
|
20231204,163400,6696222000,381000,381000,381000,381000,0
|
|
20231204,163300,6696222000,381000,381000,381000,381000,0
|
|
20231204,163200,6696222000,381000,381000,381000,381000,0
|
|
20231204,163100,6696222000,381000,381000,381000,381000,0
|
|
20231204,163000,6696222000,381000,381000,381000,381000,0
|
|
20231204,162900,6696222000,381000,381000,381000,381000,0
|
|
20231204,162800,6696222000,381000,381000,381000,381000,0
|
|
20231204,162700,6696222000,381000,381000,381000,381000,369
|
|
20231204,162600,6696222000,381000,381000,381000,381000,0
|
|
20231204,162500,6696222000,381000,381000,381000,381000,0
|
|
20231204,162400,6696222000,381000,381000,381000,381000,0
|
|
20231204,162300,6696222000,381000,381000,381000,381000,0
|
|
20231204,162200,6696222000,381000,381000,381000,381000,0
|
|
20231204,162100,6696222000,381000,381000,381000,381000,0
|
|
20231204,162000,6696222000,381000,381000,381000,381000,0
|
|
20231204,161900,6696222000,381000,381000,381000,381000,0
|
|
20231204,161800,6696222000,381000,381000,381000,381000,0
|
|
20231204,161700,6696222000,381000,381000,381000,381000,0
|
|
20231204,161600,6696222000,381000,381000,381000,381000,0
|
|
20231204,161500,6696222000,381000,381000,381000,381000,0
|
|
20231204,161400,6696222000,381000,381000,381000,381000,0
|
|
20231204,161300,6696222000,381000,381000,381000,381000,0
|
|
20231204,161200,6696222000,381000,381000,381000,381000,0
|
|
20231204,161100,6696222000,381000,381000,381000,381000,0
|
|
20231204,161000,6696222000,381000,381000,381000,381000,0
|
|
20231204,160900,6696222000,381000,381000,381000,381000,0
|
|
20231204,160800,6696222000,381000,381000,381000,381000,0
|
|
20231204,160700,6696222000,381000,381000,381000,381000,0
|
|
20231204,160600,6696222000,381000,381000,381000,381000,0
|
|
20231204,160500,6696222000,381000,381000,381000,381000,0
|
|
20231204,160400,6696222000,381000,381000,381000,381000,0
|
|
20231204,160300,6696222000,381000,381000,381000,381000,0
|
|
20231204,160200,6696222000,381000,381000,381000,381000,0
|
|
20231204,160100,6696222000,381000,381000,381000,381000,0
|
|
20231204,160000,6696222000,381000,381000,381000,381000,0
|
|
20231204,155900,6696222000,381000,381000,381000,381000,0
|
|
20231204,155800,6696222000,381000,381000,381000,381000,0
|
|
20231204,155700,6696222000,381000,381000,381000,381000,369
|
|
20231204,155600,6696222000,381000,381000,381000,381000,0
|
|
20231204,155500,6696222000,381000,381000,381000,381000,0
|
|
20231204,155400,6696222000,381000,381000,381000,381000,0
|
|
20231204,155300,6696222000,381000,381000,381000,381000,0
|
|
20231204,155200,6696222000,381000,381000,381000,381000,0
|
|
20231204,155100,6696222000,381000,381000,381000,381000,0
|
|
20231204,155000,6696222000,381000,381000,381000,381000,0
|
|
20231204,154900,6696222000,381000,381000,381000,381000,0
|
|
20231204,154800,6696222000,381000,381000,381000,381000,0
|
|
20231204,154700,6696222000,381000,381000,381000,381000,0
|
|
20231204,154600,6696222000,381000,381000,381000,381000,0
|
|
20231204,154500,6696222000,381000,381000,381000,381000,0
|
|
20231204,154400,6696222000,381000,381000,381000,381000,0
|
|
20231204,154300,6696222000,381000,381000,381000,381000,0
|
|
20231204,154200,6696222000,381000,381000,381000,381000,0
|
|
20231204,154100,6696222000,381000,381000,381000,381000,0
|
|
20231204,154000,6696222000,381000,381000,381000,381000,0
|
|
20231204,153900,6696222000,381000,381000,381000,381000,0
|
|
20231204,153800,6696222000,381000,381000,381000,381000,0
|
|
20231204,153700,6696222000,381000,381000,381000,381000,0
|
|
20231204,153600,6696222000,381000,381000,381000,381000,0
|
|
20231204,153500,6696222000,381000,381000,381000,381000,0
|
|
20231204,153400,6696222000,381000,381000,381000,381000,0
|
|
20231204,153300,6696222000,381000,381000,381000,381000,0
|
|
20231204,153200,6696222000,381000,381000,381000,381000,0
|
|
20231204,153100,6696222000,381000,381000,381000,381000,0
|
|
20231204,153000,6696222000,381000,381000,381000,381000,369
|
|
20231204,152900,6555633000,382000,382000,382000,382000,0
|
|
20231204,152800,6555633000,382000,382000,382000,382000,0
|
|
20231204,152700,6555633000,382000,382000,382000,382000,0
|
|
20231204,152600,6555633000,382000,382000,382000,382000,0
|
|
20231204,152500,6555633000,382000,382000,382000,382000,0
|
|
20231204,152400,6555633000,382000,382000,382000,382000,0
|
|
20231204,152300,6555633000,382000,382000,382000,382000,0
|
|
20231204,152200,6555633000,382000,382000,382000,382000,0
|
|
20231204,152100,6555633000,382000,382000,382000,382000,0
|
|
20231204,152000,6555633000,382000,382000,382000,382000,0
|
|
20231204,151900,6555633000,382000,382500,382500,382000,19
|
|
20231204,151800,6548369500,382000,382000,382500,382000,8
|
|
20231204,151700,6545313000,382500,382000,382500,382000,25
|
|
20231204,151600,6535760500,382500,382000,382500,381500,82
|
|
20231204,151500,6504439000,382500,381500,382500,381500,38
|
|
20231204,151400,6489941000,381500,381500,381500,381500,26
|
|
20231204,151300,6480022000,381500,380500,382500,380500,103
|
|
20231204,151200,6440703500,381500,380500,381500,380500,42
|
|
20231204,151100,6424716500,381500,380500,381500,380500,7
|
|
20231204,151000,6422047000,381000,381000,381000,381000,181
|
|
20231204,150900,6353086000,381000,381000,381000,381000,7
|
|
20231204,150800,6350419000,381000,381000,381500,381000,56
|
|
20231204,150700,6329070000,381000,381500,382000,381000,45
|
|
20231204,150600,6311904500,382000,381000,382000,381000,38
|
|
20231204,150500,6297424000,381500,381000,382000,381000,109
|
|
20231204,150400,6255893000,381000,381000,381000,381000,6
|
|
20231204,150300,6253607000,381000,381500,382000,380500,209
|
|
20231204,150200,6173972500,381500,381500,382000,381000,106
|
|
20231204,150100,6133538500,381000,382000,382000,381000,80
|
|
20231204,150000,6103007000,382000,383000,383000,381500,33
|
|
20231204,145900,6090401000,382000,382000,383000,382000,6
|
|
20231204,145800,6088108000,382000,382000,382500,382000,20
|
|
20231204,145700,6080463500,382500,382500,382500,382000,12
|
|
20231204,145600,6075874500,383000,382000,383000,382000,10
|
|
20231204,145500,6072051500,382500,382000,382500,382000,10
|
|
20231204,145400,6068227500,382000,382500,382500,382000,8
|
|
20231204,145300,6065170000,382500,382000,383000,382000,15
|
|
20231204,145200,6059434000,382000,382500,383000,382000,33
|
|
20231204,145100,6046811000,382500,382500,382500,382500,29
|
|
20231204,145000,6035718500,382500,383000,383000,382500,11
|
|
20231204,144900,6031510500,382500,383000,383000,382500,11
|
|
20231204,144800,6027302500,382500,382500,382500,382500,12
|
|
20231204,144700,6022712500,382500,383000,383000,382500,10
|
|
20231204,144600,6018885500,382500,382500,383000,382500,10
|
|
20231204,144500,6015060000,382500,383000,383000,382500,21
|
|
20231204,144400,6007022500,383000,382500,383000,382500,18
|
|
20231204,144300,6000132000,382500,382500,382500,382500,25
|
|
20231204,144200,5990569500,382500,382500,383000,382500,8
|
|
20231204,144100,5987509000,383000,383000,383000,382500,6
|
|
20231204,144000,5985211500,382500,382500,383000,382500,8
|
|
20231204,143900,5982151000,382500,383000,383000,382000,27
|
|
20231204,143800,5971824500,382500,382500,383000,382500,58
|
|
20231204,143700,5949638500,382000,382500,382500,382000,7
|
|
20231204,143600,5946964000,382500,382000,382500,382000,10
|
|
20231204,143500,5943142500,382000,381500,382000,381500,4
|
|
20231204,143400,5941615000,382000,382000,382000,381500,13
|
|
20231204,143300,5936650500,382000,382000,382000,382000,5
|
|
20231204,143200,5934740500,382000,382000,382000,382000,13
|
|
20231204,143100,5929774500,382000,381500,382000,381500,37
|
|
20231204,143000,5915642500,382000,381500,382000,381500,9
|
|
20231204,142900,5912207000,382500,382000,382500,381500,15
|
|
20231204,142800,5906477000,382000,381500,382000,381500,10
|
|
20231204,142700,5902659500,381500,382000,382000,381500,11
|
|
20231204,142600,5898458500,382000,382000,382000,381500,14
|
|
20231204,142500,5893114000,381500,381000,381500,381000,28
|
|
20231204,142400,5882432500,381500,381000,381500,381000,15
|
|
20231204,142300,5876712500,381000,381500,382000,381000,15
|
|
20231204,142200,5870986000,381500,381500,381500,381000,64
|
|
20231204,142100,5846578000,381000,381500,381500,381000,6
|
|
20231204,142000,5844291500,381000,381000,381500,381000,9
|
|
20231204,141900,5840862000,381000,381000,381000,381000,2
|
|
20231204,141800,5840100000,381000,381000,381000,381000,23
|
|
20231204,141700,5831337000,381000,381500,381500,381000,6
|
|
20231204,141600,5829050000,381000,381500,381500,381000,213
|
|
20231204,141500,5747896000,381000,381000,381000,381000,34
|
|
20231204,141400,5734942000,381000,382000,382000,381000,73
|
|
20231204,141300,5707090000,381500,381500,381500,381500,1
|
|
20231204,141200,5706708500,381000,382500,382500,381000,32
|
|
20231204,141100,5694484500,382000,382000,382000,382000,12
|
|
20231204,141000,5689900500,382000,382000,382000,382000,6
|
|
20231204,140900,5687608500,382500,381500,382500,381500,138
|
|
20231204,140800,5634903500,380500,381000,381000,380500,58
|
|
20231204,140700,5612807000,381000,381000,381500,381000,51
|
|
20231204,140600,5593375500,381000,381500,381500,381000,14
|
|
20231204,140500,5588039000,381500,381000,381500,380500,65
|
|
20231204,140400,5563255500,381000,381000,381500,381000,29
|
|
20231204,140300,5552206000,380500,381000,381000,380500,2
|
|
20231204,140200,5551444500,380500,380500,381000,380000,55
|
|
20231204,140100,5530511000,380000,380500,381000,380000,375
|
|
20231204,140000,5387928500,380500,381000,381000,380500,192
|
|
20231204,135900,5314781500,381000,381500,381500,381000,10
|
|
20231204,135800,5310970000,381000,381000,381500,381000,23
|
|
20231204,135700,5302204500,381000,381500,381500,381000,55
|
|
20231204,135600,5281247500,381000,382000,382000,381000,142
|
|
20231204,135500,5227037000,382000,381000,382500,381000,31
|
|
20231204,135400,5215189000,381500,382000,382500,381500,498
|
|
20231204,135300,5025074500,382500,382500,383000,382000,110
|
|
20231204,135200,4982975500,381500,382000,382000,381500,90
|
|
20231204,135100,4948597000,381500,381500,382000,381000,53
|
|
20231204,135000,4928363000,381000,381500,382000,381000,166
|
|
20231204,134900,4865035000,381500,382000,382500,381500,166
|
|
20231204,134800,4801626000,382500,382500,382500,382500,92
|
|
20231204,134700,4766436000,382500,383000,383000,382500,133
|
|
20231204,134600,4715535500,383500,383500,383500,382500,127
|
|
20231204,134500,4666890500,384000,383500,384000,383500,159
|
|
20231204,134400,4605910500,384000,383500,384000,383500,11
|
|
20231204,134300,4601691500,383500,384500,384500,383500,7
|
|
20231204,134200,4599005500,383000,383500,384500,383000,239
|
|
20231204,134100,4507259500,383000,383500,383500,383000,11
|
|
20231204,134000,4503043000,383000,383000,383500,383000,27
|
|
20231204,133900,4492701500,383000,383500,383500,383000,9
|
|
20231204,133800,4489253000,383500,383000,383500,382000,38
|
|
20231204,133700,4474707000,382000,383500,383500,382000,402
|
|
20231204,133600,4321054000,383000,383500,383500,382500,18
|
|
20231204,133500,4314155500,382500,384000,384000,382500,6
|
|
20231204,133400,4311859000,382500,383000,384000,382500,16
|
|
20231204,133300,4305729500,384000,384000,384000,384000,1
|
|
20231204,133200,4305345500,382500,383500,384000,382500,10
|
|
20231204,133100,4301515000,384000,382500,384000,382500,48
|
|
20231204,133000,4283101500,382500,383000,383000,382500,214
|
|
20231204,132900,4201211000,384000,384000,384000,383500,8
|
|
20231204,132800,4198141500,383000,383000,383500,383000,27
|
|
20231204,132700,4187797500,383000,383500,383500,383000,20
|
|
20231204,132600,4180131000,383000,383000,383500,383000,39
|
|
20231204,132500,4165193000,383000,383000,383000,383000,1
|
|
20231204,132400,4164810000,383000,383000,383000,383000,19
|
|
20231204,132300,4157533000,383000,383000,383000,383000,162
|
|
20231204,132200,4095487000,383500,383000,383500,383000,15
|
|
20231204,132100,4089739500,383000,383000,383000,383000,12
|
|
20231204,132000,4085143500,383500,384000,384000,383000,42
|
|
20231204,131900,4069051000,384000,383000,384000,383000,9
|
|
20231204,131800,4065600000,383000,383000,383000,383000,22
|
|
20231204,131700,4057174000,383000,384000,384000,383000,13
|
|
20231204,131600,4052189500,383500,383500,383500,383000,24
|
|
20231204,131500,4042987500,383500,383500,383500,383000,7
|
|
20231204,131400,4040305500,383500,383500,383500,383500,2
|
|
20231204,131300,4039538500,383000,382500,383000,382500,7
|
|
20231204,131200,4036859500,383000,383000,383000,382500,25
|
|
20231204,131100,4027290500,383000,383000,383000,383000,16
|
|
20231204,131000,4021162500,383000,383000,383000,383000,10
|
|
20231204,130900,4017332500,383000,383500,383500,383000,30
|
|
20231204,130800,4005842000,383000,383500,383500,383000,31
|
|
20231204,130700,3993964500,383500,384000,384000,383500,23
|
|
20231204,130600,3985140500,383500,384000,384000,383500,15
|
|
20231204,130500,3979383000,383500,383000,384000,382500,62
|
|
20231204,130400,3955620000,383000,384000,384000,383000,631
|
|
20231204,130300,3713848500,384000,384000,384000,383500,12
|
|
20231204,130200,3709245000,383500,384000,384000,383500,21
|
|
20231204,130100,3701183000,384000,384000,384000,383500,110
|
|
20231204,130000,3658946000,384000,384500,384500,384000,11
|
|
20231204,125900,3654721500,384500,384000,384500,384000,16
|
|
20231204,125800,3648577000,384000,384000,384000,384000,13
|
|
20231204,125700,3643585000,384000,384000,384000,384000,4
|
|
20231204,125600,3642049000,384000,385000,385000,384000,38
|
|
20231204,125500,3627452000,385000,384000,385000,384000,13
|
|
20231204,125400,3622453500,384000,384500,384500,384000,12
|
|
20231204,125300,3617841500,384000,384000,384000,384000,6
|
|
20231204,125200,3615537500,384500,384500,385000,384500,21
|
|
20231204,125100,3607462500,384500,384500,384500,384500,1
|
|
20231204,125000,3607078000,385000,384500,385000,384500,45
|
|
20231204,124900,3589773000,384500,384500,384500,384000,21
|
|
20231204,124800,3581701000,384500,384500,384500,384500,53
|
|
20231204,124700,3561322500,384500,384500,384500,384500,6
|
|
20231204,124600,3559015500,385000,384500,385000,384500,16
|
|
20231204,124500,3552858000,384500,384500,384500,384000,50
|
|
20231204,124400,3533635500,384500,384500,384500,384500,1
|
|
20231204,124300,3533251000,384000,385000,385000,384000,15
|
|
20231204,124200,3527489500,384500,384500,384500,384000,239
|
|
20231204,124100,3435680500,384500,384000,384500,384000,38
|
|
20231204,124000,3421087500,384000,384500,384500,384000,86
|
|
20231204,123900,3388023500,384500,384500,384500,384500,22
|
|
20231204,123800,3379564500,384500,384500,384500,384500,15
|
|
20231204,123700,3373797000,385000,385000,385000,384500,9
|
|
20231204,123600,3370334000,385000,385000,385000,384500,30
|
|
20231204,123500,3358787500,384500,385000,385000,384500,18
|
|
20231204,123400,3351864000,384500,385000,385500,384500,150
|
|
20231204,123300,3294116000,385000,385500,385500,385000,3
|
|
20231204,123200,3292960500,385000,385000,385500,385000,19
|
|
20231204,123100,3285645000,385500,385500,385500,385000,8
|
|
20231204,123000,3282563000,385500,385000,385500,385000,7
|
|
20231204,122900,3279867000,385000,385000,385000,385000,7
|
|
20231204,122800,3277172000,385000,385500,385500,385000,5
|
|
20231204,122700,3275246500,385500,385500,385500,385500,14
|
|
20231204,122600,3269849500,385500,385000,385500,385000,17
|
|
20231204,122500,3263298000,385500,385500,385500,385500,4
|
|
20231204,122400,3261756000,385500,386000,386000,385500,2
|
|
20231204,122300,3260984500,385500,385500,385500,385500,29
|
|
20231204,122200,3249805000,385500,385500,385500,385500,8
|
|
20231204,122100,3246721000,385500,385500,385500,385500,8
|
|
20231204,122000,3243637000,385500,385500,386000,385500,9
|
|
20231204,121900,3240167000,385000,385500,385500,385000,30
|
|
20231204,121800,3228613500,385500,385500,385500,385500,9
|
|
20231204,121700,3225144000,385500,385500,385500,385500,15
|
|
20231204,121600,3219361500,385500,385500,385500,385500,10
|
|
20231204,121500,3215506500,386000,385500,386000,385000,24
|
|
20231204,121400,3206258000,385000,385000,385000,385000,10
|
|
20231204,121300,3202408000,385000,385500,385500,385000,23
|
|
20231204,121200,3193543500,385500,386000,386000,385500,6
|
|
20231204,121100,3191230000,385500,385500,385500,385500,11
|
|
20231204,121000,3186989500,385500,385500,385500,385500,1
|
|
20231204,120900,3186604000,385500,385500,385500,385500,21
|
|
20231204,120800,3178508500,385500,385500,385500,385500,4
|
|
20231204,120700,3176966500,385500,385500,385500,385500,11
|
|
20231204,120600,3172726000,386000,386000,386000,386000,1
|
|
20231204,120500,3172340000,386000,385500,386000,385500,31
|
|
20231204,120400,3160389000,385500,385500,385500,385000,22
|
|
20231204,120300,3151910500,385500,385500,385500,385500,15
|
|
20231204,120200,3146128000,386000,385500,386000,385500,2
|
|
20231204,120100,3145356500,385500,386000,386000,385500,119
|
|
20231204,120000,3099475000,385500,386000,386000,385500,2
|
|
20231204,115900,3098703500,386500,386000,386500,385500,21
|
|
20231204,115800,3090597500,386000,386000,386000,386000,0
|
|
20231204,115700,3090597500,386000,386000,386000,385500,63
|
|
20231204,115600,3066281500,386000,386000,386000,385500,12
|
|
20231204,115500,3061652000,385500,385500,386000,385500,7
|
|
20231204,115400,3058952500,386000,386000,386000,386000,15
|
|
20231204,115300,3053162500,386000,386500,386500,386000,8
|
|
20231204,115200,3050073500,386500,386000,386500,386000,16
|
|
20231204,115100,3043892000,386000,386000,386500,386000,16
|
|
20231204,115000,3037714000,386500,386000,386500,386000,5
|
|
20231204,114900,3035783500,386500,386000,386500,386000,18
|
|
20231204,114800,3028829000,386500,386500,386500,386500,4
|
|
20231204,114700,3027283000,387000,387000,387000,387000,1
|
|
20231204,114600,3026896000,386000,386000,386000,386000,5
|
|
20231204,114500,3024966000,386500,386500,386500,386000,151
|
|
20231204,114400,2966671500,386500,386000,386500,386000,23
|
|
20231204,114300,2957784500,386500,386000,386500,386000,7
|
|
20231204,114200,2955082000,386000,386500,386500,386000,5
|
|
20231204,114100,2953151500,386500,386500,386500,386500,11
|
|
20231204,114000,2948900000,386500,386500,386500,386500,1
|
|
20231204,113900,2948513500,386000,386500,386500,386000,11
|
|
20231204,113800,2944266500,386000,386500,386500,386000,17
|
|
20231204,113700,2937698500,386500,386500,386500,386500,14
|
|
20231204,113600,2932287500,387000,387000,387000,387000,2
|
|
20231204,113500,2931513500,386500,386500,386500,386000,26
|
|
20231204,113400,2921466000,386500,386000,386500,386000,5
|
|
20231204,113300,2919535500,386000,387000,387000,386000,84
|
|
20231204,113200,2887104500,387000,386500,387000,386500,20
|
|
20231204,113100,2879372500,386500,386500,386500,386500,3
|
|
20231204,113000,2878213000,387000,386500,387000,386500,21
|
|
20231204,112900,2870096000,386000,386000,386000,386000,12
|
|
20231204,112800,2865464000,387000,387000,387000,386500,44
|
|
20231204,112700,2848455000,386500,387000,387000,386500,13
|
|
20231204,112600,2843429500,386500,386000,386500,386000,22
|
|
20231204,112500,2834929000,386000,386000,386000,386000,26
|
|
20231204,112400,2824893000,386000,386000,386500,386000,14
|
|
20231204,112300,2819488500,386000,386000,386000,386000,16
|
|
20231204,112200,2813312500,386000,386500,386500,386000,14
|
|
20231204,112100,2807905000,386000,386500,386500,386000,8
|
|
20231204,112000,2804816500,386500,386500,386500,386500,33
|
|
20231204,111900,2792062000,387000,386500,387000,386500,15
|
|
20231204,111800,2786262500,387000,386500,387000,386500,8
|
|
20231204,111700,2783169000,386500,387000,387000,386500,11
|
|
20231204,111600,2778917000,386500,386500,387000,386500,15
|
|
20231204,111500,2773118500,386500,386500,386500,386500,23
|
|
20231204,111400,2764229000,386500,386500,386500,386500,12
|
|
20231204,111300,2759591000,387000,387000,387000,387000,2
|
|
20231204,111200,2758817000,386500,386500,386500,386500,5
|
|
20231204,111100,2756884500,387000,387000,387500,387000,9
|
|
20231204,111000,2753401000,387500,386500,387500,386500,7
|
|
20231204,110900,2750694500,387500,387000,387500,387000,14
|
|
20231204,110800,2745275000,387000,387000,387000,386500,30
|
|
20231204,110700,2733667000,387000,387000,387500,387000,10
|
|
20231204,110600,2729796500,387500,387500,387500,387500,11
|
|
20231204,110500,2725534000,387500,388000,388000,387500,5
|
|
20231204,110400,2723596000,387500,388000,388000,387500,14
|
|
20231204,110300,2718166500,388500,388000,388500,388000,10
|
|
20231204,110200,2714286000,388000,388500,388500,388000,14
|
|
20231204,110100,2708848000,388500,388500,389000,388500,15
|
|
20231204,110000,2703019000,389000,389000,389000,388500,24
|
|
20231204,105900,2693685500,389000,389500,389500,389000,10
|
|
20231204,105800,2689795000,389000,389500,389500,389000,5
|
|
20231204,105700,2687849500,389000,389500,389500,389000,7
|
|
20231204,105600,2685125500,389500,388500,389500,388500,6
|
|
20231204,105500,2682792500,389500,388500,389500,388500,28
|
|
20231204,105400,2671903000,389000,389000,389000,388500,21
|
|
20231204,105300,2663741500,388500,389000,389000,388500,6
|
|
20231204,105200,2661410000,388000,388000,388000,388000,5
|
|
20231204,105100,2659470000,389000,388000,389000,388000,8
|
|
20231204,105000,2656363500,389000,389000,389000,389000,10
|
|
20231204,104900,2652473500,389000,388500,389000,388000,69
|
|
20231204,104800,2625667500,388000,388000,388000,388000,17
|
|
20231204,104700,2619071500,388000,388000,388000,388000,2
|
|
20231204,104600,2618295500,388000,387000,388500,387000,22
|
|
20231204,104500,2609761500,387000,387000,388500,387000,8
|
|
20231204,104400,2606662500,387000,387000,388000,387000,17
|
|
20231204,104300,2600082500,387500,387500,387500,387500,34
|
|
20231204,104200,2586907500,387500,387500,388500,387500,13
|
|
20231204,104100,2581868000,387500,388500,388500,387500,11
|
|
20231204,104000,2577602500,388500,387500,388500,387500,55
|
|
20231204,103900,2556261000,388000,387500,388000,387500,2
|
|
20231204,103800,2555485500,387500,387500,387500,387500,21
|
|
20231204,103700,2547348000,387500,388000,388500,387500,19
|
|
20231204,103600,2539971000,387500,388000,388000,387500,28
|
|
20231204,103500,2529116000,388000,388000,388000,388000,7
|
|
20231204,103400,2526400000,387500,388500,388500,387500,154
|
|
20231204,103300,2466578000,388500,388000,388500,388000,6
|
|
20231204,103200,2464249000,388500,388000,388500,388000,49
|
|
20231204,103100,2445234000,387000,387500,387500,387000,14
|
|
20231204,103000,2439811500,386000,387500,387500,386000,10
|
|
20231204,102900,2435942500,386000,386000,386000,386000,31
|
|
20231204,102800,2423976500,387500,387500,387500,387500,1
|
|
20231204,102700,2423589000,387500,384500,387500,384500,87
|
|
20231204,102600,2389929500,384500,387500,387500,384500,532
|
|
20231204,102500,2185209500,387500,387500,387500,387500,10
|
|
20231204,102400,2181334500,387500,387500,387500,387500,8
|
|
20231204,102300,2178234500,388000,387500,388000,387500,15
|
|
20231204,102200,2172417500,387500,387500,388000,387500,90
|
|
20231204,102100,2137514500,387000,387000,387000,387000,5
|
|
20231204,102000,2135579500,387500,387000,387500,387000,5
|
|
20231204,101900,2133644000,387500,387500,387500,387000,15
|
|
20231204,101800,2127833500,387500,386500,387500,386500,11
|
|
20231204,101700,2123577000,386500,386500,386500,386500,35
|
|
20231204,101600,2110049500,387000,386500,387000,386500,55
|
|
20231204,101500,2088782500,385500,385500,385500,385500,17
|
|
20231204,101400,2082229000,385500,386000,386000,384500,1123
|
|
20231204,101300,1649748000,385500,386000,386000,385500,9
|
|
20231204,101200,1646276500,386000,385500,386000,385500,23
|
|
20231204,101100,1637399000,385500,385500,385500,385500,11
|
|
20231204,101000,1633158500,386000,385500,386000,385500,40
|
|
20231204,100900,1617722000,386000,386000,386000,386000,1
|
|
20231204,100800,1617336000,385500,386500,386500,385500,65
|
|
20231204,100700,1592247500,386000,385500,386000,385500,32
|
|
20231204,100600,1579897500,386000,385500,386000,385500,98
|
|
20231204,100500,1542114000,386500,386000,386500,386000,3
|
|
20231204,100400,1540955000,385500,385500,386000,385500,66
|
|
20231204,100300,1515511000,386000,386500,386500,386000,8
|
|
20231204,100200,1512422000,386000,386000,386000,386000,19
|
|
20231204,100100,1505088000,386500,385500,386500,385500,26
|
|
20231204,100000,1495054000,385500,385500,386500,385500,23
|
|
20231204,095900,1486186000,385500,386000,386000,385500,21
|
|
20231204,095800,1478084000,385500,386000,386000,385500,15
|
|
20231204,095700,1472300000,386000,386000,386500,386000,24
|
|
20231204,095600,1463035500,386000,386000,386500,386000,13
|
|
20231204,095500,1458016500,386000,386000,386000,385000,58
|
|
20231204,095400,1435642500,385500,386000,386000,385500,92
|
|
20231204,095300,1400138500,386000,385500,386000,385500,139
|
|
20231204,095200,1346511000,386000,385500,386000,385500,14
|
|
20231204,095100,1341113000,385500,385000,385500,385000,61
|
|
20231204,095000,1317605000,385000,385000,386000,385000,9
|
|
20231204,094900,1314138500,385000,385500,385500,385000,31
|
|
20231204,094800,1302200000,385000,385500,385500,385000,8
|
|
20231204,094700,1299119500,385000,386000,386000,385000,56
|
|
20231204,094600,1277513000,386500,386000,386500,386000,44
|
|
20231204,094500,1260528000,386000,386000,386500,386000,16
|
|
20231204,094400,1254350500,386000,385000,387000,385000,28
|
|
20231204,094300,1243540500,387000,386000,387000,385000,35
|
|
20231204,094200,1230053500,386000,387000,387000,386000,4
|
|
20231204,094100,1228507500,387000,385500,387500,384500,318
|
|
20231204,094000,1106024500,385500,385500,386500,385500,30
|
|
20231204,093900,1094456000,385500,385500,386500,385500,60
|
|
20231204,093800,1071325000,385500,386500,386500,385500,85
|
|
20231204,093700,1038520500,386000,386000,386500,386000,44
|
|
20231204,093600,1021534500,386000,387000,387000,386000,308
|
|
20231204,093500,902467000,387000,387000,387000,387000,21
|
|
20231204,093400,894340000,387000,387000,387500,386500,26
|
|
20231204,093300,884282500,387000,387500,387500,386500,133
|
|
20231204,093200,832810500,387500,388000,388000,387000,111
|
|
20231204,093100,789798000,388000,388000,388000,387000,41
|
|
20231204,093000,773901000,387000,387500,388000,387000,12
|
|
20231204,092900,769252000,387500,387000,388000,387000,198
|
|
20231204,092800,692538500,387500,387500,387500,387500,75
|
|
20231204,092700,663476000,387500,387000,387500,387000,34
|
|
20231204,092600,650307000,387000,387000,387500,387000,38
|
|
20231204,092500,635600000,388000,387000,388000,387000,42
|
|
20231204,092400,619335000,387000,387500,388000,387000,82
|
|
20231204,092300,587584000,387500,387500,387500,387500,28
|
|
20231204,092200,576734000,387500,387500,387500,387500,17
|
|
20231204,092100,570146500,388000,388000,388000,388000,17
|
|
20231204,092000,563550500,388500,388000,388500,388000,7
|
|
20231204,091900,560832500,388000,388500,388500,388000,37
|
|
20231204,091800,546475500,388500,388000,388500,388000,7
|
|
20231204,091700,543758500,388500,388000,388500,387500,94
|
|
20231204,091600,507291500,388000,388000,388000,388000,0
|
|
20231204,091500,507291500,388000,387000,388000,387000,45
|
|
20231204,091400,489854500,387000,387000,387000,387000,38
|
|
20231204,091300,475148500,387000,387500,387500,387000,117
|
|
20231204,091200,429814500,387500,389500,389500,387500,14
|
|
20231204,091100,424369500,387500,388000,388000,387000,63
|
|
20231204,091000,399973500,387000,388000,388000,387000,152
|
|
20231204,090900,341133000,387000,387500,388000,387000,60
|
|
20231204,090800,317902500,390000,388000,390000,387500,79
|
|
20231204,090700,287284500,387500,388500,389000,387500,41
|
|
20231204,090600,271389500,388500,388500,388500,387500,146
|
|
20231204,090500,214787500,388500,391000,391000,388500,14
|
|
20231204,090400,209343500,388500,391000,391000,388500,15
|
|
20231204,090300,203488500,391000,391000,391000,388500,178
|
|
20231204,090200,133962000,391000,390500,391000,388500,8
|
|
20231204,090100,130845000,387500,387500,387500,387500,2
|
|
20231204,090000,130070000,387500,389000,389000,387500,335
|