723 lines
40 KiB
CSV
723 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231205,210000,4554579500,376000,376000,376000,376000,464
|
|
20231205,205900,4554579500,376000,376000,376000,376000,0
|
|
20231205,205800,4554579500,376000,376000,376000,376000,0
|
|
20231205,205700,4554579500,376000,376000,376000,376000,0
|
|
20231205,205600,4554579500,376000,376000,376000,376000,0
|
|
20231205,205500,4554579500,376000,376000,376000,376000,0
|
|
20231205,205400,4554579500,376000,376000,376000,376000,0
|
|
20231205,205300,4554579500,376000,376000,376000,376000,0
|
|
20231205,205200,4554579500,376000,376000,376000,376000,0
|
|
20231205,205100,4554579500,376000,376000,376000,376000,0
|
|
20231205,205000,4554579500,376000,376000,376000,376000,0
|
|
20231205,204900,4554579500,376000,376000,376000,376000,0
|
|
20231205,204800,4554579500,376000,376000,376000,376000,0
|
|
20231205,204700,4554579500,376000,376000,376000,376000,0
|
|
20231205,204600,4554579500,376000,376000,376000,376000,0
|
|
20231205,204500,4554579500,376000,376000,376000,376000,0
|
|
20231205,204400,4554579500,376000,376000,376000,376000,0
|
|
20231205,204300,4554579500,376000,376000,376000,376000,0
|
|
20231205,204200,4554579500,376000,376000,376000,376000,0
|
|
20231205,204100,4554579500,376000,376000,376000,376000,0
|
|
20231205,204000,4554579500,376000,376000,376000,376000,0
|
|
20231205,203900,4554579500,376000,376000,376000,376000,0
|
|
20231205,203800,4554579500,376000,376000,376000,376000,0
|
|
20231205,203700,4554579500,376000,376000,376000,376000,0
|
|
20231205,203600,4554579500,376000,376000,376000,376000,0
|
|
20231205,203500,4554579500,376000,376000,376000,376000,0
|
|
20231205,203400,4554579500,376000,376000,376000,376000,0
|
|
20231205,203300,4554579500,376000,376000,376000,376000,0
|
|
20231205,203200,4554579500,376000,376000,376000,376000,0
|
|
20231205,203100,4554579500,376000,376000,376000,376000,0
|
|
20231205,203000,4554579500,376000,376000,376000,376000,464
|
|
20231205,202900,4554579500,376000,376000,376000,376000,0
|
|
20231205,202800,4554579500,376000,376000,376000,376000,0
|
|
20231205,202700,4554579500,376000,376000,376000,376000,0
|
|
20231205,202600,4554579500,376000,376000,376000,376000,0
|
|
20231205,202500,4554579500,376000,376000,376000,376000,0
|
|
20231205,202400,4554579500,376000,376000,376000,376000,0
|
|
20231205,202300,4554579500,376000,376000,376000,376000,0
|
|
20231205,202200,4554579500,376000,376000,376000,376000,0
|
|
20231205,202100,4554579500,376000,376000,376000,376000,0
|
|
20231205,202000,4554579500,376000,376000,376000,376000,0
|
|
20231205,201900,4554579500,376000,376000,376000,376000,0
|
|
20231205,201800,4554579500,376000,376000,376000,376000,0
|
|
20231205,201700,4554579500,376000,376000,376000,376000,0
|
|
20231205,201600,4554579500,376000,376000,376000,376000,0
|
|
20231205,201500,4554579500,376000,376000,376000,376000,0
|
|
20231205,201400,4554579500,376000,376000,376000,376000,0
|
|
20231205,201300,4554579500,376000,376000,376000,376000,0
|
|
20231205,201200,4554579500,376000,376000,376000,376000,0
|
|
20231205,201100,4554579500,376000,376000,376000,376000,0
|
|
20231205,201000,4554579500,376000,376000,376000,376000,0
|
|
20231205,200900,4554579500,376000,376000,376000,376000,0
|
|
20231205,200800,4554579500,376000,376000,376000,376000,0
|
|
20231205,200700,4554579500,376000,376000,376000,376000,0
|
|
20231205,200600,4554579500,376000,376000,376000,376000,0
|
|
20231205,200500,4554579500,376000,376000,376000,376000,0
|
|
20231205,200400,4554579500,376000,376000,376000,376000,0
|
|
20231205,200300,4554579500,376000,376000,376000,376000,0
|
|
20231205,200200,4554579500,376000,376000,376000,376000,0
|
|
20231205,200100,4554579500,376000,376000,376000,376000,0
|
|
20231205,200000,4554579500,376000,376000,376000,376000,464
|
|
20231205,195900,4554579500,376000,376000,376000,376000,0
|
|
20231205,195800,4554579500,376000,376000,376000,376000,0
|
|
20231205,195700,4554579500,376000,376000,376000,376000,0
|
|
20231205,195600,4554579500,376000,376000,376000,376000,0
|
|
20231205,195500,4554579500,376000,376000,376000,376000,0
|
|
20231205,195400,4554579500,376000,376000,376000,376000,0
|
|
20231205,195300,4554579500,376000,376000,376000,376000,0
|
|
20231205,195200,4554579500,376000,376000,376000,376000,0
|
|
20231205,195100,4554579500,376000,376000,376000,376000,0
|
|
20231205,195000,4554579500,376000,376000,376000,376000,0
|
|
20231205,194900,4554579500,376000,376000,376000,376000,0
|
|
20231205,194800,4554579500,376000,376000,376000,376000,0
|
|
20231205,194700,4554579500,376000,376000,376000,376000,0
|
|
20231205,194600,4554579500,376000,376000,376000,376000,0
|
|
20231205,194500,4554579500,376000,376000,376000,376000,0
|
|
20231205,194400,4554579500,376000,376000,376000,376000,0
|
|
20231205,194300,4554579500,376000,376000,376000,376000,0
|
|
20231205,194200,4554579500,376000,376000,376000,376000,0
|
|
20231205,194100,4554579500,376000,376000,376000,376000,0
|
|
20231205,194000,4554579500,376000,376000,376000,376000,0
|
|
20231205,193900,4554579500,376000,376000,376000,376000,0
|
|
20231205,193800,4554579500,376000,376000,376000,376000,0
|
|
20231205,193700,4554579500,376000,376000,376000,376000,0
|
|
20231205,193600,4554579500,376000,376000,376000,376000,0
|
|
20231205,193500,4554579500,376000,376000,376000,376000,0
|
|
20231205,193400,4554579500,376000,376000,376000,376000,0
|
|
20231205,193300,4554579500,376000,376000,376000,376000,0
|
|
20231205,193200,4554579500,376000,376000,376000,376000,0
|
|
20231205,193100,4554579500,376000,376000,376000,376000,0
|
|
20231205,193000,4554579500,376000,376000,376000,376000,464
|
|
20231205,192900,4554579500,376000,376000,376000,376000,0
|
|
20231205,192800,4554579500,376000,376000,376000,376000,0
|
|
20231205,192700,4554579500,376000,376000,376000,376000,0
|
|
20231205,192600,4554579500,376000,376000,376000,376000,0
|
|
20231205,192500,4554579500,376000,376000,376000,376000,0
|
|
20231205,192400,4554579500,376000,376000,376000,376000,0
|
|
20231205,192300,4554579500,376000,376000,376000,376000,0
|
|
20231205,192200,4554579500,376000,376000,376000,376000,0
|
|
20231205,192100,4554579500,376000,376000,376000,376000,0
|
|
20231205,192000,4554579500,376000,376000,376000,376000,0
|
|
20231205,191900,4554579500,376000,376000,376000,376000,0
|
|
20231205,191800,4554579500,376000,376000,376000,376000,0
|
|
20231205,191700,4554579500,376000,376000,376000,376000,0
|
|
20231205,191600,4554579500,376000,376000,376000,376000,0
|
|
20231205,191500,4554579500,376000,376000,376000,376000,0
|
|
20231205,191400,4554579500,376000,376000,376000,376000,0
|
|
20231205,191300,4554579500,376000,376000,376000,376000,0
|
|
20231205,191200,4554579500,376000,376000,376000,376000,0
|
|
20231205,191100,4554579500,376000,376000,376000,376000,0
|
|
20231205,191000,4554579500,376000,376000,376000,376000,0
|
|
20231205,190900,4554579500,376000,376000,376000,376000,0
|
|
20231205,190800,4554579500,376000,376000,376000,376000,0
|
|
20231205,190700,4554579500,376000,376000,376000,376000,0
|
|
20231205,190600,4554579500,376000,376000,376000,376000,0
|
|
20231205,190500,4554579500,376000,376000,376000,376000,0
|
|
20231205,190400,4554579500,376000,376000,376000,376000,0
|
|
20231205,190300,4554579500,376000,376000,376000,376000,0
|
|
20231205,190200,4554579500,376000,376000,376000,376000,0
|
|
20231205,190100,4554579500,376000,376000,376000,376000,0
|
|
20231205,190000,4554579500,376000,376000,376000,376000,464
|
|
20231205,185900,4554579500,376000,376000,376000,376000,0
|
|
20231205,185800,4554579500,376000,376000,376000,376000,0
|
|
20231205,185700,4554579500,376000,376000,376000,376000,0
|
|
20231205,185600,4554579500,376000,376000,376000,376000,0
|
|
20231205,185500,4554579500,376000,376000,376000,376000,0
|
|
20231205,185400,4554579500,376000,376000,376000,376000,0
|
|
20231205,185300,4554579500,376000,376000,376000,376000,0
|
|
20231205,185200,4554579500,376000,376000,376000,376000,0
|
|
20231205,185100,4554579500,376000,376000,376000,376000,0
|
|
20231205,185000,4554579500,376000,376000,376000,376000,0
|
|
20231205,184900,4554579500,376000,376000,376000,376000,0
|
|
20231205,184800,4554579500,376000,376000,376000,376000,0
|
|
20231205,184700,4554579500,376000,376000,376000,376000,0
|
|
20231205,184600,4554579500,376000,376000,376000,376000,0
|
|
20231205,184500,4554579500,376000,376000,376000,376000,0
|
|
20231205,184400,4554579500,376000,376000,376000,376000,0
|
|
20231205,184300,4554579500,376000,376000,376000,376000,0
|
|
20231205,184200,4554579500,376000,376000,376000,376000,0
|
|
20231205,184100,4554579500,376000,376000,376000,376000,0
|
|
20231205,184000,4554579500,376000,376000,376000,376000,0
|
|
20231205,183900,4554579500,376000,376000,376000,376000,0
|
|
20231205,183800,4554579500,376000,376000,376000,376000,0
|
|
20231205,183700,4554579500,376000,376000,376000,376000,0
|
|
20231205,183600,4554579500,376000,376000,376000,376000,0
|
|
20231205,183500,4554579500,376000,376000,376000,376000,0
|
|
20231205,183400,4554579500,376000,376000,376000,376000,0
|
|
20231205,183300,4554579500,376000,376000,376000,376000,0
|
|
20231205,183200,4554579500,376000,376000,376000,376000,0
|
|
20231205,183100,4554579500,376000,376000,376000,376000,0
|
|
20231205,183000,4554579500,376000,376000,376000,376000,464
|
|
20231205,182900,4554579500,376000,376000,376000,376000,0
|
|
20231205,182800,4554579500,376000,376000,376000,376000,0
|
|
20231205,182700,4554579500,376000,376000,376000,376000,0
|
|
20231205,182600,4554579500,376000,376000,376000,376000,0
|
|
20231205,182500,4554579500,376000,376000,376000,376000,0
|
|
20231205,182400,4554579500,376000,376000,376000,376000,0
|
|
20231205,182300,4554579500,376000,376000,376000,376000,0
|
|
20231205,182200,4554579500,376000,376000,376000,376000,0
|
|
20231205,182100,4554579500,376000,376000,376000,376000,0
|
|
20231205,182000,4554579500,376000,376000,376000,376000,0
|
|
20231205,181900,4554579500,376000,376000,376000,376000,0
|
|
20231205,181800,4554579500,376000,376000,376000,376000,0
|
|
20231205,181700,4554579500,376000,376000,376000,376000,0
|
|
20231205,181600,4554579500,376000,376000,376000,376000,0
|
|
20231205,181500,4554579500,376000,376000,376000,376000,0
|
|
20231205,181400,4554579500,376000,376000,376000,376000,0
|
|
20231205,181300,4554579500,376000,376000,376000,376000,0
|
|
20231205,181200,4554579500,376000,376000,376000,376000,0
|
|
20231205,181100,4554579500,376000,376000,376000,376000,0
|
|
20231205,181000,4554579500,376000,376000,376000,376000,0
|
|
20231205,180900,4554579500,376000,376000,376000,376000,0
|
|
20231205,180800,4554579500,376000,376000,376000,376000,0
|
|
20231205,180700,4554579500,376000,376000,376000,376000,0
|
|
20231205,180600,4554579500,376000,376000,376000,376000,0
|
|
20231205,180500,4554579500,376000,376000,376000,376000,0
|
|
20231205,180400,4554579500,376000,376000,376000,376000,0
|
|
20231205,180300,4554579500,376000,376000,376000,376000,0
|
|
20231205,180200,4554579500,376000,376000,376000,376000,0
|
|
20231205,180100,4554579500,376000,376000,376000,376000,0
|
|
20231205,180000,4554579500,376000,376000,376000,376000,464
|
|
20231205,175900,4554579500,376000,376000,376000,376000,0
|
|
20231205,175800,4554579500,376000,376000,376000,376000,0
|
|
20231205,175700,4554579500,376000,376000,376000,376000,0
|
|
20231205,175600,4554579500,376000,376000,376000,376000,0
|
|
20231205,175500,4554579500,376000,376000,376000,376000,0
|
|
20231205,175400,4554579500,376000,376000,376000,376000,0
|
|
20231205,175300,4554579500,376000,376000,376000,376000,0
|
|
20231205,175200,4554579500,376000,376000,376000,376000,0
|
|
20231205,175100,4554579500,376000,376000,376000,376000,0
|
|
20231205,175000,4554579500,376000,376000,376000,376000,0
|
|
20231205,174900,4554579500,376000,376000,376000,376000,0
|
|
20231205,174800,4554579500,376000,376000,376000,376000,0
|
|
20231205,174700,4554579500,376000,376000,376000,376000,0
|
|
20231205,174600,4554579500,376000,376000,376000,376000,0
|
|
20231205,174500,4554579500,376000,376000,376000,376000,0
|
|
20231205,174400,4554579500,376000,376000,376000,376000,0
|
|
20231205,174300,4554579500,376000,376000,376000,376000,0
|
|
20231205,174200,4554579500,376000,376000,376000,376000,0
|
|
20231205,174100,4554579500,376000,376000,376000,376000,0
|
|
20231205,174000,4554579500,376000,376000,376000,376000,0
|
|
20231205,173900,4554579500,376000,376000,376000,376000,0
|
|
20231205,173800,4554579500,376000,376000,376000,376000,0
|
|
20231205,173700,4554579500,376000,376000,376000,376000,0
|
|
20231205,173600,4554579500,376000,376000,376000,376000,0
|
|
20231205,173500,4554579500,376000,376000,376000,376000,0
|
|
20231205,173400,4554579500,376000,376000,376000,376000,0
|
|
20231205,173300,4554579500,376000,376000,376000,376000,0
|
|
20231205,173200,4554579500,376000,376000,376000,376000,0
|
|
20231205,173100,4554579500,376000,376000,376000,376000,0
|
|
20231205,173000,4554579500,376000,376000,376000,376000,464
|
|
20231205,172900,4554579500,376000,376000,376000,376000,0
|
|
20231205,172800,4554579500,376000,376000,376000,376000,0
|
|
20231205,172700,4554579500,376000,376000,376000,376000,0
|
|
20231205,172600,4554579500,376000,376000,376000,376000,0
|
|
20231205,172500,4554579500,376000,376000,376000,376000,0
|
|
20231205,172400,4554579500,376000,376000,376000,376000,0
|
|
20231205,172300,4554579500,376000,376000,376000,376000,0
|
|
20231205,172200,4554579500,376000,376000,376000,376000,0
|
|
20231205,172100,4554579500,376000,376000,376000,376000,0
|
|
20231205,172000,4554579500,376000,376000,376000,376000,0
|
|
20231205,171900,4554579500,376000,376000,376000,376000,0
|
|
20231205,171800,4554579500,376000,376000,376000,376000,0
|
|
20231205,171700,4554579500,376000,376000,376000,376000,0
|
|
20231205,171600,4554579500,376000,376000,376000,376000,0
|
|
20231205,171500,4554579500,376000,376000,376000,376000,0
|
|
20231205,171400,4554579500,376000,376000,376000,376000,0
|
|
20231205,171300,4554579500,376000,376000,376000,376000,0
|
|
20231205,171200,4554579500,376000,376000,376000,376000,0
|
|
20231205,171100,4554579500,376000,376000,376000,376000,0
|
|
20231205,171000,4554579500,376000,376000,376000,376000,0
|
|
20231205,170900,4554579500,376000,376000,376000,376000,0
|
|
20231205,170800,4554579500,376000,376000,376000,376000,0
|
|
20231205,170700,4554579500,376000,376000,376000,376000,0
|
|
20231205,170600,4554579500,376000,376000,376000,376000,0
|
|
20231205,170500,4554579500,376000,376000,376000,376000,0
|
|
20231205,170400,4554579500,376000,376000,376000,376000,0
|
|
20231205,170300,4554579500,376000,376000,376000,376000,0
|
|
20231205,170200,4554579500,376000,376000,376000,376000,0
|
|
20231205,170100,4554579500,376000,376000,376000,376000,0
|
|
20231205,170000,4554579500,376000,376000,376000,376000,464
|
|
20231205,165900,4554579500,376000,376000,376000,376000,0
|
|
20231205,165800,4554579500,376000,376000,376000,376000,0
|
|
20231205,165700,4554579500,376000,376000,376000,376000,0
|
|
20231205,165600,4554579500,376000,376000,376000,376000,0
|
|
20231205,165500,4554579500,376000,376000,376000,376000,0
|
|
20231205,165400,4554579500,376000,376000,376000,376000,0
|
|
20231205,165300,4554579500,376000,376000,376000,376000,0
|
|
20231205,165200,4554579500,376000,376000,376000,376000,0
|
|
20231205,165100,4554579500,376000,376000,376000,376000,0
|
|
20231205,165000,4554579500,376000,376000,376000,376000,0
|
|
20231205,164900,4554579500,376000,376000,376000,376000,0
|
|
20231205,164800,4554579500,376000,376000,376000,376000,0
|
|
20231205,164700,4554579500,376000,376000,376000,376000,0
|
|
20231205,164600,4554579500,376000,376000,376000,376000,0
|
|
20231205,164500,4554579500,376000,376000,376000,376000,0
|
|
20231205,164400,4554579500,376000,376000,376000,376000,0
|
|
20231205,164300,4554579500,376000,376000,376000,376000,0
|
|
20231205,164200,4554579500,376000,376000,376000,376000,0
|
|
20231205,164100,4554579500,376000,376000,376000,376000,0
|
|
20231205,164000,4554579500,376000,376000,376000,376000,0
|
|
20231205,163900,4554579500,376000,376000,376000,376000,0
|
|
20231205,163800,4554579500,376000,376000,376000,376000,0
|
|
20231205,163700,4554579500,376000,376000,376000,376000,0
|
|
20231205,163600,4554579500,376000,376000,376000,376000,0
|
|
20231205,163500,4554579500,376000,376000,376000,376000,0
|
|
20231205,163400,4554579500,376000,376000,376000,376000,0
|
|
20231205,163300,4554579500,376000,376000,376000,376000,0
|
|
20231205,163200,4554579500,376000,376000,376000,376000,0
|
|
20231205,163100,4554579500,376000,376000,376000,376000,0
|
|
20231205,163000,4554579500,376000,376000,376000,376000,464
|
|
20231205,162900,4554579500,376000,376000,376000,376000,0
|
|
20231205,162800,4554579500,376000,376000,376000,376000,0
|
|
20231205,162700,4554579500,376000,376000,376000,376000,0
|
|
20231205,162600,4554579500,376000,376000,376000,376000,0
|
|
20231205,162500,4554579500,376000,376000,376000,376000,0
|
|
20231205,162400,4554579500,376000,376000,376000,376000,0
|
|
20231205,162300,4554579500,376000,376000,376000,376000,0
|
|
20231205,162200,4554579500,376000,376000,376000,376000,0
|
|
20231205,162100,4554579500,376000,376000,376000,376000,0
|
|
20231205,162000,4554579500,376000,376000,376000,376000,0
|
|
20231205,161900,4554579500,376000,376000,376000,376000,0
|
|
20231205,161800,4554579500,376000,376000,376000,376000,0
|
|
20231205,161700,4554579500,376000,376000,376000,376000,0
|
|
20231205,161600,4554579500,376000,376000,376000,376000,0
|
|
20231205,161500,4554579500,376000,376000,376000,376000,0
|
|
20231205,161400,4554579500,376000,376000,376000,376000,0
|
|
20231205,161300,4554579500,376000,376000,376000,376000,0
|
|
20231205,161200,4554579500,376000,376000,376000,376000,0
|
|
20231205,161100,4554579500,376000,376000,376000,376000,0
|
|
20231205,161000,4554579500,376000,376000,376000,376000,0
|
|
20231205,160900,4554579500,376000,376000,376000,376000,0
|
|
20231205,160800,4554579500,376000,376000,376000,376000,0
|
|
20231205,160700,4554579500,376000,376000,376000,376000,0
|
|
20231205,160600,4554579500,376000,376000,376000,376000,0
|
|
20231205,160500,4554579500,376000,376000,376000,376000,0
|
|
20231205,160400,4554579500,376000,376000,376000,376000,0
|
|
20231205,160300,4554579500,376000,376000,376000,376000,0
|
|
20231205,160200,4554579500,376000,376000,376000,376000,0
|
|
20231205,160100,4554579500,376000,376000,376000,376000,0
|
|
20231205,160000,4554579500,376000,376000,376000,376000,464
|
|
20231205,155900,4554579500,376000,376000,376000,376000,0
|
|
20231205,155800,4554579500,376000,376000,376000,376000,0
|
|
20231205,155700,4554579500,376000,376000,376000,376000,0
|
|
20231205,155600,4554579500,376000,376000,376000,376000,0
|
|
20231205,155500,4554579500,376000,376000,376000,376000,0
|
|
20231205,155400,4554579500,376000,376000,376000,376000,0
|
|
20231205,155300,4554579500,376000,376000,376000,376000,0
|
|
20231205,155200,4554579500,376000,376000,376000,376000,0
|
|
20231205,155100,4554579500,376000,376000,376000,376000,0
|
|
20231205,155000,4554579500,376000,376000,376000,376000,0
|
|
20231205,154900,4554579500,376000,376000,376000,376000,0
|
|
20231205,154800,4554579500,376000,376000,376000,376000,0
|
|
20231205,154700,4554579500,376000,376000,376000,376000,0
|
|
20231205,154600,4554579500,376000,376000,376000,376000,0
|
|
20231205,154500,4554579500,376000,376000,376000,376000,0
|
|
20231205,154400,4554579500,376000,376000,376000,376000,0
|
|
20231205,154300,4554579500,376000,376000,376000,376000,0
|
|
20231205,154200,4554579500,376000,376000,376000,376000,0
|
|
20231205,154100,4554579500,376000,376000,376000,376000,0
|
|
20231205,154000,4554579500,376000,376000,376000,376000,0
|
|
20231205,153900,4554579500,376000,376000,376000,376000,0
|
|
20231205,153800,4554579500,376000,376000,376000,376000,0
|
|
20231205,153700,4554579500,376000,376000,376000,376000,0
|
|
20231205,153600,4554579500,376000,376000,376000,376000,0
|
|
20231205,153500,4554579500,376000,376000,376000,376000,0
|
|
20231205,153400,4554579500,376000,376000,376000,376000,0
|
|
20231205,153300,4554579500,376000,376000,376000,376000,0
|
|
20231205,153200,4554579500,376000,376000,376000,376000,0
|
|
20231205,153100,4554579500,376000,376000,376000,376000,0
|
|
20231205,153000,4554579500,376000,376000,376000,376000,928
|
|
20231205,152900,4380115500,376500,376500,376500,376500,0
|
|
20231205,152800,4380115500,376500,376500,376500,376500,0
|
|
20231205,152700,4380115500,376500,376500,376500,376500,0
|
|
20231205,152600,4380115500,376500,376500,376500,376500,0
|
|
20231205,152500,4380115500,376500,376500,376500,376500,0
|
|
20231205,152400,4380115500,376500,376500,376500,376500,0
|
|
20231205,152300,4380115500,376500,376500,376500,376500,0
|
|
20231205,152200,4380115500,376500,376500,376500,376500,0
|
|
20231205,152100,4380115500,376500,376500,376500,376500,0
|
|
20231205,152000,4380115500,376500,376500,376500,376500,0
|
|
20231205,151900,4380115500,376500,377000,377000,376500,34
|
|
20231205,151800,4367302500,376500,376500,376500,376500,5
|
|
20231205,151700,4365420000,376500,376500,377000,376500,26
|
|
20231205,151600,4355630500,377000,376500,377000,376500,30
|
|
20231205,151500,4344321500,376500,376000,376500,376000,40
|
|
20231205,151400,4329263500,376500,376500,376500,376000,20
|
|
20231205,151300,4321738500,376000,376000,376500,376000,16
|
|
20231205,151200,4315721500,376500,377000,377000,376000,19
|
|
20231205,151100,4308568000,376500,376500,376500,376500,18
|
|
20231205,151000,4301791000,376500,377000,377000,376500,45
|
|
20231205,150900,4284835000,376500,377000,377000,376500,6
|
|
20231205,150800,4282574500,376500,377000,377000,376500,11
|
|
20231205,150700,4278430500,376500,376500,376500,376500,5
|
|
20231205,150600,4276548000,376500,376500,377000,376500,6
|
|
20231205,150500,4274288500,377000,376500,377000,376500,21
|
|
20231205,150400,4266380000,376500,376000,376500,376000,27
|
|
20231205,150300,4256215500,376000,376000,376500,376000,11
|
|
20231205,150200,4252078500,376000,376500,376500,376000,153
|
|
20231205,150100,4194474500,376500,376500,377000,376500,4
|
|
20231205,150000,4192968000,377000,376500,377000,376500,7
|
|
20231205,145900,4190331500,376500,376500,377000,376500,26
|
|
20231205,145800,4180539000,377000,376500,377000,376500,6
|
|
20231205,145700,4178279500,376500,376500,376500,376500,4
|
|
20231205,145600,4176773500,377000,376500,377000,376500,17
|
|
20231205,145500,4170371000,376500,376500,376500,376500,3
|
|
20231205,145400,4169241500,377000,376500,377000,376500,8
|
|
20231205,145300,4166226500,376500,377000,377000,376500,5
|
|
20231205,145200,4164342500,377000,377000,377000,377000,7
|
|
20231205,145100,4161703500,376500,377000,377000,376500,5
|
|
20231205,145000,4159819000,377000,377000,377000,376500,143
|
|
20231205,144900,4105918000,377000,377000,377000,376500,20
|
|
20231205,144800,4098384000,376500,377000,377000,376500,6
|
|
20231205,144700,4096122500,377000,376500,377000,376500,21
|
|
20231205,144600,4088215500,376500,376500,376500,376000,43
|
|
20231205,144500,4072043500,376000,376500,376500,376000,13
|
|
20231205,144400,4067150500,376500,376000,376500,376000,10
|
|
20231205,144300,4063386000,376500,376000,376500,376000,11
|
|
20231205,144200,4059245000,376500,376500,376500,376000,56
|
|
20231205,144100,4038183500,376500,376000,376500,376000,25
|
|
20231205,144000,4028771500,376500,376500,376500,376000,78
|
|
20231205,143900,3999441500,376500,376500,376500,376500,285
|
|
20231205,143800,3892139000,377000,377500,377500,377000,247
|
|
20231205,143700,3799017000,377500,377500,377500,377000,14
|
|
20231205,143600,3793732500,377500,377500,377500,377500,29
|
|
20231205,143500,3782785000,377000,377500,377500,377000,388
|
|
20231205,143400,3636316000,377500,378000,378000,377500,5
|
|
20231205,143300,3634427500,378000,378000,378000,377500,24
|
|
20231205,143200,3625360500,378500,378500,378500,378000,35
|
|
20231205,143100,3612128000,378500,377500,378500,377500,25
|
|
20231205,143000,3602669000,377500,378000,378000,377500,5
|
|
20231205,142900,3600780000,378500,378000,378500,377500,5
|
|
20231205,142800,3598890000,378000,378500,378500,378000,56
|
|
20231205,142700,3577721000,378000,378500,378500,378000,21
|
|
20231205,142600,3569782500,378500,378000,378500,378000,19
|
|
20231205,142500,3562600000,378000,378500,378500,378000,59
|
|
20231205,142400,3540295500,378000,378000,378000,378000,7
|
|
20231205,142300,3537649500,378000,378500,378500,378000,25
|
|
20231205,142200,3528199000,378500,378000,378500,378000,36
|
|
20231205,142100,3514590500,378500,378500,378500,378000,68
|
|
20231205,142000,3488853000,378000,378000,378500,378000,32
|
|
20231205,141900,3476753000,378500,378500,378500,378500,1
|
|
20231205,141800,3476374500,378500,378000,378500,378000,10
|
|
20231205,141700,3472592500,378000,378500,378500,378000,7
|
|
20231205,141600,3469943500,378000,378500,378500,378000,36
|
|
20231205,141500,3456318000,378500,378000,378500,378000,5
|
|
20231205,141400,3454426500,378500,378000,378500,378000,4
|
|
20231205,141300,3452914000,378500,378500,378500,378000,17
|
|
20231205,141200,3446487000,378000,378000,378500,378000,18
|
|
20231205,141100,3439681000,378500,378500,378500,378500,6
|
|
20231205,141000,3437410000,378000,378500,378500,378000,30
|
|
20231205,140900,3426055500,378500,378500,378500,378000,7
|
|
20231205,140800,3423407000,379000,378000,379000,378000,7
|
|
20231205,140700,3420757000,378000,378500,378500,378000,32
|
|
20231205,140600,3408646000,378500,378500,378500,378000,20
|
|
20231205,140500,3401076500,378500,378000,378500,378000,5
|
|
20231205,140400,3399185000,378500,378000,378500,378000,114
|
|
20231205,140300,3356091000,378000,378000,378000,378000,2
|
|
20231205,140200,3355335000,378500,378500,378500,378000,9
|
|
20231205,140100,3351930000,378000,378000,378500,378000,9
|
|
20231205,140000,3348525000,378000,378500,378500,378000,4
|
|
20231205,135900,3347012000,378000,378500,378500,378000,29
|
|
20231205,135800,3336047500,378000,378000,378500,378000,25
|
|
20231205,135700,3326597000,378000,378000,378000,378000,29
|
|
20231205,135600,3315635000,378000,378500,378500,378000,3
|
|
20231205,135500,3314500500,378500,378500,378500,378000,33
|
|
20231205,135400,3302024500,378000,378000,378000,378000,15
|
|
20231205,135300,3296354500,378000,378000,378500,378000,146
|
|
20231205,135200,3241166000,378000,378500,378500,378000,82
|
|
20231205,135100,3210167500,378000,378500,378500,378000,34
|
|
20231205,135000,3197309000,378500,378500,378500,378500,27
|
|
20231205,134900,3187089500,378500,378500,378500,378000,33
|
|
20231205,134800,3174605500,378500,378500,378500,378000,113
|
|
20231205,134700,3131835500,378500,378500,378500,378500,17
|
|
20231205,134600,3125401000,378500,378500,378500,378500,24
|
|
20231205,134500,3116317000,378500,378000,378500,378000,8
|
|
20231205,134400,3113290500,378500,378500,379000,378500,41
|
|
20231205,134300,3097770000,379000,379000,379000,378500,124
|
|
20231205,134200,3050833000,379000,378500,379000,378500,21
|
|
20231205,134100,3042884000,378500,378500,379000,378500,8
|
|
20231205,134000,3039854500,379000,378500,379000,378500,34
|
|
20231205,133900,3026983000,378500,379000,379000,378500,20
|
|
20231205,133800,3019411500,378500,379000,379000,378500,26
|
|
20231205,133700,3009558000,379500,379000,379500,379000,14
|
|
20231205,133600,3004249500,379000,379500,379500,379000,19
|
|
20231205,133500,2997047000,379000,379500,379500,379000,41
|
|
20231205,133400,2981505000,379000,379500,379500,379000,30
|
|
20231205,133300,2970127000,380000,379500,380000,379500,10
|
|
20231205,133200,2966330000,379500,379500,380000,379000,50
|
|
20231205,133100,2947354000,379500,379500,380000,379000,16
|
|
20231205,133000,2941286500,379500,379500,379500,379000,14
|
|
20231205,132900,2935974000,379000,379000,379000,379000,15
|
|
20231205,132800,2930289000,379500,380000,380000,379500,26
|
|
20231205,132700,2920420000,379500,379500,379500,379500,21
|
|
20231205,132600,2912450500,379500,379500,380000,379500,11
|
|
20231205,132500,2908275500,379500,379000,380000,379000,33
|
|
20231205,132400,2895765500,379500,380000,380500,379000,348
|
|
20231205,132300,2763788000,380000,380000,380000,380000,17
|
|
20231205,132200,2757328000,380000,380500,380500,379500,49
|
|
20231205,132100,2738724000,380000,380000,380000,380000,24
|
|
20231205,132000,2729604000,380500,380000,380500,380000,38
|
|
20231205,131900,2715163500,380000,379500,380000,379500,3
|
|
20231205,131800,2714024500,379500,379500,379500,379500,18
|
|
20231205,131700,2707193500,379500,380000,380000,379500,4
|
|
20231205,131600,2705674500,379500,379500,379500,379500,3
|
|
20231205,131500,2704536000,379500,379500,380000,379500,10
|
|
20231205,131400,2700740500,379500,379500,380000,379500,17
|
|
20231205,131300,2694288000,379500,379500,380000,379500,34
|
|
20231205,131200,2681384000,379500,379500,379500,379500,1
|
|
20231205,131100,2681004500,380000,379500,380000,379500,8
|
|
20231205,131000,2677968000,380000,380000,380000,379500,4
|
|
20231205,130900,2676448500,379500,379500,380000,379500,17
|
|
20231205,130800,2669996500,379500,379500,380000,379500,25
|
|
20231205,130700,2660508500,379500,379500,379500,379500,6
|
|
20231205,130600,2658231500,379500,380000,380000,379500,6
|
|
20231205,130500,2655954000,379500,379500,379500,379000,9
|
|
20231205,130400,2652539000,379500,380000,380000,379000,141
|
|
20231205,130300,2599053500,379500,379500,379500,379500,1
|
|
20231205,130200,2598674000,379500,380000,380000,379500,13
|
|
20231205,130100,2593738000,380000,379500,380000,379500,34
|
|
20231205,130000,2580834000,379500,380000,380000,379500,21
|
|
20231205,125900,2572864000,380000,379500,380000,379500,4
|
|
20231205,125800,2571344500,379500,379500,380000,379500,25
|
|
20231205,125700,2561848000,380000,379500,380000,379500,42
|
|
20231205,125600,2545908500,379500,380000,380000,379500,43
|
|
20231205,125500,2529569500,380000,380500,380500,380000,10
|
|
20231205,125400,2525769000,380000,380000,380000,380000,1
|
|
20231205,125300,2525389000,380000,380000,380000,380000,10
|
|
20231205,125200,2521589000,380000,380000,380500,380000,64
|
|
20231205,125100,2497268500,380000,380500,380500,380000,231
|
|
20231205,125000,2409479500,381000,380500,381000,380500,16
|
|
20231205,124900,2403391000,380000,380000,380000,380000,13
|
|
20231205,124800,2398451000,380500,380000,380500,380000,14
|
|
20231205,124700,2393125500,380000,380500,380500,380000,18
|
|
20231205,124600,2386284000,380500,381000,381000,380500,15
|
|
20231205,124500,2380576000,380500,380500,380500,380500,5
|
|
20231205,124400,2378673500,380500,380500,381000,380500,12
|
|
20231205,124300,2374107000,381000,381000,381000,381000,1
|
|
20231205,124200,2373726000,380500,380500,380500,380500,10
|
|
20231205,124100,2369921000,381000,380500,381000,380500,3
|
|
20231205,124000,2368779000,380500,380500,380500,380500,8
|
|
20231205,123900,2365735000,380500,380000,381000,380000,4
|
|
20231205,123800,2364213500,381000,380500,381000,380000,13
|
|
20231205,123700,2359267000,380500,381000,381000,380500,157
|
|
20231205,123600,2299527000,380500,380500,380500,380500,17
|
|
20231205,123500,2293058500,380500,381000,381000,380500,5
|
|
20231205,123400,2291154000,381000,380500,381000,380500,2
|
|
20231205,123300,2290392500,380500,381000,381000,380500,12
|
|
20231205,123200,2285825500,381000,380500,381000,380500,2
|
|
20231205,123100,2285064000,380500,381000,381000,380500,8
|
|
20231205,123000,2282019500,381000,381000,381000,381000,1
|
|
20231205,122900,2281638500,380500,380500,380500,380500,11
|
|
20231205,122800,2277453000,380500,381000,381000,380500,21
|
|
20231205,122700,2269457500,380500,381000,381000,380500,16
|
|
20231205,122600,2263365000,381000,381500,381500,381000,10
|
|
20231205,122500,2259554500,381500,381000,381500,381000,32
|
|
20231205,122400,2247362000,381000,381000,381000,381000,5
|
|
20231205,122300,2245457000,381000,381500,381500,381000,2
|
|
20231205,122200,2244694500,381000,381000,381000,381000,8
|
|
20231205,122100,2241646500,381000,381000,381500,381000,8
|
|
20231205,122000,2238598000,381000,381000,381500,381000,11
|
|
20231205,121900,2234406500,381000,381500,381500,381000,9
|
|
20231205,121800,2230977000,381000,381000,381000,381000,7
|
|
20231205,121700,2228310000,381500,381000,381500,381000,3
|
|
20231205,121600,2227166000,381500,381000,381500,381000,15
|
|
20231205,121500,2221450500,381500,381500,381500,381500,2
|
|
20231205,121400,2220687500,381500,381000,381500,381000,12
|
|
20231205,121300,2216115000,380500,380500,380500,380500,2
|
|
20231205,121200,2215354000,381500,381000,381500,381000,10
|
|
20231205,121100,2211543500,381000,381000,381000,380500,73
|
|
20231205,121000,2183731000,381500,381500,381500,381000,4
|
|
20231205,120900,2182206000,381000,381000,381500,381000,42
|
|
20231205,120800,2166203000,381000,381000,381000,381000,1
|
|
20231205,120700,2165822000,381500,381500,381500,381000,27
|
|
20231205,120600,2155525000,381500,381500,381500,381500,3
|
|
20231205,120500,2154380500,382000,381500,382000,381500,9
|
|
20231205,120400,2150946500,381000,381500,381500,381000,88
|
|
20231205,120300,2117375000,381500,381000,381500,381000,2
|
|
20231205,120200,2116612500,381000,381000,381000,381000,14
|
|
20231205,120100,2111278500,381000,381500,381500,381000,54
|
|
20231205,120000,2090703500,381000,381000,381000,381000,119
|
|
20231205,115900,2045364500,381000,381000,381000,381000,67
|
|
20231205,115800,2019837500,381000,381000,381500,381000,9
|
|
20231205,115700,2016408000,381000,381000,381000,381000,5
|
|
20231205,115600,2014503000,381000,381000,381500,381000,37
|
|
20231205,115500,2000405500,381000,381000,381500,381000,16
|
|
20231205,115400,1994306000,381000,381500,381500,381000,28
|
|
20231205,115300,1983624500,381500,381500,381500,381500,9
|
|
20231205,115200,1980191000,381500,381500,381500,381000,61
|
|
20231205,115100,1956921500,381000,381000,381500,381000,10
|
|
20231205,115000,1953111000,381500,381000,381500,381000,3
|
|
20231205,114900,1951967000,381500,381000,381500,381000,15
|
|
20231205,114800,1946251000,381500,381500,381500,381500,1
|
|
20231205,114700,1945869500,381500,381000,381500,381000,11
|
|
20231205,114600,1941677000,381000,381000,381000,381000,1
|
|
20231205,114500,1941296000,381500,381000,381500,381000,14
|
|
20231205,114400,1935960500,381000,381500,381500,381000,4
|
|
20231205,114300,1934435000,381000,381500,381500,381000,26
|
|
20231205,114200,1924527000,381000,381000,381000,381000,0
|
|
20231205,114100,1924527000,381000,381000,381000,381000,1
|
|
20231205,114000,1924146000,381500,381500,382000,381500,11
|
|
20231205,113900,1919949000,381500,382000,382000,381500,6
|
|
20231205,113800,1917659000,381500,381500,382000,381500,9
|
|
20231205,113700,1914225000,381500,381500,382000,381500,12
|
|
20231205,113600,1909646500,381500,382000,382000,381500,11
|
|
20231205,113500,1905449500,381500,381000,381500,381000,4
|
|
20231205,113400,1903924000,381500,382000,382000,381500,8
|
|
20231205,113300,1900871500,381500,381500,381500,381500,1
|
|
20231205,113200,1900490000,381500,381500,381500,381000,13
|
|
20231205,113100,1895531000,381500,381500,382000,381500,17
|
|
20231205,113000,1889045000,381500,381500,381500,381500,9
|
|
20231205,112900,1885611500,381500,382000,382000,381500,9
|
|
20231205,112800,1882176500,381500,381500,381500,381500,1
|
|
20231205,112700,1881795000,381500,382000,382000,381500,10
|
|
20231205,112600,1877979500,381500,381500,381500,381500,2
|
|
20231205,112500,1877216500,382000,382000,382000,381500,14
|
|
20231205,112400,1871874000,381500,381500,381500,381500,1
|
|
20231205,112300,1871492500,382000,381500,382000,381000,9
|
|
20231205,112200,1868059000,382000,381500,382000,381500,4
|
|
20231205,112100,1866532500,381500,381500,381500,381500,19
|
|
20231205,112000,1859284000,382000,381000,382000,381000,60
|
|
20231205,111900,1836418500,381000,381500,381500,381000,17
|
|
20231205,111800,1829938500,381500,381500,381500,381500,33
|
|
20231205,111700,1817349000,381000,381000,381000,381000,0
|
|
20231205,111600,1817349000,381000,381500,381500,381000,12
|
|
20231205,111500,1812775500,381000,381000,381000,381000,1
|
|
20231205,111400,1812394500,381000,381500,381500,381000,158
|
|
20231205,111300,1752192500,382000,381500,382000,381500,12
|
|
20231205,111200,1747614000,381500,381500,382000,381500,13
|
|
20231205,111100,1742653500,382000,381500,382000,381500,4
|
|
20231205,111000,1741127000,382000,381500,382000,381500,3
|
|
20231205,110900,1739981500,381500,382000,382000,381500,19
|
|
20231205,110800,1732728500,381500,381500,381500,381500,0
|
|
20231205,110700,1732728500,381500,381500,381500,381500,36
|
|
20231205,110600,1718994500,381500,381500,381500,381500,0
|
|
20231205,110500,1718994500,381500,382000,382000,381500,71
|
|
20231205,110400,1691891500,382000,382500,382500,382000,8
|
|
20231205,110300,1688834000,382000,382000,382000,382000,8
|
|
20231205,110200,1685778000,382000,382000,382500,382000,21
|
|
20231205,110100,1677755500,382000,382000,382000,381500,5
|
|
20231205,110000,1675846000,382500,382500,382500,382500,2
|
|
20231205,105900,1675081000,381500,382000,382500,381500,35
|
|
20231205,105800,1661710500,382000,382000,382000,382000,12
|
|
20231205,105700,1657126500,382500,382500,382500,382500,3
|
|
20231205,105600,1655979000,382500,382000,382500,382000,16
|
|
20231205,105500,1649866500,382000,382000,382000,382000,24
|
|
20231205,105400,1640698500,381500,382000,382000,381000,48
|
|
20231205,105300,1622384500,382000,381500,382000,381500,5
|
|
20231205,105200,1620475000,382000,381500,382000,381500,20
|
|
20231205,105100,1612844500,381500,382000,382000,381500,4
|
|
20231205,105000,1611317500,382000,381500,382000,381500,15
|
|
20231205,104900,1605594000,382000,382000,382000,382000,35
|
|
20231205,104800,1592224000,382500,382000,382500,382000,10
|
|
20231205,104700,1588399500,382000,382000,382000,382000,11
|
|
20231205,104600,1584197500,382500,382500,382500,382500,9
|
|
20231205,104500,1580755000,382500,382500,382500,382000,138
|
|
20231205,104400,1527975500,382000,382500,382500,382000,8
|
|
20231205,104300,1524918000,382000,382500,382500,382000,11
|
|
20231205,104200,1520715500,382500,382500,382500,382500,3
|
|
20231205,104100,1519568000,382000,382000,382000,382000,9
|
|
20231205,104000,1516130000,382000,382000,382000,382000,9
|
|
20231205,103900,1512692000,382000,382000,382000,381500,36
|
|
20231205,103800,1498942500,382500,381500,382500,381500,202
|
|
20231205,103700,1421708500,381500,381000,381500,381000,11
|
|
20231205,103600,1417517000,381000,381500,381500,381000,8
|
|
20231205,103500,1414467000,382000,381000,382000,381000,57
|
|
20231205,103400,1392749000,381500,381500,381500,381500,7
|
|
20231205,103300,1390078500,381000,381500,382000,380500,262
|
|
20231205,103200,1290155000,381500,381500,381500,381500,6
|
|
20231205,103100,1287866000,382000,382000,382000,381500,129
|
|
20231205,103000,1238590500,382500,382000,382500,382000,17
|
|
20231205,102900,1232096000,382500,382000,382500,382000,41
|
|
20231205,102800,1216433500,382000,382000,382000,381500,15
|
|
20231205,102700,1210706500,381500,382000,382000,381500,2
|
|
20231205,102600,1209943000,382000,382000,382000,382000,2
|
|
20231205,102500,1209179000,381500,381500,381500,381500,26
|
|
20231205,102400,1199260000,381500,381000,381500,381000,48
|
|
20231205,102300,1180951000,381000,381000,381000,381000,11
|
|
20231205,102200,1176760000,381000,381000,381000,380500,109
|
|
20231205,102100,1135231500,381000,380000,381000,380000,19
|
|
20231205,102000,1128002000,380500,380500,380500,380500,6
|
|
20231205,101900,1125719000,381000,380500,381000,380500,49
|
|
20231205,101800,1107074000,381000,381000,381000,381000,0
|
|
20231205,101700,1107074000,381000,380500,381000,380500,19
|
|
20231205,101600,1099835500,381000,381500,381500,381000,39
|
|
20231205,101500,1084975500,381500,381500,381500,381500,5
|
|
20231205,101400,1083068000,381000,381000,381000,381000,9
|
|
20231205,101300,1079639000,381000,381000,381000,381000,3
|
|
20231205,101200,1078496000,381000,382000,382000,381000,207
|
|
20231205,101100,999445000,382000,382000,382500,382000,74
|
|
20231205,101000,971176000,382000,382500,382500,382000,45
|
|
20231205,100900,953984500,382000,382000,382000,382000,2
|
|
20231205,100800,953220500,382500,382000,382500,382000,15
|
|
20231205,100700,947488000,382500,382500,382500,382500,0
|
|
20231205,100600,947488000,382500,382500,382500,382500,38
|
|
20231205,100500,932953000,382500,382500,382500,382500,2
|
|
20231205,100400,932188000,383000,383000,383000,383000,0
|
|
20231205,100300,932188000,383000,383000,383000,382500,15
|
|
20231205,100200,926448000,382500,382500,382500,382500,4
|
|
20231205,100100,924918000,383000,383000,383000,382500,13
|
|
20231205,100000,919943000,383000,382500,383000,382500,26
|
|
20231205,095900,909996000,382000,382500,382500,382000,4
|
|
20231205,095800,908466500,382000,382500,384000,382000,90
|
|
20231205,095700,874013500,383000,383500,384000,383000,36
|
|
20231205,095600,860210500,384000,383500,384000,383500,6
|
|
20231205,095500,857908500,383500,383500,383500,383000,43
|
|
20231205,095400,841427500,384000,383500,384000,383500,36
|
|
20231205,095300,827621000,383500,383500,383500,383500,11
|
|
20231205,095200,823402500,383500,383000,383500,383000,20
|
|
20231205,095100,815740500,383000,383000,383500,383000,24
|
|
20231205,095000,806548000,383500,383000,383500,383000,97
|
|
20231205,094900,769394000,382500,382500,382500,382500,13
|
|
20231205,094800,764421500,382500,383000,383500,382500,61
|
|
20231205,094700,741058500,382500,383000,383000,382500,7
|
|
20231205,094600,738380500,383000,382500,383000,382500,46
|
|
20231205,094500,720784500,383000,383000,383000,383000,11
|
|
20231205,094400,716571500,382500,383000,383000,382500,109
|
|
20231205,094300,674862500,383000,383500,383500,383000,8
|
|
20231205,094200,671797000,383500,383500,383500,383000,62
|
|
20231205,094100,648037500,383000,383000,383000,382500,33
|
|
20231205,094000,635403500,382500,382500,383000,382500,21
|
|
20231205,093900,627367000,382500,382500,383000,382500,23
|
|
20231205,093800,618569000,382500,382000,382500,382000,66
|
|
20231205,093700,593352000,381500,381000,381500,381000,43
|
|
20231205,093600,576953000,380500,381000,381500,380500,78
|
|
20231205,093500,547245000,380500,381000,381000,380500,11
|
|
20231205,093400,543056500,380500,381000,381000,380500,33
|
|
20231205,093300,530499000,380500,380500,380500,380500,21
|
|
20231205,093200,522508500,380000,380500,380500,379500,80
|
|
20231205,093100,492097000,380500,381000,381000,380500,28
|
|
20231205,093000,481432000,380500,381000,381000,380500,18
|
|
20231205,092900,474581500,380500,380500,380500,380500,0
|
|
20231205,092800,474581500,380500,381500,381500,380500,20
|
|
20231205,092700,466961000,381500,381500,381500,381000,42
|
|
20231205,092600,450943000,381500,381500,381500,381500,32
|
|
20231205,092500,438735000,382000,382000,382000,381500,13
|
|
20231205,092400,433772500,382000,382000,382000,381500,36
|
|
20231205,092300,420032000,381500,381000,381500,381000,12
|
|
20231205,092200,415459000,380500,381000,381000,380500,39
|
|
20231205,092100,400601500,381000,382000,382000,381000,33
|
|
20231205,092000,388016500,381000,380000,381000,380000,85
|
|
20231205,091900,355674500,380500,380500,380500,380000,19
|
|
20231205,091800,348451000,380500,380500,380500,380500,20
|
|
20231205,091700,340841000,380000,380000,380000,380000,6
|
|
20231205,091600,338561000,380500,380500,380500,380000,14
|
|
20231205,091500,333234500,380500,381500,381500,380500,66
|
|
20231205,091400,308085500,382000,382000,382500,382000,18
|
|
20231205,091300,301206000,381000,381000,381000,381000,7
|
|
20231205,091200,298539000,381000,380500,381000,380500,139
|
|
20231205,091100,245589500,380500,378500,380500,378500,46
|
|
20231205,091000,228117500,378500,378000,379000,378000,46
|
|
20231205,090900,210709000,378000,378500,378500,378000,20
|
|
20231205,090800,203148500,378000,378500,378500,378000,49
|
|
20231205,090700,184618000,378500,378500,379000,378500,15
|
|
20231205,090600,178940000,378000,378500,378500,378000,52
|
|
20231205,090500,159260500,378500,378500,378500,378500,18
|
|
20231205,090400,152447500,378000,380000,380000,378000,39
|
|
20231205,090300,137703500,377500,378500,378500,377500,111
|
|
20231205,090200,95734500,378500,379000,379500,378000,26
|
|
20231205,090100,85888500,377500,380000,380500,377500,132
|
|
20231205,090000,35945500,380000,377500,380500,377500,95
|