720 lines
40 KiB
CSV
720 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,205700,5189289000,371500,371500,371500,371500,380
|
|
20231207,205600,5189289000,371500,371500,371500,371500,0
|
|
20231207,205500,5189289000,371500,371500,371500,371500,0
|
|
20231207,205400,5189289000,371500,371500,371500,371500,0
|
|
20231207,205300,5189289000,371500,371500,371500,371500,0
|
|
20231207,205200,5189289000,371500,371500,371500,371500,0
|
|
20231207,205100,5189289000,371500,371500,371500,371500,0
|
|
20231207,205000,5189289000,371500,371500,371500,371500,0
|
|
20231207,204900,5189289000,371500,371500,371500,371500,0
|
|
20231207,204800,5189289000,371500,371500,371500,371500,0
|
|
20231207,204700,5189289000,371500,371500,371500,371500,0
|
|
20231207,204600,5189289000,371500,371500,371500,371500,0
|
|
20231207,204500,5189289000,371500,371500,371500,371500,0
|
|
20231207,204400,5189289000,371500,371500,371500,371500,0
|
|
20231207,204300,5189289000,371500,371500,371500,371500,0
|
|
20231207,204200,5189289000,371500,371500,371500,371500,0
|
|
20231207,204100,5189289000,371500,371500,371500,371500,0
|
|
20231207,204000,5189289000,371500,371500,371500,371500,0
|
|
20231207,203900,5189289000,371500,371500,371500,371500,0
|
|
20231207,203800,5189289000,371500,371500,371500,371500,0
|
|
20231207,203700,5189289000,371500,371500,371500,371500,0
|
|
20231207,203600,5189289000,371500,371500,371500,371500,0
|
|
20231207,203500,5189289000,371500,371500,371500,371500,0
|
|
20231207,203400,5189289000,371500,371500,371500,371500,0
|
|
20231207,203300,5189289000,371500,371500,371500,371500,0
|
|
20231207,203200,5189289000,371500,371500,371500,371500,0
|
|
20231207,203100,5189289000,371500,371500,371500,371500,0
|
|
20231207,203000,5189289000,371500,371500,371500,371500,0
|
|
20231207,202900,5189289000,371500,371500,371500,371500,0
|
|
20231207,202800,5189289000,371500,371500,371500,371500,0
|
|
20231207,202700,5189289000,371500,371500,371500,371500,380
|
|
20231207,202600,5189289000,371500,371500,371500,371500,0
|
|
20231207,202500,5189289000,371500,371500,371500,371500,0
|
|
20231207,202400,5189289000,371500,371500,371500,371500,0
|
|
20231207,202300,5189289000,371500,371500,371500,371500,0
|
|
20231207,202200,5189289000,371500,371500,371500,371500,0
|
|
20231207,202100,5189289000,371500,371500,371500,371500,0
|
|
20231207,202000,5189289000,371500,371500,371500,371500,0
|
|
20231207,201900,5189289000,371500,371500,371500,371500,0
|
|
20231207,201800,5189289000,371500,371500,371500,371500,0
|
|
20231207,201700,5189289000,371500,371500,371500,371500,0
|
|
20231207,201600,5189289000,371500,371500,371500,371500,0
|
|
20231207,201500,5189289000,371500,371500,371500,371500,0
|
|
20231207,201400,5189289000,371500,371500,371500,371500,0
|
|
20231207,201300,5189289000,371500,371500,371500,371500,0
|
|
20231207,201200,5189289000,371500,371500,371500,371500,0
|
|
20231207,201100,5189289000,371500,371500,371500,371500,0
|
|
20231207,201000,5189289000,371500,371500,371500,371500,0
|
|
20231207,200900,5189289000,371500,371500,371500,371500,0
|
|
20231207,200800,5189289000,371500,371500,371500,371500,0
|
|
20231207,200700,5189289000,371500,371500,371500,371500,0
|
|
20231207,200600,5189289000,371500,371500,371500,371500,0
|
|
20231207,200500,5189289000,371500,371500,371500,371500,0
|
|
20231207,200400,5189289000,371500,371500,371500,371500,0
|
|
20231207,200300,5189289000,371500,371500,371500,371500,0
|
|
20231207,200200,5189289000,371500,371500,371500,371500,0
|
|
20231207,200100,5189289000,371500,371500,371500,371500,0
|
|
20231207,200000,5189289000,371500,371500,371500,371500,0
|
|
20231207,195900,5189289000,371500,371500,371500,371500,0
|
|
20231207,195800,5189289000,371500,371500,371500,371500,0
|
|
20231207,195700,5189289000,371500,371500,371500,371500,380
|
|
20231207,195600,5189289000,371500,371500,371500,371500,0
|
|
20231207,195500,5189289000,371500,371500,371500,371500,0
|
|
20231207,195400,5189289000,371500,371500,371500,371500,0
|
|
20231207,195300,5189289000,371500,371500,371500,371500,0
|
|
20231207,195200,5189289000,371500,371500,371500,371500,0
|
|
20231207,195100,5189289000,371500,371500,371500,371500,0
|
|
20231207,195000,5189289000,371500,371500,371500,371500,0
|
|
20231207,194900,5189289000,371500,371500,371500,371500,0
|
|
20231207,194800,5189289000,371500,371500,371500,371500,0
|
|
20231207,194700,5189289000,371500,371500,371500,371500,0
|
|
20231207,194600,5189289000,371500,371500,371500,371500,0
|
|
20231207,194500,5189289000,371500,371500,371500,371500,0
|
|
20231207,194400,5189289000,371500,371500,371500,371500,0
|
|
20231207,194300,5189289000,371500,371500,371500,371500,0
|
|
20231207,194200,5189289000,371500,371500,371500,371500,0
|
|
20231207,194100,5189289000,371500,371500,371500,371500,0
|
|
20231207,194000,5189289000,371500,371500,371500,371500,0
|
|
20231207,193900,5189289000,371500,371500,371500,371500,0
|
|
20231207,193800,5189289000,371500,371500,371500,371500,0
|
|
20231207,193700,5189289000,371500,371500,371500,371500,0
|
|
20231207,193600,5189289000,371500,371500,371500,371500,0
|
|
20231207,193500,5189289000,371500,371500,371500,371500,0
|
|
20231207,193400,5189289000,371500,371500,371500,371500,0
|
|
20231207,193300,5189289000,371500,371500,371500,371500,0
|
|
20231207,193200,5189289000,371500,371500,371500,371500,0
|
|
20231207,193100,5189289000,371500,371500,371500,371500,0
|
|
20231207,193000,5189289000,371500,371500,371500,371500,0
|
|
20231207,192900,5189289000,371500,371500,371500,371500,0
|
|
20231207,192800,5189289000,371500,371500,371500,371500,0
|
|
20231207,192700,5189289000,371500,371500,371500,371500,380
|
|
20231207,192600,5189289000,371500,371500,371500,371500,0
|
|
20231207,192500,5189289000,371500,371500,371500,371500,0
|
|
20231207,192400,5189289000,371500,371500,371500,371500,0
|
|
20231207,192300,5189289000,371500,371500,371500,371500,0
|
|
20231207,192200,5189289000,371500,371500,371500,371500,0
|
|
20231207,192100,5189289000,371500,371500,371500,371500,0
|
|
20231207,192000,5189289000,371500,371500,371500,371500,0
|
|
20231207,191900,5189289000,371500,371500,371500,371500,0
|
|
20231207,191800,5189289000,371500,371500,371500,371500,0
|
|
20231207,191700,5189289000,371500,371500,371500,371500,0
|
|
20231207,191600,5189289000,371500,371500,371500,371500,0
|
|
20231207,191500,5189289000,371500,371500,371500,371500,0
|
|
20231207,191400,5189289000,371500,371500,371500,371500,0
|
|
20231207,191300,5189289000,371500,371500,371500,371500,0
|
|
20231207,191200,5189289000,371500,371500,371500,371500,0
|
|
20231207,191100,5189289000,371500,371500,371500,371500,0
|
|
20231207,191000,5189289000,371500,371500,371500,371500,0
|
|
20231207,190900,5189289000,371500,371500,371500,371500,0
|
|
20231207,190800,5189289000,371500,371500,371500,371500,0
|
|
20231207,190700,5189289000,371500,371500,371500,371500,0
|
|
20231207,190600,5189289000,371500,371500,371500,371500,0
|
|
20231207,190500,5189289000,371500,371500,371500,371500,0
|
|
20231207,190400,5189289000,371500,371500,371500,371500,0
|
|
20231207,190300,5189289000,371500,371500,371500,371500,0
|
|
20231207,190200,5189289000,371500,371500,371500,371500,0
|
|
20231207,190100,5189289000,371500,371500,371500,371500,0
|
|
20231207,190000,5189289000,371500,371500,371500,371500,0
|
|
20231207,185900,5189289000,371500,371500,371500,371500,0
|
|
20231207,185800,5189289000,371500,371500,371500,371500,0
|
|
20231207,185700,5189289000,371500,371500,371500,371500,380
|
|
20231207,185600,5189289000,371500,371500,371500,371500,0
|
|
20231207,185500,5189289000,371500,371500,371500,371500,0
|
|
20231207,185400,5189289000,371500,371500,371500,371500,0
|
|
20231207,185300,5189289000,371500,371500,371500,371500,0
|
|
20231207,185200,5189289000,371500,371500,371500,371500,0
|
|
20231207,185100,5189289000,371500,371500,371500,371500,0
|
|
20231207,185000,5189289000,371500,371500,371500,371500,0
|
|
20231207,184900,5189289000,371500,371500,371500,371500,0
|
|
20231207,184800,5189289000,371500,371500,371500,371500,0
|
|
20231207,184700,5189289000,371500,371500,371500,371500,0
|
|
20231207,184600,5189289000,371500,371500,371500,371500,0
|
|
20231207,184500,5189289000,371500,371500,371500,371500,0
|
|
20231207,184400,5189289000,371500,371500,371500,371500,0
|
|
20231207,184300,5189289000,371500,371500,371500,371500,0
|
|
20231207,184200,5189289000,371500,371500,371500,371500,0
|
|
20231207,184100,5189289000,371500,371500,371500,371500,0
|
|
20231207,184000,5189289000,371500,371500,371500,371500,0
|
|
20231207,183900,5189289000,371500,371500,371500,371500,0
|
|
20231207,183800,5189289000,371500,371500,371500,371500,0
|
|
20231207,183700,5189289000,371500,371500,371500,371500,0
|
|
20231207,183600,5189289000,371500,371500,371500,371500,0
|
|
20231207,183500,5189289000,371500,371500,371500,371500,0
|
|
20231207,183400,5189289000,371500,371500,371500,371500,0
|
|
20231207,183300,5189289000,371500,371500,371500,371500,0
|
|
20231207,183200,5189289000,371500,371500,371500,371500,0
|
|
20231207,183100,5189289000,371500,371500,371500,371500,0
|
|
20231207,183000,5189289000,371500,371500,371500,371500,0
|
|
20231207,182900,5189289000,371500,371500,371500,371500,0
|
|
20231207,182800,5189289000,371500,371500,371500,371500,0
|
|
20231207,182700,5189289000,371500,371500,371500,371500,380
|
|
20231207,182600,5189289000,371500,371500,371500,371500,0
|
|
20231207,182500,5189289000,371500,371500,371500,371500,0
|
|
20231207,182400,5189289000,371500,371500,371500,371500,0
|
|
20231207,182300,5189289000,371500,371500,371500,371500,0
|
|
20231207,182200,5189289000,371500,371500,371500,371500,0
|
|
20231207,182100,5189289000,371500,371500,371500,371500,0
|
|
20231207,182000,5189289000,371500,371500,371500,371500,0
|
|
20231207,181900,5189289000,371500,371500,371500,371500,0
|
|
20231207,181800,5189289000,371500,371500,371500,371500,0
|
|
20231207,181700,5189289000,371500,371500,371500,371500,0
|
|
20231207,181600,5189289000,371500,371500,371500,371500,0
|
|
20231207,181500,5189289000,371500,371500,371500,371500,0
|
|
20231207,181400,5189289000,371500,371500,371500,371500,0
|
|
20231207,181300,5189289000,371500,371500,371500,371500,0
|
|
20231207,181200,5189289000,371500,371500,371500,371500,0
|
|
20231207,181100,5189289000,371500,371500,371500,371500,0
|
|
20231207,181000,5189289000,371500,371500,371500,371500,0
|
|
20231207,180900,5189289000,371500,371500,371500,371500,0
|
|
20231207,180800,5189289000,371500,371500,371500,371500,0
|
|
20231207,180700,5189289000,371500,371500,371500,371500,0
|
|
20231207,180600,5189289000,371500,371500,371500,371500,0
|
|
20231207,180500,5189289000,371500,371500,371500,371500,0
|
|
20231207,180400,5189289000,371500,371500,371500,371500,0
|
|
20231207,180300,5189289000,371500,371500,371500,371500,0
|
|
20231207,180200,5189289000,371500,371500,371500,371500,0
|
|
20231207,180100,5189289000,371500,371500,371500,371500,0
|
|
20231207,180000,5189289000,371500,371500,371500,371500,0
|
|
20231207,175900,5189289000,371500,371500,371500,371500,0
|
|
20231207,175800,5189289000,371500,371500,371500,371500,0
|
|
20231207,175700,5189289000,371500,371500,371500,371500,380
|
|
20231207,175600,5189289000,371500,371500,371500,371500,0
|
|
20231207,175500,5189289000,371500,371500,371500,371500,0
|
|
20231207,175400,5189289000,371500,371500,371500,371500,0
|
|
20231207,175300,5189289000,371500,371500,371500,371500,0
|
|
20231207,175200,5189289000,371500,371500,371500,371500,0
|
|
20231207,175100,5189289000,371500,371500,371500,371500,0
|
|
20231207,175000,5189289000,371500,371500,371500,371500,0
|
|
20231207,174900,5189289000,371500,371500,371500,371500,0
|
|
20231207,174800,5189289000,371500,371500,371500,371500,0
|
|
20231207,174700,5189289000,371500,371500,371500,371500,0
|
|
20231207,174600,5189289000,371500,371500,371500,371500,0
|
|
20231207,174500,5189289000,371500,371500,371500,371500,0
|
|
20231207,174400,5189289000,371500,371500,371500,371500,0
|
|
20231207,174300,5189289000,371500,371500,371500,371500,0
|
|
20231207,174200,5189289000,371500,371500,371500,371500,0
|
|
20231207,174100,5189289000,371500,371500,371500,371500,0
|
|
20231207,174000,5189289000,371500,371500,371500,371500,0
|
|
20231207,173900,5189289000,371500,371500,371500,371500,0
|
|
20231207,173800,5189289000,371500,371500,371500,371500,0
|
|
20231207,173700,5189289000,371500,371500,371500,371500,0
|
|
20231207,173600,5189289000,371500,371500,371500,371500,0
|
|
20231207,173500,5189289000,371500,371500,371500,371500,0
|
|
20231207,173400,5189289000,371500,371500,371500,371500,0
|
|
20231207,173300,5189289000,371500,371500,371500,371500,0
|
|
20231207,173200,5189289000,371500,371500,371500,371500,0
|
|
20231207,173100,5189289000,371500,371500,371500,371500,0
|
|
20231207,173000,5189289000,371500,371500,371500,371500,0
|
|
20231207,172900,5189289000,371500,371500,371500,371500,0
|
|
20231207,172800,5189289000,371500,371500,371500,371500,0
|
|
20231207,172700,5189289000,371500,371500,371500,371500,380
|
|
20231207,172600,5189289000,371500,371500,371500,371500,0
|
|
20231207,172500,5189289000,371500,371500,371500,371500,0
|
|
20231207,172400,5189289000,371500,371500,371500,371500,0
|
|
20231207,172300,5189289000,371500,371500,371500,371500,0
|
|
20231207,172200,5189289000,371500,371500,371500,371500,0
|
|
20231207,172100,5189289000,371500,371500,371500,371500,0
|
|
20231207,172000,5189289000,371500,371500,371500,371500,0
|
|
20231207,171900,5189289000,371500,371500,371500,371500,0
|
|
20231207,171800,5189289000,371500,371500,371500,371500,0
|
|
20231207,171700,5189289000,371500,371500,371500,371500,0
|
|
20231207,171600,5189289000,371500,371500,371500,371500,0
|
|
20231207,171500,5189289000,371500,371500,371500,371500,0
|
|
20231207,171400,5189289000,371500,371500,371500,371500,0
|
|
20231207,171300,5189289000,371500,371500,371500,371500,0
|
|
20231207,171200,5189289000,371500,371500,371500,371500,0
|
|
20231207,171100,5189289000,371500,371500,371500,371500,0
|
|
20231207,171000,5189289000,371500,371500,371500,371500,0
|
|
20231207,170900,5189289000,371500,371500,371500,371500,0
|
|
20231207,170800,5189289000,371500,371500,371500,371500,0
|
|
20231207,170700,5189289000,371500,371500,371500,371500,0
|
|
20231207,170600,5189289000,371500,371500,371500,371500,0
|
|
20231207,170500,5189289000,371500,371500,371500,371500,0
|
|
20231207,170400,5189289000,371500,371500,371500,371500,0
|
|
20231207,170300,5189289000,371500,371500,371500,371500,0
|
|
20231207,170200,5189289000,371500,371500,371500,371500,0
|
|
20231207,170100,5189289000,371500,371500,371500,371500,0
|
|
20231207,170000,5189289000,371500,371500,371500,371500,0
|
|
20231207,165900,5189289000,371500,371500,371500,371500,0
|
|
20231207,165800,5189289000,371500,371500,371500,371500,0
|
|
20231207,165700,5189289000,371500,371500,371500,371500,380
|
|
20231207,165600,5189289000,371500,371500,371500,371500,0
|
|
20231207,165500,5189289000,371500,371500,371500,371500,0
|
|
20231207,165400,5189289000,371500,371500,371500,371500,0
|
|
20231207,165300,5189289000,371500,371500,371500,371500,0
|
|
20231207,165200,5189289000,371500,371500,371500,371500,0
|
|
20231207,165100,5189289000,371500,371500,371500,371500,0
|
|
20231207,165000,5189289000,371500,371500,371500,371500,0
|
|
20231207,164900,5189289000,371500,371500,371500,371500,0
|
|
20231207,164800,5189289000,371500,371500,371500,371500,0
|
|
20231207,164700,5189289000,371500,371500,371500,371500,0
|
|
20231207,164600,5189289000,371500,371500,371500,371500,0
|
|
20231207,164500,5189289000,371500,371500,371500,371500,0
|
|
20231207,164400,5189289000,371500,371500,371500,371500,0
|
|
20231207,164300,5189289000,371500,371500,371500,371500,0
|
|
20231207,164200,5189289000,371500,371500,371500,371500,0
|
|
20231207,164100,5189289000,371500,371500,371500,371500,0
|
|
20231207,164000,5189289000,371500,371500,371500,371500,0
|
|
20231207,163900,5189289000,371500,371500,371500,371500,0
|
|
20231207,163800,5189289000,371500,371500,371500,371500,0
|
|
20231207,163700,5189289000,371500,371500,371500,371500,0
|
|
20231207,163600,5189289000,371500,371500,371500,371500,0
|
|
20231207,163500,5189289000,371500,371500,371500,371500,0
|
|
20231207,163400,5189289000,371500,371500,371500,371500,0
|
|
20231207,163300,5189289000,371500,371500,371500,371500,0
|
|
20231207,163200,5189289000,371500,371500,371500,371500,0
|
|
20231207,163100,5189289000,371500,371500,371500,371500,0
|
|
20231207,163000,5189289000,371500,371500,371500,371500,0
|
|
20231207,162900,5189289000,371500,371500,371500,371500,0
|
|
20231207,162800,5189289000,371500,371500,371500,371500,0
|
|
20231207,162700,5189289000,371500,371500,371500,371500,380
|
|
20231207,162600,5189289000,371500,371500,371500,371500,0
|
|
20231207,162500,5189289000,371500,371500,371500,371500,0
|
|
20231207,162400,5189289000,371500,371500,371500,371500,0
|
|
20231207,162300,5189289000,371500,371500,371500,371500,0
|
|
20231207,162200,5189289000,371500,371500,371500,371500,0
|
|
20231207,162100,5189289000,371500,371500,371500,371500,0
|
|
20231207,162000,5189289000,371500,371500,371500,371500,0
|
|
20231207,161900,5189289000,371500,371500,371500,371500,0
|
|
20231207,161800,5189289000,371500,371500,371500,371500,0
|
|
20231207,161700,5189289000,371500,371500,371500,371500,0
|
|
20231207,161600,5189289000,371500,371500,371500,371500,0
|
|
20231207,161500,5189289000,371500,371500,371500,371500,0
|
|
20231207,161400,5189289000,371500,371500,371500,371500,0
|
|
20231207,161300,5189289000,371500,371500,371500,371500,0
|
|
20231207,161200,5189289000,371500,371500,371500,371500,0
|
|
20231207,161100,5189289000,371500,371500,371500,371500,0
|
|
20231207,161000,5189289000,371500,371500,371500,371500,0
|
|
20231207,160900,5189289000,371500,371500,371500,371500,0
|
|
20231207,160800,5189289000,371500,371500,371500,371500,0
|
|
20231207,160700,5189289000,371500,371500,371500,371500,0
|
|
20231207,160600,5189289000,371500,371500,371500,371500,0
|
|
20231207,160500,5189289000,371500,371500,371500,371500,0
|
|
20231207,160400,5189289000,371500,371500,371500,371500,0
|
|
20231207,160300,5189289000,371500,371500,371500,371500,0
|
|
20231207,160200,5189289000,371500,371500,371500,371500,0
|
|
20231207,160100,5189289000,371500,371500,371500,371500,0
|
|
20231207,160000,5189289000,371500,371500,371500,371500,0
|
|
20231207,155900,5189289000,371500,371500,371500,371500,0
|
|
20231207,155800,5189289000,371500,371500,371500,371500,0
|
|
20231207,155700,5189289000,371500,371500,371500,371500,380
|
|
20231207,155600,5189289000,371500,371500,371500,371500,0
|
|
20231207,155500,5189289000,371500,371500,371500,371500,0
|
|
20231207,155400,5189289000,371500,371500,371500,371500,0
|
|
20231207,155300,5189289000,371500,371500,371500,371500,0
|
|
20231207,155200,5189289000,371500,371500,371500,371500,0
|
|
20231207,155100,5189289000,371500,371500,371500,371500,0
|
|
20231207,155000,5189289000,371500,371500,371500,371500,0
|
|
20231207,154900,5189289000,371500,371500,371500,371500,0
|
|
20231207,154800,5189289000,371500,371500,371500,371500,0
|
|
20231207,154700,5189289000,371500,371500,371500,371500,0
|
|
20231207,154600,5189289000,371500,371500,371500,371500,0
|
|
20231207,154500,5189289000,371500,371500,371500,371500,0
|
|
20231207,154400,5189289000,371500,371500,371500,371500,0
|
|
20231207,154300,5189289000,371500,371500,371500,371500,0
|
|
20231207,154200,5189289000,371500,371500,371500,371500,0
|
|
20231207,154100,5189289000,371500,371500,371500,371500,0
|
|
20231207,154000,5189289000,371500,371500,371500,371500,0
|
|
20231207,153900,5189289000,371500,371500,371500,371500,0
|
|
20231207,153800,5189289000,371500,371500,371500,371500,0
|
|
20231207,153700,5189289000,371500,371500,371500,371500,0
|
|
20231207,153600,5189289000,371500,371500,371500,371500,0
|
|
20231207,153500,5189289000,371500,371500,371500,371500,0
|
|
20231207,153400,5189289000,371500,371500,371500,371500,0
|
|
20231207,153300,5189289000,371500,371500,371500,371500,0
|
|
20231207,153200,5189289000,371500,371500,371500,371500,0
|
|
20231207,153100,5189289000,371500,371500,371500,371500,0
|
|
20231207,153000,5189289000,371500,371500,371500,371500,380
|
|
20231207,152900,5048119000,372000,372000,372000,372000,0
|
|
20231207,152800,5048119000,372000,372000,372000,372000,0
|
|
20231207,152700,5048119000,372000,372000,372000,372000,0
|
|
20231207,152600,5048119000,372000,372000,372000,372000,0
|
|
20231207,152500,5048119000,372000,372000,372000,372000,0
|
|
20231207,152400,5048119000,372000,372000,372000,372000,0
|
|
20231207,152300,5048119000,372000,372000,372000,372000,0
|
|
20231207,152200,5048119000,372000,372000,372000,372000,0
|
|
20231207,152100,5048119000,372000,372000,372000,372000,0
|
|
20231207,152000,5048119000,372000,372000,372000,372000,0
|
|
20231207,151900,5048119000,372000,371500,372000,371500,89
|
|
20231207,151800,5015050000,371000,371000,371500,371000,17
|
|
20231207,151700,5008740500,372000,371500,372000,371000,40
|
|
20231207,151600,4993876500,371500,371500,372000,371500,39
|
|
20231207,151500,4979381000,371500,371000,372000,371000,36
|
|
20231207,151400,4965997000,371000,371000,371500,371000,25
|
|
20231207,151300,4956716500,371000,370500,371500,370500,35
|
|
20231207,151200,4943726000,371000,371000,371000,370500,12
|
|
20231207,151100,4939275000,371000,371000,371500,370500,13
|
|
20231207,151000,4934452000,372000,371000,372000,370500,31
|
|
20231207,150900,4922941500,370500,371000,372000,370500,22
|
|
20231207,150800,4914772500,371500,371000,371500,371000,31
|
|
20231207,150700,4903257000,371000,371000,371500,371000,17
|
|
20231207,150600,4896944500,372000,372000,372000,371000,23
|
|
20231207,150500,4888393000,371500,371500,371500,371500,2
|
|
20231207,150400,4887650000,371500,370500,371500,370500,12
|
|
20231207,150300,4883196000,371500,372000,372000,371500,34
|
|
20231207,150200,4870555000,371500,371500,372000,371500,20
|
|
20231207,150100,4863119500,372000,370000,372000,370000,6
|
|
20231207,150000,4860891500,371000,370500,372000,370000,36
|
|
20231207,145900,4847536000,370000,371500,371500,370000,20
|
|
20231207,145800,4840111500,371500,371000,371500,370000,13
|
|
20231207,145700,4835295000,370500,370000,372000,370000,43
|
|
20231207,145600,4819340500,370000,370500,371500,370000,37
|
|
20231207,145500,4805625000,370500,370500,371000,370500,21
|
|
20231207,145400,4797839500,371000,371500,371500,371000,8
|
|
20231207,145300,4794868000,371500,370500,371500,370500,13
|
|
20231207,145200,4790048000,371000,372000,372000,370500,35
|
|
20231207,145100,4777062500,371000,372000,372500,370500,64
|
|
20231207,145000,4753264000,372500,371000,372500,370500,93
|
|
20231207,144900,4718672500,370500,370500,371500,370500,34
|
|
20231207,144800,4706060000,371500,371500,372000,371500,9
|
|
20231207,144700,4702716000,372000,370500,372000,370000,35
|
|
20231207,144600,4689738500,370000,370500,372000,370000,24
|
|
20231207,144500,4680834000,371500,372000,372000,370500,17
|
|
20231207,144400,4674520500,370500,371500,371500,370500,27
|
|
20231207,144300,4664501500,371500,371000,371500,370500,28
|
|
20231207,144200,4654113000,370500,370000,371000,370000,13
|
|
20231207,144100,4649296500,371000,371000,371000,370000,79
|
|
20231207,144000,4619994000,370500,371000,371000,370500,21
|
|
20231207,143900,4612208000,371000,370500,371000,370000,87
|
|
20231207,143800,4579993500,370500,371000,371000,370000,15
|
|
20231207,143700,4574431500,370000,370500,370500,370000,24
|
|
20231207,143600,4565545000,370500,370500,371000,370000,14
|
|
20231207,143500,4560358000,370500,371000,371000,370500,18
|
|
20231207,143400,4553684000,371000,370500,371500,370000,17
|
|
20231207,143300,4547384000,372000,370500,372000,370000,14
|
|
20231207,143200,4542183500,370500,371000,372000,370000,29
|
|
20231207,143100,4531427500,370000,371000,372500,370000,115
|
|
20231207,143000,4488797000,370500,371500,371500,370000,102
|
|
20231207,142900,4450978000,372000,371500,372500,371000,22
|
|
20231207,142800,4442793000,371000,371000,372000,371000,40
|
|
20231207,142700,4427929000,372000,372000,372500,372000,34
|
|
20231207,142600,4415274500,372000,371000,372000,371000,14
|
|
20231207,142500,4410069500,371000,371500,372000,371000,31
|
|
20231207,142400,4398557000,371500,371500,371500,371500,1
|
|
20231207,142300,4398185500,372500,371000,372500,371000,45
|
|
20231207,142200,4381470500,372000,371500,372000,371000,23
|
|
20231207,142100,4372920000,371500,371500,372000,371500,27
|
|
20231207,142000,4362884000,372500,371500,372500,371500,26
|
|
20231207,141900,4353208000,371500,372000,372000,371000,22
|
|
20231207,141800,4345028000,372000,372000,372000,372000,12
|
|
20231207,141700,4340564000,372000,371000,372000,371000,8
|
|
20231207,141600,4337594000,371000,371500,372000,371000,33
|
|
20231207,141500,4325335000,371500,372000,372000,371500,90
|
|
20231207,141400,4291891000,372000,371500,372000,371500,9
|
|
20231207,141300,4288545000,372000,372000,373000,372000,20
|
|
20231207,141200,4281101000,371500,371500,372000,371500,19
|
|
20231207,141100,4274041500,372500,372000,372500,371500,25
|
|
20231207,141000,4264738500,372000,372000,372500,372000,19
|
|
20231207,140900,4257662500,372000,372000,372500,371500,48
|
|
20231207,140800,4239811000,371500,371500,372000,371500,24
|
|
20231207,140700,4230889500,371500,372000,372500,371500,20
|
|
20231207,140600,4223450000,371500,372000,372000,371500,39
|
|
20231207,140500,4208955500,372000,372000,372500,372000,17
|
|
20231207,140400,4202626000,372000,372000,372500,372000,13
|
|
20231207,140300,4197785500,372500,372000,372500,372000,21
|
|
20231207,140200,4189965000,372000,372000,373000,372000,19
|
|
20231207,140100,4182888000,373000,372500,373000,372000,20
|
|
20231207,140000,4175439000,372500,373000,373000,372000,25
|
|
20231207,135900,4166124500,373000,372000,373000,372000,21
|
|
20231207,135800,4158301500,372500,372000,372500,372000,16
|
|
20231207,135700,4152342500,372500,373000,373000,372000,30
|
|
20231207,135600,4141164000,372000,372500,372500,372000,17
|
|
20231207,135500,4134834500,372000,372000,372500,371500,28
|
|
20231207,135400,4124417500,371500,371500,371500,371500,9
|
|
20231207,135300,4121074000,373000,372000,373000,371500,21
|
|
20231207,135200,4113250000,372000,372000,372500,371500,31
|
|
20231207,135100,4101720500,372000,372000,372500,372000,30
|
|
20231207,135000,4090550500,372000,372000,372000,371000,26
|
|
20231207,134900,4080885500,371500,371500,371500,371500,13
|
|
20231207,134800,4076056000,372500,371500,372500,371000,18
|
|
20231207,134700,4069363000,371500,371500,372500,371500,26
|
|
20231207,134600,4059693000,371500,371500,372500,371500,18
|
|
20231207,134500,4052994000,371500,372500,372500,371500,26
|
|
20231207,134400,4043320000,371500,371500,372500,371500,21
|
|
20231207,134300,4035506500,371500,371500,372500,371500,65
|
|
20231207,134200,4011309000,372000,372000,372500,372000,28
|
|
20231207,134100,4000887500,372000,371500,372000,371500,7
|
|
20231207,134000,3998286500,372000,372000,372000,371500,20
|
|
20231207,133900,3990850500,372000,372000,372000,372000,20
|
|
20231207,133800,3983410500,371500,371500,372000,371500,25
|
|
20231207,133700,3974116000,371500,372000,372000,371500,11
|
|
20231207,133600,3970028000,372000,372000,372500,371500,28
|
|
20231207,133500,3959612000,372000,372000,372500,371500,29
|
|
20231207,133400,3948824000,371500,371500,372000,371500,14
|
|
20231207,133300,3943618000,371500,371500,372000,371500,44
|
|
20231207,133200,3927267000,372000,372000,372500,371500,20
|
|
20231207,133100,3919826500,371500,371500,371500,371500,6
|
|
20231207,133000,3917597500,372500,372000,372500,372000,35
|
|
20231207,132900,3904573000,372500,371500,372500,371500,12
|
|
20231207,132800,3900108500,371500,371500,372000,371500,15
|
|
20231207,132700,3894531000,371500,372000,372500,371500,57
|
|
20231207,132600,3873323500,372000,372000,372000,372000,236
|
|
20231207,132500,3785531500,371500,371500,372000,371500,12
|
|
20231207,132400,3781070500,371500,371000,372000,371000,31
|
|
20231207,132300,3769549500,371000,371500,372000,371000,33
|
|
20231207,132200,3757291000,371500,370500,371500,370500,247
|
|
20231207,132100,3665648500,370500,370500,371000,370500,93
|
|
20231207,132000,3631157000,370500,370500,370500,370000,78
|
|
20231207,131900,3602259500,370000,370000,370000,370000,7
|
|
20231207,131800,3599669500,370000,370000,370500,370000,36
|
|
20231207,131700,3586345000,370000,370500,370500,370000,19
|
|
20231207,131600,3579307500,370500,370000,370500,370000,7
|
|
20231207,131500,3576717000,370000,370000,370000,370000,19
|
|
20231207,131400,3569687000,370000,370000,370000,370000,12
|
|
20231207,131300,3565247000,370000,370000,370000,370000,2
|
|
20231207,131200,3564507000,370000,370000,370500,370000,41
|
|
20231207,131100,3549335000,370500,370500,370500,370500,19
|
|
20231207,131000,3542295500,370500,370500,370500,370500,5
|
|
20231207,130900,3540443000,370500,370500,370500,370500,23
|
|
20231207,130800,3531921500,370500,370500,370500,370500,7
|
|
20231207,130700,3529328000,370500,370500,370500,370500,3
|
|
20231207,130600,3528216500,370500,370500,370500,370500,19
|
|
20231207,130500,3521177000,370500,370500,370500,370500,6
|
|
20231207,130400,3518954000,370500,370500,371000,370500,5
|
|
20231207,130300,3517101000,370500,369500,371000,369500,259
|
|
20231207,130200,3421133000,369000,370000,370000,369000,45
|
|
20231207,130100,3404485000,370000,369000,370000,369000,4
|
|
20231207,130000,3403007000,370000,369500,370000,369500,49
|
|
20231207,125900,3384886000,370000,369000,370000,369000,27
|
|
20231207,125800,3374898000,369500,369000,369500,369000,11
|
|
20231207,125700,3370838500,369000,369500,369500,369000,26
|
|
20231207,125600,3361242500,369500,369500,369500,369500,6
|
|
20231207,125500,3359025500,369500,369500,369500,369500,22
|
|
20231207,125400,3350896500,369500,369000,370000,369000,25
|
|
20231207,125300,3341656500,369500,369500,369500,369000,88
|
|
20231207,125200,3309154500,369500,369000,369500,369000,9
|
|
20231207,125100,3305829500,369500,369500,369500,369500,101
|
|
20231207,125000,3268510000,369500,369500,369500,369500,10
|
|
20231207,124900,3264815000,369500,369500,370000,369500,59
|
|
20231207,124800,3242987500,369000,369000,369500,369000,18
|
|
20231207,124700,3236339000,369000,369500,369500,369000,28
|
|
20231207,124600,3225997500,369500,369500,369500,369500,7
|
|
20231207,124500,3223411000,369500,369500,370000,369500,25
|
|
20231207,124400,3214173000,369500,369500,369500,369500,6
|
|
20231207,124300,3211956000,369500,369000,369500,369000,31
|
|
20231207,124200,3200506500,369500,369000,369500,369000,35
|
|
20231207,124100,3187584500,369000,369500,369500,369000,78
|
|
20231207,124000,3158796500,369500,369500,370000,369000,19
|
|
20231207,123900,3151775500,369500,369500,369500,369500,33
|
|
20231207,123800,3139582000,369500,369500,369500,369500,6
|
|
20231207,123700,3137365000,369500,370000,370000,369500,2
|
|
20231207,123600,3136625500,369500,369500,369500,369500,20
|
|
20231207,123500,3129235500,369500,369500,369500,369500,2
|
|
20231207,123400,3128496500,369500,369500,369500,369500,7
|
|
20231207,123300,3125910000,369500,369500,370000,369500,22
|
|
20231207,123200,3117780500,369500,369500,370000,369500,12
|
|
20231207,123100,3113343000,369500,369500,370000,369500,34
|
|
20231207,123000,3100779500,369500,369500,369500,369500,22
|
|
20231207,122900,3092650500,369500,369500,369500,369500,2
|
|
20231207,122800,3091911500,369500,369500,370000,369500,6
|
|
20231207,122700,3089694000,369500,370000,370000,369500,17
|
|
20231207,122600,3083404500,370000,370000,370500,370000,3
|
|
20231207,122500,3082294000,370000,370000,370500,370000,11
|
|
20231207,122400,3078223500,370000,369500,370500,369500,67
|
|
20231207,122300,3053423500,369500,369000,369500,369000,6
|
|
20231207,122200,3051207500,369000,369500,370000,369000,11
|
|
20231207,122100,3047143500,369500,369000,369500,369000,15
|
|
20231207,122000,3041602000,369500,369000,369500,369000,29
|
|
20231207,121900,3030889000,369000,369000,369000,369000,11
|
|
20231207,121800,3026830000,369000,369000,369500,369000,21
|
|
20231207,121700,3019080500,369000,369000,369000,369000,3
|
|
20231207,121600,3017973500,369000,369000,369000,369000,7
|
|
20231207,121500,3015390500,369000,368500,369500,368500,16
|
|
20231207,121400,3009487000,368500,369000,369000,368500,35
|
|
20231207,121300,2996589000,368500,369000,369500,368500,86
|
|
20231207,121200,2964821500,369000,369000,369000,368500,19
|
|
20231207,121100,2957811000,369500,369000,369500,368500,20
|
|
20231207,121000,2950432500,369500,369000,369500,368500,85
|
|
20231207,120900,2919047500,369500,369000,369500,369000,71
|
|
20231207,120800,2892847000,369000,369000,369500,368500,23
|
|
20231207,120700,2884359000,368500,368500,368500,368500,3
|
|
20231207,120600,2883253500,369000,368500,369000,368500,10
|
|
20231207,120500,2879567500,369000,368500,369000,368500,3
|
|
20231207,120400,2878461000,368500,369000,369500,368500,4
|
|
20231207,120300,2876985500,369000,369000,369000,369000,21
|
|
20231207,120200,2869236500,369000,369500,369500,368500,3
|
|
20231207,120100,2868129500,368500,369000,369500,368500,4
|
|
20231207,120000,2866653500,368500,368500,369500,368500,36
|
|
20231207,115900,2853366000,369500,369000,369500,368500,11
|
|
20231207,115800,2849306000,369000,369000,369000,369000,5
|
|
20231207,115700,2847461000,369000,368500,369500,368500,21
|
|
20231207,115600,2839712000,368500,368500,368500,368500,1
|
|
20231207,115500,2839343500,368500,368500,369500,368500,9
|
|
20231207,115400,2836026000,368500,369000,369000,368500,27
|
|
20231207,115300,2826064000,368500,368500,368500,368500,3
|
|
20231207,115200,2824958500,368500,368500,368500,368500,8
|
|
20231207,115100,2822010500,368500,368500,368500,368500,17
|
|
20231207,115000,2815746000,369000,368500,369000,368500,6
|
|
20231207,114900,2813534000,368500,368500,368500,368500,9
|
|
20231207,114800,2810217500,368500,368500,369000,368500,9
|
|
20231207,114700,2806899000,368500,368500,369000,368500,5
|
|
20231207,114600,2805056000,369000,367500,369000,367500,8
|
|
20231207,114500,2802108500,368500,367500,368500,367500,28
|
|
20231207,114400,2791809000,367500,367500,367500,367500,9
|
|
20231207,114300,2788501500,368000,367500,368500,367500,4
|
|
20231207,114200,2787029500,367500,368000,368500,367500,80
|
|
20231207,114100,2757593500,368000,368000,368000,368000,11
|
|
20231207,114000,2753545500,368000,368000,368000,368000,1
|
|
20231207,113900,2753177500,368000,368000,368500,368000,26
|
|
20231207,113800,2743609000,368000,368000,368500,368000,10
|
|
20231207,113700,2739928500,368000,368000,368000,368000,13
|
|
20231207,113600,2735144500,368000,368000,368000,368000,21
|
|
20231207,113500,2727416500,368000,368500,368500,368000,12
|
|
20231207,113400,2722996500,368500,368000,368500,368000,19
|
|
20231207,113300,2716001000,368000,368000,368000,368000,34
|
|
20231207,113200,2703489000,368000,368500,368500,368000,6
|
|
20231207,113100,2701280000,368000,368000,368000,368000,18
|
|
20231207,113000,2694656000,368000,368000,368500,368000,14
|
|
20231207,112900,2689502500,368000,368000,368500,368000,4
|
|
20231207,112800,2688030000,368500,368500,368500,368000,16
|
|
20231207,112700,2682135000,368000,368500,368500,368000,12
|
|
20231207,112600,2677713500,368500,368500,368500,368500,11
|
|
20231207,112500,2673660000,368500,368500,368500,368500,14
|
|
20231207,112400,2668501000,368500,368500,368500,368500,1
|
|
20231207,112300,2668132500,368000,369000,369500,368000,22
|
|
20231207,112200,2660023000,368000,368000,368500,368000,15
|
|
20231207,112100,2654499500,368000,368500,368500,368000,31
|
|
20231207,112000,2643083500,368500,368500,368500,368500,4
|
|
20231207,111900,2641609500,368500,368500,369500,368500,39
|
|
20231207,111800,2627230500,369000,368000,369000,368000,45
|
|
20231207,111700,2610647500,368000,368000,368000,368000,14
|
|
20231207,111600,2605495500,368000,368000,368000,368000,6
|
|
20231207,111500,2603287500,368000,368000,369000,368000,17
|
|
20231207,111400,2597024000,368000,368500,368500,368000,10
|
|
20231207,111300,2593341000,368000,368500,368500,368000,7
|
|
20231207,111200,2590764000,368500,369000,369000,368500,11
|
|
20231207,111100,2586705500,369000,368000,369000,368000,35
|
|
20231207,111000,2573816500,368500,368500,368500,368500,2
|
|
20231207,110900,2573079500,368000,368500,368500,368000,29
|
|
20231207,110800,2562403000,368000,368000,368000,368000,12
|
|
20231207,110700,2557987000,368000,368000,368000,368000,1
|
|
20231207,110600,2557619000,368500,367500,369000,367500,13
|
|
20231207,110500,2552834500,367500,368000,368000,367500,20
|
|
20231207,110400,2545476500,368000,368500,369000,367500,75
|
|
20231207,110300,2517859000,368000,367500,368000,367500,42
|
|
20231207,110200,2502423500,367500,368000,368000,367500,7
|
|
20231207,110100,2499848000,368000,367500,369000,367500,9
|
|
20231207,110000,2496535000,368000,367500,368000,367500,61
|
|
20231207,105900,2474100500,367500,367500,367500,367500,3
|
|
20231207,105800,2472998000,367500,367500,367500,367500,2
|
|
20231207,105700,2472263000,367500,367500,367500,367500,49
|
|
20231207,105600,2454255500,368000,367500,368000,367500,42
|
|
20231207,105500,2438801000,367500,368000,368000,367500,33
|
|
20231207,105400,2426659000,368000,368000,368000,368000,39
|
|
20231207,105300,2412307000,368000,368000,368000,368000,23
|
|
20231207,105200,2403843000,368000,368000,368000,368000,20
|
|
20231207,105100,2396483000,368500,368500,368500,368500,12
|
|
20231207,105000,2392061000,368000,368000,368000,368000,6
|
|
20231207,104900,2389853000,368000,368000,368500,368000,13
|
|
20231207,104800,2385067500,368000,368500,368500,368000,27
|
|
20231207,104700,2375120500,368500,368500,368500,368000,12
|
|
20231207,104600,2370699500,368500,368000,368500,368000,12
|
|
20231207,104500,2366279000,368500,368500,368500,368500,24
|
|
20231207,104400,2357435000,368500,368500,368500,368500,1
|
|
20231207,104300,2357066500,368500,368500,368500,368500,29
|
|
20231207,104200,2346380000,368500,368500,368500,368500,15
|
|
20231207,104100,2340852500,368500,368500,368500,368500,4
|
|
20231207,104000,2339378500,368500,368500,368500,368500,3
|
|
20231207,103900,2338273000,368500,368000,368500,368000,504
|
|
20231207,103800,2152556500,368000,368500,368500,368000,18
|
|
20231207,103700,2145931000,368000,368000,368000,368000,112
|
|
20231207,103600,2104715000,368000,368000,368000,368000,13
|
|
20231207,103500,2099931000,368000,368000,368000,368000,3
|
|
20231207,103400,2098827000,368000,368000,368000,368000,4
|
|
20231207,103300,2097355000,368000,368500,368500,368000,64
|
|
20231207,103200,2073802500,368000,367500,368500,367500,66
|
|
20231207,103100,2049514000,367500,367500,368000,367500,70
|
|
20231207,103000,2023783500,367500,367500,368000,367500,38
|
|
20231207,102900,2009818000,367500,367500,368000,367500,5
|
|
20231207,102800,2007980000,367500,367500,367500,367500,2
|
|
20231207,102700,2007245000,367500,367500,368000,367500,111
|
|
20231207,102600,1966446000,367500,368000,368500,367500,325
|
|
20231207,102500,1846973500,368000,368000,368000,368000,141
|
|
20231207,102400,1795085500,368500,368500,368500,368500,120
|
|
20231207,102300,1750865500,368500,369500,369500,368500,15
|
|
20231207,102200,1745327500,369500,369000,369500,368500,58
|
|
20231207,102100,1723925500,369000,369500,369500,369000,14
|
|
20231207,102000,1718759000,369000,369500,369500,369000,163
|
|
20231207,101900,1658605500,369000,369500,369500,369000,18
|
|
20231207,101800,1651956500,369000,369500,369500,369000,26
|
|
20231207,101700,1642359500,369000,369000,369000,369000,7
|
|
20231207,101600,1639776500,369000,369500,369500,369000,2
|
|
20231207,101500,1639038000,369000,369500,369500,369000,27
|
|
20231207,101400,1629068500,369500,369500,369500,369000,15
|
|
20231207,101300,1623530000,369500,369500,369500,369500,55
|
|
20231207,101200,1603207500,369500,370000,370000,369500,16
|
|
20231207,101100,1597295000,370000,369500,370000,369500,60
|
|
20231207,101000,1575121000,369500,369000,369500,369000,19
|
|
20231207,100900,1568104500,369000,370000,370000,369000,94
|
|
20231207,100800,1533417500,370000,370500,370500,369500,550
|
|
20231207,100700,1330045000,370000,370500,370500,370000,2
|
|
20231207,100600,1329304500,370000,370500,370500,370000,183
|
|
20231207,100500,1261504000,370500,370500,370500,370500,10
|
|
20231207,100400,1257799000,370500,370500,370500,370500,2
|
|
20231207,100300,1257058000,370500,371000,371000,370500,32
|
|
20231207,100200,1245193500,370500,370500,370500,370500,2
|
|
20231207,100100,1244452500,371000,371000,371000,371000,1
|
|
20231207,100000,1244081500,370500,371000,371000,370500,78
|
|
20231207,095900,1215181500,370500,370500,370500,370500,14
|
|
20231207,095800,1209994500,370500,370500,370500,370500,29
|
|
20231207,095700,1199250000,370500,370500,370500,370500,18
|
|
20231207,095600,1192581000,370500,370500,371000,370500,15
|
|
20231207,095500,1187023000,370500,370500,370500,370500,2
|
|
20231207,095400,1186282000,370500,370500,370500,370500,20
|
|
20231207,095300,1178872000,370500,370500,370500,370500,10
|
|
20231207,095200,1175167000,370500,370500,370500,370500,29
|
|
20231207,095100,1164422500,370500,370500,371000,370500,26
|
|
20231207,095000,1154788000,371000,370500,371000,370500,24
|
|
20231207,094900,1145895000,370500,371000,371000,370500,142
|
|
20231207,094800,1093216000,371000,371000,371000,371000,20
|
|
20231207,094700,1085796000,371500,371500,371500,371500,67
|
|
20231207,094600,1060905500,371500,371500,371500,371500,18
|
|
20231207,094500,1054218500,371500,371500,371500,371500,16
|
|
20231207,094400,1048274500,371500,371500,371500,371500,3
|
|
20231207,094300,1047160000,371500,372000,372000,371500,3
|
|
20231207,094200,1046045000,371500,372000,372000,371500,26
|
|
20231207,094100,1036385500,372000,371500,372000,371500,15
|
|
20231207,094000,1030806500,372000,372000,372000,372000,19
|
|
20231207,093900,1023738500,371500,371500,371500,371500,21
|
|
20231207,093800,1015937000,371500,371500,371500,371500,4
|
|
20231207,093700,1014451000,371000,371500,371500,371000,6
|
|
20231207,093600,1012223000,371500,372000,372000,371000,46
|
|
20231207,093500,995146000,371000,371000,371000,371000,5
|
|
20231207,093400,993291000,371000,371500,371500,371000,4
|
|
20231207,093300,991806000,371500,371500,371500,371500,32
|
|
20231207,093200,979918000,371000,371000,371000,371000,31
|
|
20231207,093100,968417000,371000,372000,372000,371000,22
|
|
20231207,093000,960244500,371500,372000,372000,371500,69
|
|
20231207,092900,934610000,372000,372000,372000,371500,9
|
|
20231207,092800,931262500,372000,372500,372500,372000,39
|
|
20231207,092700,916747000,372000,372000,372000,372000,27
|
|
20231207,092600,906703000,372000,372000,372000,372000,15
|
|
20231207,092500,901123000,372000,372000,372000,372000,43
|
|
20231207,092400,885127000,371500,371500,371500,371500,15
|
|
20231207,092300,879554500,371500,372000,372000,371500,33
|
|
20231207,092200,867293500,371500,372000,372000,371500,20
|
|
20231207,092100,859854500,372500,375000,375000,372500,7
|
|
20231207,092000,857234500,375000,371500,375000,371500,46
|
|
20231207,091900,840067000,371500,371500,371500,371500,14
|
|
20231207,091800,834866000,371000,371500,371500,371000,22
|
|
20231207,091700,826700500,370000,370000,370000,370000,19
|
|
20231207,091600,819670500,370000,370500,370500,370000,378
|
|
20231207,091500,679757000,370500,370500,372000,370500,512
|
|
20231207,091400,490054500,373000,373500,373500,373000,7
|
|
20231207,091300,487442500,373500,371000,373500,370000,298
|
|
20231207,091200,377015500,371000,371500,371500,370500,633
|
|
20231207,091100,142308500,372000,371500,372000,371500,10
|
|
20231207,091000,138593000,371500,372500,372500,371500,19
|
|
20231207,090900,131525000,372500,371500,372500,371500,16
|
|
20231207,090800,125580000,371500,371500,371500,371500,2
|
|
20231207,090700,124837000,372000,372000,372000,371500,33
|
|
20231207,090600,112567500,372000,372000,373000,371500,70
|
|
20231207,090500,86527500,373500,372000,373500,371500,34
|
|
20231207,090400,73872500,372000,371500,372000,371500,22
|
|
20231207,090300,65689500,371500,371000,371500,371000,31
|
|
20231207,090200,54180500,371000,371500,371500,371000,16
|
|
20231207,090100,48242500,371000,373000,373000,370500,36
|
|
20231207,090000,34877500,371500,371000,371500,371000,93
|