722 lines
40 KiB
CSV
722 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,205900,3391657500,373500,373500,373500,373500,301
|
|
20231206,205800,3391657500,373500,373500,373500,373500,0
|
|
20231206,205700,3391657500,373500,373500,373500,373500,0
|
|
20231206,205600,3391657500,373500,373500,373500,373500,0
|
|
20231206,205500,3391657500,373500,373500,373500,373500,0
|
|
20231206,205400,3391657500,373500,373500,373500,373500,0
|
|
20231206,205300,3391657500,373500,373500,373500,373500,0
|
|
20231206,205200,3391657500,373500,373500,373500,373500,0
|
|
20231206,205100,3391657500,373500,373500,373500,373500,0
|
|
20231206,205000,3391657500,373500,373500,373500,373500,0
|
|
20231206,204900,3391657500,373500,373500,373500,373500,0
|
|
20231206,204800,3391657500,373500,373500,373500,373500,0
|
|
20231206,204700,3391657500,373500,373500,373500,373500,0
|
|
20231206,204600,3391657500,373500,373500,373500,373500,0
|
|
20231206,204500,3391657500,373500,373500,373500,373500,0
|
|
20231206,204400,3391657500,373500,373500,373500,373500,0
|
|
20231206,204300,3391657500,373500,373500,373500,373500,0
|
|
20231206,204200,3391657500,373500,373500,373500,373500,0
|
|
20231206,204100,3391657500,373500,373500,373500,373500,0
|
|
20231206,204000,3391657500,373500,373500,373500,373500,0
|
|
20231206,203900,3391657500,373500,373500,373500,373500,0
|
|
20231206,203800,3391657500,373500,373500,373500,373500,0
|
|
20231206,203700,3391657500,373500,373500,373500,373500,0
|
|
20231206,203600,3391657500,373500,373500,373500,373500,0
|
|
20231206,203500,3391657500,373500,373500,373500,373500,0
|
|
20231206,203400,3391657500,373500,373500,373500,373500,0
|
|
20231206,203300,3391657500,373500,373500,373500,373500,0
|
|
20231206,203200,3391657500,373500,373500,373500,373500,0
|
|
20231206,203100,3391657500,373500,373500,373500,373500,0
|
|
20231206,203000,3391657500,373500,373500,373500,373500,0
|
|
20231206,202900,3391657500,373500,373500,373500,373500,301
|
|
20231206,202800,3391657500,373500,373500,373500,373500,0
|
|
20231206,202700,3391657500,373500,373500,373500,373500,0
|
|
20231206,202600,3391657500,373500,373500,373500,373500,0
|
|
20231206,202500,3391657500,373500,373500,373500,373500,0
|
|
20231206,202400,3391657500,373500,373500,373500,373500,0
|
|
20231206,202300,3391657500,373500,373500,373500,373500,0
|
|
20231206,202200,3391657500,373500,373500,373500,373500,0
|
|
20231206,202100,3391657500,373500,373500,373500,373500,0
|
|
20231206,202000,3391657500,373500,373500,373500,373500,0
|
|
20231206,201900,3391657500,373500,373500,373500,373500,0
|
|
20231206,201800,3391657500,373500,373500,373500,373500,0
|
|
20231206,201700,3391657500,373500,373500,373500,373500,0
|
|
20231206,201600,3391657500,373500,373500,373500,373500,0
|
|
20231206,201500,3391657500,373500,373500,373500,373500,0
|
|
20231206,201400,3391657500,373500,373500,373500,373500,0
|
|
20231206,201300,3391657500,373500,373500,373500,373500,0
|
|
20231206,201200,3391657500,373500,373500,373500,373500,0
|
|
20231206,201100,3391657500,373500,373500,373500,373500,0
|
|
20231206,201000,3391657500,373500,373500,373500,373500,0
|
|
20231206,200900,3391657500,373500,373500,373500,373500,0
|
|
20231206,200800,3391657500,373500,373500,373500,373500,0
|
|
20231206,200700,3391657500,373500,373500,373500,373500,0
|
|
20231206,200600,3391657500,373500,373500,373500,373500,0
|
|
20231206,200500,3391657500,373500,373500,373500,373500,0
|
|
20231206,200400,3391657500,373500,373500,373500,373500,0
|
|
20231206,200300,3391657500,373500,373500,373500,373500,0
|
|
20231206,200200,3391657500,373500,373500,373500,373500,0
|
|
20231206,200100,3391657500,373500,373500,373500,373500,0
|
|
20231206,200000,3391657500,373500,373500,373500,373500,0
|
|
20231206,195900,3391657500,373500,373500,373500,373500,301
|
|
20231206,195800,3391657500,373500,373500,373500,373500,0
|
|
20231206,195700,3391657500,373500,373500,373500,373500,0
|
|
20231206,195600,3391657500,373500,373500,373500,373500,0
|
|
20231206,195500,3391657500,373500,373500,373500,373500,0
|
|
20231206,195400,3391657500,373500,373500,373500,373500,0
|
|
20231206,195300,3391657500,373500,373500,373500,373500,0
|
|
20231206,195200,3391657500,373500,373500,373500,373500,0
|
|
20231206,195100,3391657500,373500,373500,373500,373500,0
|
|
20231206,195000,3391657500,373500,373500,373500,373500,0
|
|
20231206,194900,3391657500,373500,373500,373500,373500,0
|
|
20231206,194800,3391657500,373500,373500,373500,373500,0
|
|
20231206,194700,3391657500,373500,373500,373500,373500,0
|
|
20231206,194600,3391657500,373500,373500,373500,373500,0
|
|
20231206,194500,3391657500,373500,373500,373500,373500,0
|
|
20231206,194400,3391657500,373500,373500,373500,373500,0
|
|
20231206,194300,3391657500,373500,373500,373500,373500,0
|
|
20231206,194200,3391657500,373500,373500,373500,373500,0
|
|
20231206,194100,3391657500,373500,373500,373500,373500,0
|
|
20231206,194000,3391657500,373500,373500,373500,373500,0
|
|
20231206,193900,3391657500,373500,373500,373500,373500,0
|
|
20231206,193800,3391657500,373500,373500,373500,373500,0
|
|
20231206,193700,3391657500,373500,373500,373500,373500,0
|
|
20231206,193600,3391657500,373500,373500,373500,373500,0
|
|
20231206,193500,3391657500,373500,373500,373500,373500,0
|
|
20231206,193400,3391657500,373500,373500,373500,373500,0
|
|
20231206,193300,3391657500,373500,373500,373500,373500,0
|
|
20231206,193200,3391657500,373500,373500,373500,373500,0
|
|
20231206,193100,3391657500,373500,373500,373500,373500,0
|
|
20231206,193000,3391657500,373500,373500,373500,373500,0
|
|
20231206,192900,3391657500,373500,373500,373500,373500,301
|
|
20231206,192800,3391657500,373500,373500,373500,373500,0
|
|
20231206,192700,3391657500,373500,373500,373500,373500,0
|
|
20231206,192600,3391657500,373500,373500,373500,373500,0
|
|
20231206,192500,3391657500,373500,373500,373500,373500,0
|
|
20231206,192400,3391657500,373500,373500,373500,373500,0
|
|
20231206,192300,3391657500,373500,373500,373500,373500,0
|
|
20231206,192200,3391657500,373500,373500,373500,373500,0
|
|
20231206,192100,3391657500,373500,373500,373500,373500,0
|
|
20231206,192000,3391657500,373500,373500,373500,373500,0
|
|
20231206,191900,3391657500,373500,373500,373500,373500,0
|
|
20231206,191800,3391657500,373500,373500,373500,373500,0
|
|
20231206,191700,3391657500,373500,373500,373500,373500,0
|
|
20231206,191600,3391657500,373500,373500,373500,373500,0
|
|
20231206,191500,3391657500,373500,373500,373500,373500,0
|
|
20231206,191400,3391657500,373500,373500,373500,373500,0
|
|
20231206,191300,3391657500,373500,373500,373500,373500,0
|
|
20231206,191200,3391657500,373500,373500,373500,373500,0
|
|
20231206,191100,3391657500,373500,373500,373500,373500,0
|
|
20231206,191000,3391657500,373500,373500,373500,373500,0
|
|
20231206,190900,3391657500,373500,373500,373500,373500,0
|
|
20231206,190800,3391657500,373500,373500,373500,373500,0
|
|
20231206,190700,3391657500,373500,373500,373500,373500,0
|
|
20231206,190600,3391657500,373500,373500,373500,373500,0
|
|
20231206,190500,3391657500,373500,373500,373500,373500,0
|
|
20231206,190400,3391657500,373500,373500,373500,373500,0
|
|
20231206,190300,3391657500,373500,373500,373500,373500,0
|
|
20231206,190200,3391657500,373500,373500,373500,373500,0
|
|
20231206,190100,3391657500,373500,373500,373500,373500,0
|
|
20231206,190000,3391657500,373500,373500,373500,373500,0
|
|
20231206,185900,3391657500,373500,373500,373500,373500,301
|
|
20231206,185800,3391657500,373500,373500,373500,373500,0
|
|
20231206,185700,3391657500,373500,373500,373500,373500,0
|
|
20231206,185600,3391657500,373500,373500,373500,373500,0
|
|
20231206,185500,3391657500,373500,373500,373500,373500,0
|
|
20231206,185400,3391657500,373500,373500,373500,373500,0
|
|
20231206,185300,3391657500,373500,373500,373500,373500,0
|
|
20231206,185200,3391657500,373500,373500,373500,373500,0
|
|
20231206,185100,3391657500,373500,373500,373500,373500,0
|
|
20231206,185000,3391657500,373500,373500,373500,373500,0
|
|
20231206,184900,3391657500,373500,373500,373500,373500,0
|
|
20231206,184800,3391657500,373500,373500,373500,373500,0
|
|
20231206,184700,3391657500,373500,373500,373500,373500,0
|
|
20231206,184600,3391657500,373500,373500,373500,373500,0
|
|
20231206,184500,3391657500,373500,373500,373500,373500,0
|
|
20231206,184400,3391657500,373500,373500,373500,373500,0
|
|
20231206,184300,3391657500,373500,373500,373500,373500,0
|
|
20231206,184200,3391657500,373500,373500,373500,373500,0
|
|
20231206,184100,3391657500,373500,373500,373500,373500,0
|
|
20231206,184000,3391657500,373500,373500,373500,373500,0
|
|
20231206,183900,3391657500,373500,373500,373500,373500,0
|
|
20231206,183800,3391657500,373500,373500,373500,373500,0
|
|
20231206,183700,3391657500,373500,373500,373500,373500,0
|
|
20231206,183600,3391657500,373500,373500,373500,373500,0
|
|
20231206,183500,3391657500,373500,373500,373500,373500,0
|
|
20231206,183400,3391657500,373500,373500,373500,373500,0
|
|
20231206,183300,3391657500,373500,373500,373500,373500,0
|
|
20231206,183200,3391657500,373500,373500,373500,373500,0
|
|
20231206,183100,3391657500,373500,373500,373500,373500,0
|
|
20231206,183000,3391657500,373500,373500,373500,373500,0
|
|
20231206,182900,3391657500,373500,373500,373500,373500,301
|
|
20231206,182800,3391657500,373500,373500,373500,373500,0
|
|
20231206,182700,3391657500,373500,373500,373500,373500,0
|
|
20231206,182600,3391657500,373500,373500,373500,373500,0
|
|
20231206,182500,3391657500,373500,373500,373500,373500,0
|
|
20231206,182400,3391657500,373500,373500,373500,373500,0
|
|
20231206,182300,3391657500,373500,373500,373500,373500,0
|
|
20231206,182200,3391657500,373500,373500,373500,373500,0
|
|
20231206,182100,3391657500,373500,373500,373500,373500,0
|
|
20231206,182000,3391657500,373500,373500,373500,373500,0
|
|
20231206,181900,3391657500,373500,373500,373500,373500,0
|
|
20231206,181800,3391657500,373500,373500,373500,373500,0
|
|
20231206,181700,3391657500,373500,373500,373500,373500,0
|
|
20231206,181600,3391657500,373500,373500,373500,373500,0
|
|
20231206,181500,3391657500,373500,373500,373500,373500,0
|
|
20231206,181400,3391657500,373500,373500,373500,373500,0
|
|
20231206,181300,3391657500,373500,373500,373500,373500,0
|
|
20231206,181200,3391657500,373500,373500,373500,373500,0
|
|
20231206,181100,3391657500,373500,373500,373500,373500,0
|
|
20231206,181000,3391657500,373500,373500,373500,373500,0
|
|
20231206,180900,3391657500,373500,373500,373500,373500,0
|
|
20231206,180800,3391657500,373500,373500,373500,373500,0
|
|
20231206,180700,3391657500,373500,373500,373500,373500,0
|
|
20231206,180600,3391657500,373500,373500,373500,373500,0
|
|
20231206,180500,3391657500,373500,373500,373500,373500,0
|
|
20231206,180400,3391657500,373500,373500,373500,373500,0
|
|
20231206,180300,3391657500,373500,373500,373500,373500,0
|
|
20231206,180200,3391657500,373500,373500,373500,373500,0
|
|
20231206,180100,3391657500,373500,373500,373500,373500,0
|
|
20231206,180000,3391657500,373500,373500,373500,373500,0
|
|
20231206,175900,3391657500,373500,373500,373500,373500,301
|
|
20231206,175800,3391657500,373500,373500,373500,373500,0
|
|
20231206,175700,3391657500,373500,373500,373500,373500,0
|
|
20231206,175600,3391657500,373500,373500,373500,373500,0
|
|
20231206,175500,3391657500,373500,373500,373500,373500,0
|
|
20231206,175400,3391657500,373500,373500,373500,373500,0
|
|
20231206,175300,3391657500,373500,373500,373500,373500,0
|
|
20231206,175200,3391657500,373500,373500,373500,373500,0
|
|
20231206,175100,3391657500,373500,373500,373500,373500,0
|
|
20231206,175000,3391657500,373500,373500,373500,373500,0
|
|
20231206,174900,3391657500,373500,373500,373500,373500,0
|
|
20231206,174800,3391657500,373500,373500,373500,373500,0
|
|
20231206,174700,3391657500,373500,373500,373500,373500,0
|
|
20231206,174600,3391657500,373500,373500,373500,373500,0
|
|
20231206,174500,3391657500,373500,373500,373500,373500,0
|
|
20231206,174400,3391657500,373500,373500,373500,373500,0
|
|
20231206,174300,3391657500,373500,373500,373500,373500,0
|
|
20231206,174200,3391657500,373500,373500,373500,373500,0
|
|
20231206,174100,3391657500,373500,373500,373500,373500,0
|
|
20231206,174000,3391657500,373500,373500,373500,373500,0
|
|
20231206,173900,3391657500,373500,373500,373500,373500,0
|
|
20231206,173800,3391657500,373500,373500,373500,373500,0
|
|
20231206,173700,3391657500,373500,373500,373500,373500,0
|
|
20231206,173600,3391657500,373500,373500,373500,373500,0
|
|
20231206,173500,3391657500,373500,373500,373500,373500,0
|
|
20231206,173400,3391657500,373500,373500,373500,373500,0
|
|
20231206,173300,3391657500,373500,373500,373500,373500,0
|
|
20231206,173200,3391657500,373500,373500,373500,373500,0
|
|
20231206,173100,3391657500,373500,373500,373500,373500,0
|
|
20231206,173000,3391657500,373500,373500,373500,373500,0
|
|
20231206,172900,3391657500,373500,373500,373500,373500,301
|
|
20231206,172800,3391657500,373500,373500,373500,373500,0
|
|
20231206,172700,3391657500,373500,373500,373500,373500,0
|
|
20231206,172600,3391657500,373500,373500,373500,373500,0
|
|
20231206,172500,3391657500,373500,373500,373500,373500,0
|
|
20231206,172400,3391657500,373500,373500,373500,373500,0
|
|
20231206,172300,3391657500,373500,373500,373500,373500,0
|
|
20231206,172200,3391657500,373500,373500,373500,373500,0
|
|
20231206,172100,3391657500,373500,373500,373500,373500,0
|
|
20231206,172000,3391657500,373500,373500,373500,373500,0
|
|
20231206,171900,3391657500,373500,373500,373500,373500,0
|
|
20231206,171800,3391657500,373500,373500,373500,373500,0
|
|
20231206,171700,3391657500,373500,373500,373500,373500,0
|
|
20231206,171600,3391657500,373500,373500,373500,373500,0
|
|
20231206,171500,3391657500,373500,373500,373500,373500,0
|
|
20231206,171400,3391657500,373500,373500,373500,373500,0
|
|
20231206,171300,3391657500,373500,373500,373500,373500,0
|
|
20231206,171200,3391657500,373500,373500,373500,373500,0
|
|
20231206,171100,3391657500,373500,373500,373500,373500,0
|
|
20231206,171000,3391657500,373500,373500,373500,373500,0
|
|
20231206,170900,3391657500,373500,373500,373500,373500,0
|
|
20231206,170800,3391657500,373500,373500,373500,373500,0
|
|
20231206,170700,3391657500,373500,373500,373500,373500,0
|
|
20231206,170600,3391657500,373500,373500,373500,373500,0
|
|
20231206,170500,3391657500,373500,373500,373500,373500,0
|
|
20231206,170400,3391657500,373500,373500,373500,373500,0
|
|
20231206,170300,3391657500,373500,373500,373500,373500,0
|
|
20231206,170200,3391657500,373500,373500,373500,373500,0
|
|
20231206,170100,3391657500,373500,373500,373500,373500,0
|
|
20231206,170000,3391657500,373500,373500,373500,373500,0
|
|
20231206,165900,3391657500,373500,373500,373500,373500,301
|
|
20231206,165800,3391657500,373500,373500,373500,373500,0
|
|
20231206,165700,3391657500,373500,373500,373500,373500,0
|
|
20231206,165600,3391657500,373500,373500,373500,373500,0
|
|
20231206,165500,3391657500,373500,373500,373500,373500,0
|
|
20231206,165400,3391657500,373500,373500,373500,373500,0
|
|
20231206,165300,3391657500,373500,373500,373500,373500,0
|
|
20231206,165200,3391657500,373500,373500,373500,373500,0
|
|
20231206,165100,3391657500,373500,373500,373500,373500,0
|
|
20231206,165000,3391657500,373500,373500,373500,373500,0
|
|
20231206,164900,3391657500,373500,373500,373500,373500,0
|
|
20231206,164800,3391657500,373500,373500,373500,373500,0
|
|
20231206,164700,3391657500,373500,373500,373500,373500,0
|
|
20231206,164600,3391657500,373500,373500,373500,373500,0
|
|
20231206,164500,3391657500,373500,373500,373500,373500,0
|
|
20231206,164400,3391657500,373500,373500,373500,373500,0
|
|
20231206,164300,3391657500,373500,373500,373500,373500,0
|
|
20231206,164200,3391657500,373500,373500,373500,373500,0
|
|
20231206,164100,3391657500,373500,373500,373500,373500,0
|
|
20231206,164000,3391657500,373500,373500,373500,373500,0
|
|
20231206,163900,3391657500,373500,373500,373500,373500,0
|
|
20231206,163800,3391657500,373500,373500,373500,373500,0
|
|
20231206,163700,3391657500,373500,373500,373500,373500,0
|
|
20231206,163600,3391657500,373500,373500,373500,373500,0
|
|
20231206,163500,3391657500,373500,373500,373500,373500,0
|
|
20231206,163400,3391657500,373500,373500,373500,373500,0
|
|
20231206,163300,3391657500,373500,373500,373500,373500,0
|
|
20231206,163200,3391657500,373500,373500,373500,373500,0
|
|
20231206,163100,3391657500,373500,373500,373500,373500,0
|
|
20231206,163000,3391657500,373500,373500,373500,373500,0
|
|
20231206,162900,3391657500,373500,373500,373500,373500,301
|
|
20231206,162800,3391657500,373500,373500,373500,373500,0
|
|
20231206,162700,3391657500,373500,373500,373500,373500,0
|
|
20231206,162600,3391657500,373500,373500,373500,373500,0
|
|
20231206,162500,3391657500,373500,373500,373500,373500,0
|
|
20231206,162400,3391657500,373500,373500,373500,373500,0
|
|
20231206,162300,3391657500,373500,373500,373500,373500,0
|
|
20231206,162200,3391657500,373500,373500,373500,373500,0
|
|
20231206,162100,3391657500,373500,373500,373500,373500,0
|
|
20231206,162000,3391657500,373500,373500,373500,373500,0
|
|
20231206,161900,3391657500,373500,373500,373500,373500,0
|
|
20231206,161800,3391657500,373500,373500,373500,373500,0
|
|
20231206,161700,3391657500,373500,373500,373500,373500,0
|
|
20231206,161600,3391657500,373500,373500,373500,373500,0
|
|
20231206,161500,3391657500,373500,373500,373500,373500,0
|
|
20231206,161400,3391657500,373500,373500,373500,373500,0
|
|
20231206,161300,3391657500,373500,373500,373500,373500,0
|
|
20231206,161200,3391657500,373500,373500,373500,373500,0
|
|
20231206,161100,3391657500,373500,373500,373500,373500,0
|
|
20231206,161000,3391657500,373500,373500,373500,373500,0
|
|
20231206,160900,3391657500,373500,373500,373500,373500,0
|
|
20231206,160800,3391657500,373500,373500,373500,373500,0
|
|
20231206,160700,3391657500,373500,373500,373500,373500,0
|
|
20231206,160600,3391657500,373500,373500,373500,373500,0
|
|
20231206,160500,3391657500,373500,373500,373500,373500,0
|
|
20231206,160400,3391657500,373500,373500,373500,373500,0
|
|
20231206,160300,3391657500,373500,373500,373500,373500,0
|
|
20231206,160200,3391657500,373500,373500,373500,373500,0
|
|
20231206,160100,3391657500,373500,373500,373500,373500,0
|
|
20231206,160000,3391657500,373500,373500,373500,373500,0
|
|
20231206,155900,3391657500,373500,373500,373500,373500,301
|
|
20231206,155800,3391657500,373500,373500,373500,373500,0
|
|
20231206,155700,3391657500,373500,373500,373500,373500,0
|
|
20231206,155600,3391657500,373500,373500,373500,373500,0
|
|
20231206,155500,3391657500,373500,373500,373500,373500,0
|
|
20231206,155400,3391657500,373500,373500,373500,373500,0
|
|
20231206,155300,3391657500,373500,373500,373500,373500,0
|
|
20231206,155200,3391657500,373500,373500,373500,373500,0
|
|
20231206,155100,3391657500,373500,373500,373500,373500,0
|
|
20231206,155000,3391657500,373500,373500,373500,373500,0
|
|
20231206,154900,3391657500,373500,373500,373500,373500,0
|
|
20231206,154800,3391657500,373500,373500,373500,373500,0
|
|
20231206,154700,3391657500,373500,373500,373500,373500,0
|
|
20231206,154600,3391657500,373500,373500,373500,373500,0
|
|
20231206,154500,3391657500,373500,373500,373500,373500,0
|
|
20231206,154400,3391657500,373500,373500,373500,373500,0
|
|
20231206,154300,3391657500,373500,373500,373500,373500,0
|
|
20231206,154200,3391657500,373500,373500,373500,373500,0
|
|
20231206,154100,3391657500,373500,373500,373500,373500,0
|
|
20231206,154000,3391657500,373500,373500,373500,373500,0
|
|
20231206,153900,3391657500,373500,373500,373500,373500,0
|
|
20231206,153800,3391657500,373500,373500,373500,373500,0
|
|
20231206,153700,3391657500,373500,373500,373500,373500,0
|
|
20231206,153600,3391657500,373500,373500,373500,373500,0
|
|
20231206,153500,3391657500,373500,373500,373500,373500,0
|
|
20231206,153400,3391657500,373500,373500,373500,373500,0
|
|
20231206,153300,3391657500,373500,373500,373500,373500,0
|
|
20231206,153200,3391657500,373500,373500,373500,373500,0
|
|
20231206,153100,3391657500,373500,373500,373500,373500,0
|
|
20231206,153000,3391657500,373500,373500,373500,373500,301
|
|
20231206,152900,3279234000,373500,373500,373500,373500,0
|
|
20231206,152800,3279234000,373500,373500,373500,373500,0
|
|
20231206,152700,3279234000,373500,373500,373500,373500,0
|
|
20231206,152600,3279234000,373500,373500,373500,373500,0
|
|
20231206,152500,3279234000,373500,373500,373500,373500,0
|
|
20231206,152400,3279234000,373500,373500,373500,373500,0
|
|
20231206,152300,3279234000,373500,373500,373500,373500,0
|
|
20231206,152200,3279234000,373500,373500,373500,373500,0
|
|
20231206,152100,3279234000,373500,373500,373500,373500,0
|
|
20231206,152000,3279234000,373500,373500,373500,373500,0
|
|
20231206,151900,3279234000,373500,374500,374500,373500,11
|
|
20231206,151800,3275120500,374000,374500,374500,374000,3
|
|
20231206,151700,3273997500,374000,373500,374500,373500,130
|
|
20231206,151600,3225437000,375000,373500,375000,373500,11
|
|
20231206,151500,3221327000,373500,373500,373500,373500,4
|
|
20231206,151400,3219833000,375000,375000,375000,373500,11
|
|
20231206,151300,3215718500,373500,374000,374000,373500,18
|
|
20231206,151200,3208987000,374000,374000,374000,374000,5
|
|
20231206,151100,3207117000,373500,373500,374000,373500,64
|
|
20231206,151000,3183212500,374000,374000,374000,374000,6
|
|
20231206,150900,3180968500,374500,374000,374500,374000,45
|
|
20231206,150800,3164133500,374000,374000,374000,374000,23
|
|
20231206,150700,3155531500,374000,374000,374500,374000,16
|
|
20231206,150600,3149542500,374000,374500,374500,374000,24
|
|
20231206,150500,3140555500,374500,374500,374500,374500,8
|
|
20231206,150400,3137559500,374500,374500,374500,374500,89
|
|
20231206,150300,3104229000,374500,375000,375000,374500,66
|
|
20231206,150200,3079480000,375000,375000,375000,375000,0
|
|
20231206,150100,3079480000,375000,375000,375000,375000,7
|
|
20231206,150000,3076855000,375000,375500,375500,375000,3
|
|
20231206,145900,3075729500,375000,375500,375500,375000,7
|
|
20231206,145800,3073101500,375000,375000,375000,375000,6
|
|
20231206,145700,3070851500,375000,375000,375000,374500,28
|
|
20231206,145600,3060352000,375000,375000,375500,375000,6
|
|
20231206,145500,3058100000,376000,375000,376000,375000,26
|
|
20231206,145400,3048346000,375000,376000,376000,375000,6
|
|
20231206,145300,3046091000,375000,376000,376000,375000,35
|
|
20231206,145200,3032962000,376000,376000,376000,376000,4
|
|
20231206,145100,3031458000,375000,375500,375500,375000,6
|
|
20231206,145000,3029206000,375000,375000,375000,375000,101
|
|
20231206,144900,2991331000,375500,375500,375500,375000,16
|
|
20231206,144800,2985323500,375500,375000,375500,375000,33
|
|
20231206,144700,2972945000,376000,375000,376000,375000,13
|
|
20231206,144600,2968066000,375000,376000,376000,375000,6
|
|
20231206,144500,2965812000,376500,375000,376500,375000,5
|
|
20231206,144400,2963931000,374500,376500,376500,374500,12
|
|
20231206,144300,2959415000,376500,376500,376500,374500,189
|
|
20231206,144200,2888438500,376500,376500,376500,376500,3
|
|
20231206,144100,2887309000,376500,375500,376500,375500,5
|
|
20231206,144000,2885427500,376500,375500,376500,375500,9
|
|
20231206,143900,2882040000,376500,376500,376500,376000,53
|
|
20231206,143800,2862108000,376500,376000,376500,375500,23
|
|
20231206,143700,2853458500,376000,376000,376000,376000,16
|
|
20231206,143600,2847442500,375500,375500,375500,374500,33
|
|
20231206,143500,2835053000,375000,374500,375000,374500,5
|
|
20231206,143400,2833178500,374500,376000,376000,374500,25
|
|
20231206,143300,2823802000,375500,375500,375500,375500,23
|
|
20231206,143200,2815165500,376000,375000,376000,375000,16
|
|
20231206,143100,2809156500,376000,375500,376000,375000,16
|
|
20231206,143000,2803146500,375500,375000,375500,375000,18
|
|
20231206,142900,2796388500,375500,375000,375500,375000,6
|
|
20231206,142800,2794136000,375500,375500,375500,375000,18
|
|
20231206,142700,2787377500,375500,375500,375500,375500,5
|
|
20231206,142600,2785500000,375000,375000,375000,375000,4
|
|
20231206,142500,2784000000,375000,375000,375000,375000,13
|
|
20231206,142400,2779125000,375000,375000,375000,375000,6
|
|
20231206,142300,2776875000,375500,375000,375500,375000,15
|
|
20231206,142200,2771247500,375000,375000,375500,375000,9
|
|
20231206,142100,2767869500,375000,375000,375000,375000,1
|
|
20231206,142000,2767494500,375500,375000,375500,374500,26
|
|
20231206,141900,2757750000,375000,374500,375000,374500,12
|
|
20231206,141800,2753250500,375000,375000,375000,375000,7
|
|
20231206,141700,2750625500,375000,375000,375000,375000,0
|
|
20231206,141600,2750625500,375000,375000,375000,375000,6
|
|
20231206,141500,2748375500,375000,375000,375000,375000,13
|
|
20231206,141400,2743500500,375000,375000,375000,375000,15
|
|
20231206,141300,2737875500,375000,375500,375500,375000,6
|
|
20231206,141200,2735623000,375500,375000,375500,375000,6
|
|
20231206,141100,2733370500,375500,375000,375500,375000,8
|
|
20231206,141000,2730367500,375000,375500,375500,375000,27
|
|
20231206,140900,2720240000,375500,375500,375500,375500,0
|
|
20231206,140800,2720240000,375500,374000,375500,374000,6
|
|
20231206,140700,2717988500,374000,374000,374000,374000,10
|
|
20231206,140600,2714248500,374000,375500,375500,374000,9
|
|
20231206,140500,2710875000,374500,375000,375000,374500,15
|
|
20231206,140400,2705255000,374500,374500,374500,374500,2
|
|
20231206,140300,2704506000,374000,375000,375000,374000,13
|
|
20231206,140200,2699639000,375500,375500,375500,375500,5
|
|
20231206,140100,2697761500,375500,374000,375500,374000,6
|
|
20231206,140000,2695516000,373500,373500,373500,373500,0
|
|
20231206,135900,2695516000,373500,373500,374000,373500,30
|
|
20231206,135800,2684308500,374000,374000,374000,374000,14
|
|
20231206,135700,2679072500,375000,374000,375000,374000,34
|
|
20231206,135600,2666350500,374000,374000,374500,374000,32
|
|
20231206,135500,2654380000,374500,375000,375000,374500,8
|
|
20231206,135400,2651381000,374000,374000,374500,374000,32
|
|
20231206,135300,2639408500,374000,375000,375000,374000,12
|
|
20231206,135200,2634915500,374500,374500,374500,374500,15
|
|
20231206,135100,2629298000,374500,375000,375000,374500,12
|
|
20231206,135000,2624801500,375000,375000,375000,374000,15
|
|
20231206,134900,2619183500,374000,374000,374500,374000,28
|
|
20231206,134800,2608705000,374000,374000,374500,374000,19
|
|
20231206,134700,2601594500,374500,374000,374500,374000,12
|
|
20231206,134600,2597104000,374000,374500,374500,374000,13
|
|
20231206,134500,2592239500,374500,375000,375000,374500,23
|
|
20231206,134400,2583621000,374500,374500,374500,374500,8
|
|
20231206,134300,2580625000,374500,374000,375000,374000,28
|
|
20231206,134200,2570140000,374000,374000,374000,373500,17
|
|
20231206,134100,2563782500,374000,373500,374000,373500,13
|
|
20231206,134000,2558924500,373500,375000,375000,373500,32
|
|
20231206,133900,2546965000,373500,373500,375000,373500,80
|
|
20231206,133800,2517077500,373500,373500,374000,373500,27
|
|
20231206,133700,2506990500,374000,374500,374500,373500,30
|
|
20231206,133600,2495771500,374500,374500,374500,374000,22
|
|
20231206,133500,2487540500,373500,374000,374000,373500,11
|
|
20231206,133400,2483428000,374000,374000,374000,374000,11
|
|
20231206,133300,2479314000,374000,374500,374500,374000,22
|
|
20231206,133200,2471082500,375000,374000,375000,374000,12
|
|
20231206,133100,2466589500,374500,374500,374500,374000,14
|
|
20231206,133000,2461350000,374500,374500,375000,374000,16
|
|
20231206,132900,2455359500,374000,374500,374500,374000,34
|
|
20231206,132800,2442640000,374000,374000,374500,374000,21
|
|
20231206,132700,2434783000,374000,374500,374500,374000,22
|
|
20231206,132600,2426552500,374500,374000,375000,374000,18
|
|
20231206,132500,2419814000,374500,374500,374500,374500,6
|
|
20231206,132400,2417567000,374500,375000,375000,374000,20
|
|
20231206,132300,2410078000,374000,374500,374500,374000,13
|
|
20231206,132200,2405213000,373500,373500,374500,373500,27
|
|
20231206,132100,2395120000,373500,375000,375000,373500,13
|
|
20231206,132000,2390257000,374000,374500,374500,374000,60
|
|
20231206,131900,2367798500,374500,374500,374500,374500,1
|
|
20231206,131800,2367424000,374500,374500,374500,374500,5
|
|
20231206,131700,2365551500,374000,374000,374500,374000,14
|
|
20231206,131600,2360313000,374500,374500,374500,374500,11
|
|
20231206,131500,2356193500,374000,374500,374500,374000,12
|
|
20231206,131400,2351703000,374500,374500,374500,374500,6
|
|
20231206,131300,2349456000,374500,374000,374500,374000,13
|
|
20231206,131200,2344591500,374500,374500,374500,374500,5
|
|
20231206,131100,2342719000,374500,374500,374500,374500,0
|
|
20231206,131000,2342719000,374500,374500,374500,374000,33
|
|
20231206,130900,2330364500,374500,374500,374500,374500,5
|
|
20231206,130800,2328492000,374500,374000,374500,374000,13
|
|
20231206,130700,2323627500,374000,374000,374000,374000,24
|
|
20231206,130600,2314651500,374000,373500,374000,373500,13
|
|
20231206,130500,2309793500,373500,373500,373500,373500,0
|
|
20231206,130400,2309793500,373500,373500,373500,373500,0
|
|
20231206,130300,2309793500,373500,373500,373500,373500,1
|
|
20231206,130200,2309420000,374000,374000,374000,374000,0
|
|
20231206,130100,2309420000,374000,374500,374500,374000,8
|
|
20231206,130000,2306427500,374000,374500,374500,374000,43
|
|
20231206,125900,2290345000,374000,374000,374000,374000,8
|
|
20231206,125800,2287353000,374000,374000,374000,374000,0
|
|
20231206,125700,2287353000,374000,374000,374000,374000,8
|
|
20231206,125600,2284361000,374000,374000,374000,374000,3
|
|
20231206,125500,2283239000,374000,374000,374000,374000,0
|
|
20231206,125400,2283239000,374000,374000,374000,374000,8
|
|
20231206,125300,2280247000,374000,374000,374000,374000,0
|
|
20231206,125200,2280247000,374000,374000,374000,374000,9
|
|
20231206,125100,2276881000,374000,374000,374000,374000,0
|
|
20231206,125000,2276881000,374000,374000,374500,374000,55
|
|
20231206,124900,2256310000,374500,374500,374500,374500,0
|
|
20231206,124800,2256310000,374500,374500,374500,374500,13
|
|
20231206,124700,2251441500,374500,374500,374500,374500,8
|
|
20231206,124600,2248445500,374500,374500,374500,374500,10
|
|
20231206,124500,2244700500,374000,374500,374500,373500,25
|
|
20231206,124400,2235342500,373500,373500,373500,373500,16
|
|
20231206,124300,2229366500,373500,374000,374000,373500,39
|
|
20231206,124200,2214795000,374000,374000,374000,374000,0
|
|
20231206,124100,2214795000,374000,374000,374000,374000,118
|
|
20231206,124000,2170663000,374500,374500,374500,374500,1
|
|
20231206,123900,2170288500,374500,374000,374500,374000,93
|
|
20231206,123800,2135500000,374500,374500,374500,374500,15
|
|
20231206,123700,2129882500,374500,374500,374500,374500,1
|
|
20231206,123600,2129508000,374500,374500,374500,374500,10
|
|
20231206,123500,2125763000,374500,374500,374500,374500,36
|
|
20231206,123400,2112281000,374500,374500,374500,374500,8
|
|
20231206,123300,2109285000,374500,374500,374500,374500,0
|
|
20231206,123200,2109285000,374500,374500,374500,374500,7
|
|
20231206,123100,2106663500,375000,374500,375000,374500,21
|
|
20231206,123000,2098798500,374500,374500,374500,374500,0
|
|
20231206,122900,2098798500,374500,375000,375000,374500,42
|
|
20231206,122800,2083067500,374500,374500,374500,374500,0
|
|
20231206,122700,2083067500,374500,374500,374500,374500,20
|
|
20231206,122600,2075577500,375000,375000,375000,375000,10
|
|
20231206,122500,2071827500,375000,375500,375500,375000,8
|
|
20231206,122400,2068827000,375500,375500,375500,375500,0
|
|
20231206,122300,2068827000,375500,375500,375500,375500,2
|
|
20231206,122200,2068076000,375000,375000,375000,375000,10
|
|
20231206,122100,2064326000,375000,375000,375000,375000,15
|
|
20231206,122000,2058701000,375000,375000,375000,375000,13
|
|
20231206,121900,2053826000,375500,375000,375500,375000,6
|
|
20231206,121800,2051574000,375000,375000,375000,375000,8
|
|
20231206,121700,2048574000,375500,375500,375500,375500,6
|
|
20231206,121600,2046321000,375000,375000,375000,375000,55
|
|
20231206,121500,2025696000,375000,375000,375000,375000,0
|
|
20231206,121400,2025696000,375000,375000,375000,375000,0
|
|
20231206,121300,2025696000,375000,375000,375000,375000,9
|
|
20231206,121200,2022321000,375500,375500,375500,375500,7
|
|
20231206,121100,2019692500,375500,375500,375500,375500,9
|
|
20231206,121000,2016313000,375500,375500,375500,375500,32
|
|
20231206,120900,2004297000,375000,375500,375500,375000,26
|
|
20231206,120800,1994541000,375500,375000,375500,375000,3
|
|
20231206,120700,1993415000,375000,375000,375000,375000,0
|
|
20231206,120600,1993415000,375000,375500,375500,375000,22
|
|
20231206,120500,1985158000,375500,375500,375500,375500,3
|
|
20231206,120400,1984031500,375000,375000,375000,375000,8
|
|
20231206,120300,1981031500,375000,375000,375000,375000,0
|
|
20231206,120200,1981031500,375000,375000,375000,375000,7
|
|
20231206,120100,1978406500,375000,375500,375500,375000,9
|
|
20231206,120000,1975031000,375500,375000,375500,375000,26
|
|
20231206,115900,1965280500,375500,375500,375500,375500,0
|
|
20231206,115800,1965280500,375500,375500,375500,375500,7
|
|
20231206,115700,1962652000,375500,375500,375500,375500,16
|
|
20231206,115600,1956644000,375500,375500,375500,375500,24
|
|
20231206,115500,1947632000,375500,375500,375500,375500,29
|
|
20231206,115400,1936742500,376000,376000,376000,376000,5
|
|
20231206,115300,1934862500,375500,375500,375500,375500,8
|
|
20231206,115200,1931858500,376000,376000,376000,376000,2
|
|
20231206,115100,1931106500,376000,376000,376000,376000,3
|
|
20231206,115000,1929978500,376000,375500,376000,375500,12
|
|
20231206,114900,1925472000,375500,375500,375500,375500,12
|
|
20231206,114800,1920966000,375500,376000,376000,375500,21
|
|
20231206,114700,1913074000,375500,375500,375500,375500,0
|
|
20231206,114600,1913074000,375500,375500,375500,375500,8
|
|
20231206,114500,1910070000,375500,375500,375500,375500,1
|
|
20231206,114400,1909694500,376000,375500,376000,375500,9
|
|
20231206,114300,1906314500,375500,375500,375500,375500,4
|
|
20231206,114200,1904812500,375500,375500,375500,375500,13
|
|
20231206,114100,1899931000,375500,375500,375500,375000,36
|
|
20231206,114000,1886421000,375500,375500,375500,375500,7
|
|
20231206,113900,1883792500,375500,375500,375500,375500,0
|
|
20231206,113800,1883792500,375500,375500,375500,375500,2
|
|
20231206,113700,1883041500,375000,375500,375500,375000,22
|
|
20231206,113600,1874785000,375500,375500,375500,375500,47
|
|
20231206,113500,1857136500,375500,375500,375500,375500,6
|
|
20231206,113400,1854883500,375500,376000,376000,375500,31
|
|
20231206,113300,1843231500,376000,376000,376000,376000,1
|
|
20231206,113200,1842855500,376000,376000,376000,376000,8
|
|
20231206,113100,1839847500,376500,376500,376500,376500,3
|
|
20231206,113000,1838718000,375500,376000,376000,375500,59
|
|
20231206,112900,1816539000,376000,376000,376000,376000,3
|
|
20231206,112800,1815411000,375500,375500,375500,375500,31
|
|
20231206,112700,1803770500,376000,376000,376000,376000,4
|
|
20231206,112600,1802266500,376000,376000,376000,376000,2
|
|
20231206,112500,1801514500,375500,375500,375500,375500,7
|
|
20231206,112400,1798886000,375500,375500,375500,375500,0
|
|
20231206,112300,1798886000,375500,375500,375500,375500,8
|
|
20231206,112200,1795882000,376000,376000,376000,376000,29
|
|
20231206,112100,1784978000,376000,375500,376000,375500,9
|
|
20231206,112000,1781598000,376000,376000,376000,376000,10
|
|
20231206,111900,1777838000,376000,375500,376000,375500,26
|
|
20231206,111800,1768072500,375500,376000,376000,375500,35
|
|
20231206,111700,1754927500,376000,376000,376000,376000,18
|
|
20231206,111600,1748159500,376000,376000,376000,376000,17
|
|
20231206,111500,1741767500,376500,376500,376500,376000,7
|
|
20231206,111400,1739132500,376000,376000,376000,376000,8
|
|
20231206,111300,1736124500,376500,376500,376500,376500,2
|
|
20231206,111200,1735371500,376000,376000,376000,376000,8
|
|
20231206,111100,1732363500,376500,376500,376500,376500,1
|
|
20231206,111000,1731987000,376000,376000,376000,376000,2
|
|
20231206,110900,1731235000,376000,376000,376000,376000,107
|
|
20231206,110800,1691003000,375500,375500,375500,375500,5
|
|
20231206,110700,1689125500,375500,375500,375500,375500,12
|
|
20231206,110600,1684619500,375500,375000,375500,375000,31
|
|
20231206,110500,1672981500,375000,375000,375000,375000,8
|
|
20231206,110400,1669981500,375000,375000,375000,375000,0
|
|
20231206,110300,1669981500,375000,375000,375000,375000,1
|
|
20231206,110200,1669606500,374500,374500,374500,374500,0
|
|
20231206,110100,1669606500,374500,376000,376000,374500,93
|
|
20231206,110000,1634718500,375500,376000,376000,375500,13
|
|
20231206,105900,1629835000,376000,375500,376000,375500,3
|
|
20231206,105800,1628707500,375500,376000,376000,375500,10
|
|
20231206,105700,1624951500,376000,376000,376000,376000,0
|
|
20231206,105600,1624951500,376000,375500,376000,375500,10
|
|
20231206,105500,1621195500,376000,376000,376000,376000,3
|
|
20231206,105400,1620067500,375500,376000,376000,375500,2
|
|
20231206,105300,1619316000,376000,376000,376000,376000,19
|
|
20231206,105200,1612172000,376000,376000,376000,376000,2
|
|
20231206,105100,1611420000,376000,376000,376500,376000,22
|
|
20231206,105000,1603146500,376500,375500,376500,375500,49
|
|
20231206,104900,1584739500,375000,375000,375000,375000,9
|
|
20231206,104800,1581364500,375000,375500,375500,375000,10
|
|
20231206,104700,1577610500,375500,375500,375500,375500,3
|
|
20231206,104600,1576484000,375000,375000,375500,375000,10
|
|
20231206,104500,1572733500,375500,375000,375500,375000,2
|
|
20231206,104400,1571983000,375500,375000,375500,374500,28
|
|
20231206,104300,1561486000,374500,374500,374500,374500,0
|
|
20231206,104200,1561486000,374500,375000,375000,374500,8
|
|
20231206,104100,1558488500,375500,375500,375500,375500,25
|
|
20231206,104000,1549101000,375500,374500,375500,374500,8
|
|
20231206,103900,1546104000,374500,374500,375000,374500,87
|
|
20231206,103800,1513509500,374500,374500,374500,374500,1
|
|
20231206,103700,1513135000,374500,374500,374500,374000,12
|
|
20231206,103600,1508645000,374500,374500,374500,374500,4
|
|
20231206,103500,1507147000,374000,374000,374000,374000,10
|
|
20231206,103400,1503407000,374000,374000,374000,374000,2
|
|
20231206,103300,1502659000,374000,374000,374000,374000,8
|
|
20231206,103200,1499667000,373500,373500,373500,373500,26
|
|
20231206,103100,1489956000,374000,374000,374000,374000,13
|
|
20231206,103000,1485094000,373500,373500,373500,373500,0
|
|
20231206,102900,1485094000,373500,374000,374000,373500,23
|
|
20231206,102800,1476502500,373500,374000,374000,373500,45
|
|
20231206,102700,1459680000,374000,374000,374000,374000,13
|
|
20231206,102600,1454818000,374500,373500,374500,373500,44
|
|
20231206,102500,1438380000,373500,373500,373500,373500,18
|
|
20231206,102400,1431657000,374000,374000,374000,374000,4
|
|
20231206,102300,1430161000,373500,374000,374000,373500,15
|
|
20231206,102200,1424555000,373500,374500,374500,373500,11
|
|
20231206,102100,1420439500,375500,375500,375500,375500,2
|
|
20231206,102000,1419688500,375500,375000,375500,375000,27
|
|
20231206,101900,1409563000,375000,375000,375000,375000,20
|
|
20231206,101800,1402063000,374000,374000,374500,373500,241
|
|
20231206,101700,1311934500,373500,374000,374000,373500,33
|
|
20231206,101600,1299608000,374000,374000,374000,374000,0
|
|
20231206,101500,1299608000,374000,374000,374000,374000,3
|
|
20231206,101400,1298486000,373500,374000,374000,373500,13
|
|
20231206,101300,1293629500,374000,374000,374000,374000,2
|
|
20231206,101200,1292881500,373500,373500,373500,373500,8
|
|
20231206,101100,1289893500,374000,373500,374000,373500,18
|
|
20231206,101000,1283169500,373500,373500,373500,373500,8
|
|
20231206,100900,1280181500,373500,373500,374000,373500,16
|
|
20231206,100800,1274204500,374000,373500,374000,373500,48
|
|
20231206,100700,1256274000,373000,373500,373500,373000,19
|
|
20231206,100600,1249181500,373000,373000,373000,373000,41
|
|
20231206,100500,1233888500,372500,372000,372500,372000,200
|
|
20231206,100400,1159469000,372500,372500,372500,372500,16
|
|
20231206,100300,1153509000,372500,372000,372500,372000,12
|
|
20231206,100200,1149042500,372500,372500,372500,372500,40
|
|
20231206,100100,1134142500,372500,372500,372500,372000,55
|
|
20231206,100000,1113659000,372000,372500,372500,372000,27
|
|
20231206,095900,1103606500,372000,371500,372000,371500,68
|
|
20231206,095800,1078311000,371500,372000,372000,371500,12
|
|
20231206,095700,1073851000,372000,371500,372000,371500,23
|
|
20231206,095600,1065304500,371500,371500,371500,371000,45
|
|
20231206,095500,1048591000,371000,371000,372000,370500,53
|
|
20231206,095400,1028931000,370500,371000,371000,370500,103
|
|
20231206,095300,990728500,371000,371000,371500,371000,168
|
|
20231206,095200,928394000,371500,371500,371500,371500,13
|
|
20231206,095100,923564500,371500,371500,371500,371500,25
|
|
20231206,095000,914277000,371500,371500,372000,371500,152
|
|
20231206,094900,857807500,372000,372000,372000,371500,25
|
|
20231206,094800,848511000,372000,372500,372500,372000,66
|
|
20231206,094700,823958000,372500,373000,373000,372500,45
|
|
20231206,094600,807191500,372500,372500,372500,372500,17
|
|
20231206,094500,800859000,372000,371000,372000,371000,124
|
|
20231206,094400,754804500,371000,371500,371500,371000,133
|
|
20231206,094300,705400500,371500,372000,372000,371500,6
|
|
20231206,094200,703169000,371500,371500,371500,371500,3
|
|
20231206,094100,702054500,371500,371500,372500,371000,43
|
|
20231206,094000,686073500,371500,371500,371500,371500,10
|
|
20231206,093900,682358500,371500,372000,372000,371500,95
|
|
20231206,093800,647052000,372000,372000,372000,372000,93
|
|
20231206,093700,612456000,372000,372500,372500,372000,37
|
|
20231206,093600,598687000,372500,372500,372500,372500,20
|
|
20231206,093500,591237000,372500,373000,373000,372500,64
|
|
20231206,093400,567378000,373000,373500,373500,373000,69
|
|
20231206,093300,541616000,373500,374500,374500,373500,171
|
|
20231206,093200,477663000,374500,375000,375000,374500,32
|
|
20231206,093100,465676500,375000,375000,375000,375000,18
|
|
20231206,093000,458926500,375000,375000,376500,375000,24
|
|
20231206,092900,449922000,375000,375000,375000,375000,13
|
|
20231206,092800,445047000,375500,375000,375500,374500,49
|
|
20231206,092700,426682000,375000,375500,375500,375000,132
|
|
20231206,092600,377178000,375500,375500,375500,375000,49
|
|
20231206,092500,358783000,375500,375500,375500,375000,8
|
|
20231206,092400,355781500,375500,375500,375500,375000,40
|
|
20231206,092300,340779500,375500,376500,376500,375500,176
|
|
20231206,092200,274625000,376000,376500,376500,376000,12
|
|
20231206,092100,270108000,377000,376000,377000,376000,21
|
|
20231206,092000,262200000,376000,377000,377000,376000,3
|
|
20231206,091900,261070000,377000,377000,377000,376000,9
|
|
20231206,091800,257678000,376000,376000,376000,376000,47
|
|
20231206,091700,240006000,376000,377000,377000,376000,14
|
|
20231206,091600,234729000,377500,376000,377500,376000,12
|
|
20231206,091500,230202000,376000,376500,376500,376000,115
|
|
20231206,091400,186956500,376500,376500,376500,376500,3
|
|
20231206,091300,185827000,376000,376000,376000,376000,39
|
|
20231206,091200,171163000,376000,376500,378500,376000,52
|
|
20231206,091100,151593000,376500,378000,378000,376500,16
|
|
20231206,091000,145546500,378000,376500,378000,376500,24
|
|
20231206,090900,136482500,376500,376000,376500,376000,33
|
|
20231206,090800,124074000,376000,375500,378000,375500,42
|
|
20231206,090700,108288000,376000,377000,378500,375500,78
|
|
20231206,090600,78960000,378000,377500,378500,377000,111
|
|
20231206,090500,36960500,377000,377500,378500,377000,24
|
|
20231206,090400,27898000,377000,377500,377500,377000,9
|
|
20231206,090300,24504500,377000,377000,377000,377000,14
|
|
20231206,090200,19226500,376500,377000,377000,376500,7
|
|
20231206,090100,16588000,377000,377000,377000,377000,22
|
|
20231206,090000,8294000,377000,377000,377000,377000,22
|