721 lines
40 KiB
CSV
721 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,205800,5653551000,376000,376000,376000,376000,393
|
|
20231208,205700,5653551000,376000,376000,376000,376000,0
|
|
20231208,205600,5653551000,376000,376000,376000,376000,0
|
|
20231208,205500,5653551000,376000,376000,376000,376000,0
|
|
20231208,205400,5653551000,376000,376000,376000,376000,0
|
|
20231208,205300,5653551000,376000,376000,376000,376000,0
|
|
20231208,205200,5653551000,376000,376000,376000,376000,0
|
|
20231208,205100,5653551000,376000,376000,376000,376000,0
|
|
20231208,205000,5653551000,376000,376000,376000,376000,0
|
|
20231208,204900,5653551000,376000,376000,376000,376000,0
|
|
20231208,204800,5653551000,376000,376000,376000,376000,0
|
|
20231208,204700,5653551000,376000,376000,376000,376000,0
|
|
20231208,204600,5653551000,376000,376000,376000,376000,0
|
|
20231208,204500,5653551000,376000,376000,376000,376000,0
|
|
20231208,204400,5653551000,376000,376000,376000,376000,0
|
|
20231208,204300,5653551000,376000,376000,376000,376000,0
|
|
20231208,204200,5653551000,376000,376000,376000,376000,0
|
|
20231208,204100,5653551000,376000,376000,376000,376000,0
|
|
20231208,204000,5653551000,376000,376000,376000,376000,0
|
|
20231208,203900,5653551000,376000,376000,376000,376000,0
|
|
20231208,203800,5653551000,376000,376000,376000,376000,0
|
|
20231208,203700,5653551000,376000,376000,376000,376000,0
|
|
20231208,203600,5653551000,376000,376000,376000,376000,0
|
|
20231208,203500,5653551000,376000,376000,376000,376000,0
|
|
20231208,203400,5653551000,376000,376000,376000,376000,0
|
|
20231208,203300,5653551000,376000,376000,376000,376000,0
|
|
20231208,203200,5653551000,376000,376000,376000,376000,0
|
|
20231208,203100,5653551000,376000,376000,376000,376000,0
|
|
20231208,203000,5653551000,376000,376000,376000,376000,0
|
|
20231208,202900,5653551000,376000,376000,376000,376000,0
|
|
20231208,202800,5653551000,376000,376000,376000,376000,393
|
|
20231208,202700,5653551000,376000,376000,376000,376000,0
|
|
20231208,202600,5653551000,376000,376000,376000,376000,0
|
|
20231208,202500,5653551000,376000,376000,376000,376000,0
|
|
20231208,202400,5653551000,376000,376000,376000,376000,0
|
|
20231208,202300,5653551000,376000,376000,376000,376000,0
|
|
20231208,202200,5653551000,376000,376000,376000,376000,0
|
|
20231208,202100,5653551000,376000,376000,376000,376000,0
|
|
20231208,202000,5653551000,376000,376000,376000,376000,0
|
|
20231208,201900,5653551000,376000,376000,376000,376000,0
|
|
20231208,201800,5653551000,376000,376000,376000,376000,0
|
|
20231208,201700,5653551000,376000,376000,376000,376000,0
|
|
20231208,201600,5653551000,376000,376000,376000,376000,0
|
|
20231208,201500,5653551000,376000,376000,376000,376000,0
|
|
20231208,201400,5653551000,376000,376000,376000,376000,0
|
|
20231208,201300,5653551000,376000,376000,376000,376000,0
|
|
20231208,201200,5653551000,376000,376000,376000,376000,0
|
|
20231208,201100,5653551000,376000,376000,376000,376000,0
|
|
20231208,201000,5653551000,376000,376000,376000,376000,0
|
|
20231208,200900,5653551000,376000,376000,376000,376000,0
|
|
20231208,200800,5653551000,376000,376000,376000,376000,0
|
|
20231208,200700,5653551000,376000,376000,376000,376000,0
|
|
20231208,200600,5653551000,376000,376000,376000,376000,0
|
|
20231208,200500,5653551000,376000,376000,376000,376000,0
|
|
20231208,200400,5653551000,376000,376000,376000,376000,0
|
|
20231208,200300,5653551000,376000,376000,376000,376000,0
|
|
20231208,200200,5653551000,376000,376000,376000,376000,0
|
|
20231208,200100,5653551000,376000,376000,376000,376000,0
|
|
20231208,200000,5653551000,376000,376000,376000,376000,0
|
|
20231208,195900,5653551000,376000,376000,376000,376000,0
|
|
20231208,195800,5653551000,376000,376000,376000,376000,393
|
|
20231208,195700,5653551000,376000,376000,376000,376000,0
|
|
20231208,195600,5653551000,376000,376000,376000,376000,0
|
|
20231208,195500,5653551000,376000,376000,376000,376000,0
|
|
20231208,195400,5653551000,376000,376000,376000,376000,0
|
|
20231208,195300,5653551000,376000,376000,376000,376000,0
|
|
20231208,195200,5653551000,376000,376000,376000,376000,0
|
|
20231208,195100,5653551000,376000,376000,376000,376000,0
|
|
20231208,195000,5653551000,376000,376000,376000,376000,0
|
|
20231208,194900,5653551000,376000,376000,376000,376000,0
|
|
20231208,194800,5653551000,376000,376000,376000,376000,0
|
|
20231208,194700,5653551000,376000,376000,376000,376000,0
|
|
20231208,194600,5653551000,376000,376000,376000,376000,0
|
|
20231208,194500,5653551000,376000,376000,376000,376000,0
|
|
20231208,194400,5653551000,376000,376000,376000,376000,0
|
|
20231208,194300,5653551000,376000,376000,376000,376000,0
|
|
20231208,194200,5653551000,376000,376000,376000,376000,0
|
|
20231208,194100,5653551000,376000,376000,376000,376000,0
|
|
20231208,194000,5653551000,376000,376000,376000,376000,0
|
|
20231208,193900,5653551000,376000,376000,376000,376000,0
|
|
20231208,193800,5653551000,376000,376000,376000,376000,0
|
|
20231208,193700,5653551000,376000,376000,376000,376000,0
|
|
20231208,193600,5653551000,376000,376000,376000,376000,0
|
|
20231208,193500,5653551000,376000,376000,376000,376000,0
|
|
20231208,193400,5653551000,376000,376000,376000,376000,0
|
|
20231208,193300,5653551000,376000,376000,376000,376000,0
|
|
20231208,193200,5653551000,376000,376000,376000,376000,0
|
|
20231208,193100,5653551000,376000,376000,376000,376000,0
|
|
20231208,193000,5653551000,376000,376000,376000,376000,0
|
|
20231208,192900,5653551000,376000,376000,376000,376000,0
|
|
20231208,192800,5653551000,376000,376000,376000,376000,393
|
|
20231208,192700,5653551000,376000,376000,376000,376000,0
|
|
20231208,192600,5653551000,376000,376000,376000,376000,0
|
|
20231208,192500,5653551000,376000,376000,376000,376000,0
|
|
20231208,192400,5653551000,376000,376000,376000,376000,0
|
|
20231208,192300,5653551000,376000,376000,376000,376000,0
|
|
20231208,192200,5653551000,376000,376000,376000,376000,0
|
|
20231208,192100,5653551000,376000,376000,376000,376000,0
|
|
20231208,192000,5653551000,376000,376000,376000,376000,0
|
|
20231208,191900,5653551000,376000,376000,376000,376000,0
|
|
20231208,191800,5653551000,376000,376000,376000,376000,0
|
|
20231208,191700,5653551000,376000,376000,376000,376000,0
|
|
20231208,191600,5653551000,376000,376000,376000,376000,0
|
|
20231208,191500,5653551000,376000,376000,376000,376000,0
|
|
20231208,191400,5653551000,376000,376000,376000,376000,0
|
|
20231208,191300,5653551000,376000,376000,376000,376000,0
|
|
20231208,191200,5653551000,376000,376000,376000,376000,0
|
|
20231208,191100,5653551000,376000,376000,376000,376000,0
|
|
20231208,191000,5653551000,376000,376000,376000,376000,0
|
|
20231208,190900,5653551000,376000,376000,376000,376000,0
|
|
20231208,190800,5653551000,376000,376000,376000,376000,0
|
|
20231208,190700,5653551000,376000,376000,376000,376000,0
|
|
20231208,190600,5653551000,376000,376000,376000,376000,0
|
|
20231208,190500,5653551000,376000,376000,376000,376000,0
|
|
20231208,190400,5653551000,376000,376000,376000,376000,0
|
|
20231208,190300,5653551000,376000,376000,376000,376000,0
|
|
20231208,190200,5653551000,376000,376000,376000,376000,0
|
|
20231208,190100,5653551000,376000,376000,376000,376000,0
|
|
20231208,190000,5653551000,376000,376000,376000,376000,0
|
|
20231208,185900,5653551000,376000,376000,376000,376000,0
|
|
20231208,185800,5653551000,376000,376000,376000,376000,393
|
|
20231208,185700,5653551000,376000,376000,376000,376000,0
|
|
20231208,185600,5653551000,376000,376000,376000,376000,0
|
|
20231208,185500,5653551000,376000,376000,376000,376000,0
|
|
20231208,185400,5653551000,376000,376000,376000,376000,0
|
|
20231208,185300,5653551000,376000,376000,376000,376000,0
|
|
20231208,185200,5653551000,376000,376000,376000,376000,0
|
|
20231208,185100,5653551000,376000,376000,376000,376000,0
|
|
20231208,185000,5653551000,376000,376000,376000,376000,0
|
|
20231208,184900,5653551000,376000,376000,376000,376000,0
|
|
20231208,184800,5653551000,376000,376000,376000,376000,0
|
|
20231208,184700,5653551000,376000,376000,376000,376000,0
|
|
20231208,184600,5653551000,376000,376000,376000,376000,0
|
|
20231208,184500,5653551000,376000,376000,376000,376000,0
|
|
20231208,184400,5653551000,376000,376000,376000,376000,0
|
|
20231208,184300,5653551000,376000,376000,376000,376000,0
|
|
20231208,184200,5653551000,376000,376000,376000,376000,0
|
|
20231208,184100,5653551000,376000,376000,376000,376000,0
|
|
20231208,184000,5653551000,376000,376000,376000,376000,0
|
|
20231208,183900,5653551000,376000,376000,376000,376000,0
|
|
20231208,183800,5653551000,376000,376000,376000,376000,0
|
|
20231208,183700,5653551000,376000,376000,376000,376000,0
|
|
20231208,183600,5653551000,376000,376000,376000,376000,0
|
|
20231208,183500,5653551000,376000,376000,376000,376000,0
|
|
20231208,183400,5653551000,376000,376000,376000,376000,0
|
|
20231208,183300,5653551000,376000,376000,376000,376000,0
|
|
20231208,183200,5653551000,376000,376000,376000,376000,0
|
|
20231208,183100,5653551000,376000,376000,376000,376000,0
|
|
20231208,183000,5653551000,376000,376000,376000,376000,0
|
|
20231208,182900,5653551000,376000,376000,376000,376000,0
|
|
20231208,182800,5653551000,376000,376000,376000,376000,393
|
|
20231208,182700,5653551000,376000,376000,376000,376000,0
|
|
20231208,182600,5653551000,376000,376000,376000,376000,0
|
|
20231208,182500,5653551000,376000,376000,376000,376000,0
|
|
20231208,182400,5653551000,376000,376000,376000,376000,0
|
|
20231208,182300,5653551000,376000,376000,376000,376000,0
|
|
20231208,182200,5653551000,376000,376000,376000,376000,0
|
|
20231208,182100,5653551000,376000,376000,376000,376000,0
|
|
20231208,182000,5653551000,376000,376000,376000,376000,0
|
|
20231208,181900,5653551000,376000,376000,376000,376000,0
|
|
20231208,181800,5653551000,376000,376000,376000,376000,0
|
|
20231208,181700,5653551000,376000,376000,376000,376000,0
|
|
20231208,181600,5653551000,376000,376000,376000,376000,0
|
|
20231208,181500,5653551000,376000,376000,376000,376000,0
|
|
20231208,181400,5653551000,376000,376000,376000,376000,0
|
|
20231208,181300,5653551000,376000,376000,376000,376000,0
|
|
20231208,181200,5653551000,376000,376000,376000,376000,0
|
|
20231208,181100,5653551000,376000,376000,376000,376000,0
|
|
20231208,181000,5653551000,376000,376000,376000,376000,0
|
|
20231208,180900,5653551000,376000,376000,376000,376000,0
|
|
20231208,180800,5653551000,376000,376000,376000,376000,0
|
|
20231208,180700,5653551000,376000,376000,376000,376000,0
|
|
20231208,180600,5653551000,376000,376000,376000,376000,0
|
|
20231208,180500,5653551000,376000,376000,376000,376000,0
|
|
20231208,180400,5653551000,376000,376000,376000,376000,0
|
|
20231208,180300,5653551000,376000,376000,376000,376000,0
|
|
20231208,180200,5653551000,376000,376000,376000,376000,0
|
|
20231208,180100,5653551000,376000,376000,376000,376000,0
|
|
20231208,180000,5653551000,376000,376000,376000,376000,0
|
|
20231208,175900,5653551000,376000,376000,376000,376000,0
|
|
20231208,175800,5653551000,376000,376000,376000,376000,393
|
|
20231208,175700,5653551000,376000,376000,376000,376000,0
|
|
20231208,175600,5653551000,376000,376000,376000,376000,0
|
|
20231208,175500,5653551000,376000,376000,376000,376000,0
|
|
20231208,175400,5653551000,376000,376000,376000,376000,0
|
|
20231208,175300,5653551000,376000,376000,376000,376000,0
|
|
20231208,175200,5653551000,376000,376000,376000,376000,0
|
|
20231208,175100,5653551000,376000,376000,376000,376000,0
|
|
20231208,175000,5653551000,376000,376000,376000,376000,0
|
|
20231208,174900,5653551000,376000,376000,376000,376000,0
|
|
20231208,174800,5653551000,376000,376000,376000,376000,0
|
|
20231208,174700,5653551000,376000,376000,376000,376000,0
|
|
20231208,174600,5653551000,376000,376000,376000,376000,0
|
|
20231208,174500,5653551000,376000,376000,376000,376000,0
|
|
20231208,174400,5653551000,376000,376000,376000,376000,0
|
|
20231208,174300,5653551000,376000,376000,376000,376000,0
|
|
20231208,174200,5653551000,376000,376000,376000,376000,0
|
|
20231208,174100,5653551000,376000,376000,376000,376000,0
|
|
20231208,174000,5653551000,376000,376000,376000,376000,0
|
|
20231208,173900,5653551000,376000,376000,376000,376000,0
|
|
20231208,173800,5653551000,376000,376000,376000,376000,0
|
|
20231208,173700,5653551000,376000,376000,376000,376000,0
|
|
20231208,173600,5653551000,376000,376000,376000,376000,0
|
|
20231208,173500,5653551000,376000,376000,376000,376000,0
|
|
20231208,173400,5653551000,376000,376000,376000,376000,0
|
|
20231208,173300,5653551000,376000,376000,376000,376000,0
|
|
20231208,173200,5653551000,376000,376000,376000,376000,0
|
|
20231208,173100,5653551000,376000,376000,376000,376000,0
|
|
20231208,173000,5653551000,376000,376000,376000,376000,0
|
|
20231208,172900,5653551000,376000,376000,376000,376000,0
|
|
20231208,172800,5653551000,376000,376000,376000,376000,393
|
|
20231208,172700,5653551000,376000,376000,376000,376000,0
|
|
20231208,172600,5653551000,376000,376000,376000,376000,0
|
|
20231208,172500,5653551000,376000,376000,376000,376000,0
|
|
20231208,172400,5653551000,376000,376000,376000,376000,0
|
|
20231208,172300,5653551000,376000,376000,376000,376000,0
|
|
20231208,172200,5653551000,376000,376000,376000,376000,0
|
|
20231208,172100,5653551000,376000,376000,376000,376000,0
|
|
20231208,172000,5653551000,376000,376000,376000,376000,0
|
|
20231208,171900,5653551000,376000,376000,376000,376000,0
|
|
20231208,171800,5653551000,376000,376000,376000,376000,0
|
|
20231208,171700,5653551000,376000,376000,376000,376000,0
|
|
20231208,171600,5653551000,376000,376000,376000,376000,0
|
|
20231208,171500,5653551000,376000,376000,376000,376000,0
|
|
20231208,171400,5653551000,376000,376000,376000,376000,0
|
|
20231208,171300,5653551000,376000,376000,376000,376000,0
|
|
20231208,171200,5653551000,376000,376000,376000,376000,0
|
|
20231208,171100,5653551000,376000,376000,376000,376000,0
|
|
20231208,171000,5653551000,376000,376000,376000,376000,0
|
|
20231208,170900,5653551000,376000,376000,376000,376000,0
|
|
20231208,170800,5653551000,376000,376000,376000,376000,0
|
|
20231208,170700,5653551000,376000,376000,376000,376000,0
|
|
20231208,170600,5653551000,376000,376000,376000,376000,0
|
|
20231208,170500,5653551000,376000,376000,376000,376000,0
|
|
20231208,170400,5653551000,376000,376000,376000,376000,0
|
|
20231208,170300,5653551000,376000,376000,376000,376000,0
|
|
20231208,170200,5653551000,376000,376000,376000,376000,0
|
|
20231208,170100,5653551000,376000,376000,376000,376000,0
|
|
20231208,170000,5653551000,376000,376000,376000,376000,0
|
|
20231208,165900,5653551000,376000,376000,376000,376000,0
|
|
20231208,165800,5653551000,376000,376000,376000,376000,393
|
|
20231208,165700,5653551000,376000,376000,376000,376000,0
|
|
20231208,165600,5653551000,376000,376000,376000,376000,0
|
|
20231208,165500,5653551000,376000,376000,376000,376000,0
|
|
20231208,165400,5653551000,376000,376000,376000,376000,0
|
|
20231208,165300,5653551000,376000,376000,376000,376000,0
|
|
20231208,165200,5653551000,376000,376000,376000,376000,0
|
|
20231208,165100,5653551000,376000,376000,376000,376000,0
|
|
20231208,165000,5653551000,376000,376000,376000,376000,0
|
|
20231208,164900,5653551000,376000,376000,376000,376000,0
|
|
20231208,164800,5653551000,376000,376000,376000,376000,0
|
|
20231208,164700,5653551000,376000,376000,376000,376000,0
|
|
20231208,164600,5653551000,376000,376000,376000,376000,0
|
|
20231208,164500,5653551000,376000,376000,376000,376000,0
|
|
20231208,164400,5653551000,376000,376000,376000,376000,0
|
|
20231208,164300,5653551000,376000,376000,376000,376000,0
|
|
20231208,164200,5653551000,376000,376000,376000,376000,0
|
|
20231208,164100,5653551000,376000,376000,376000,376000,0
|
|
20231208,164000,5653551000,376000,376000,376000,376000,0
|
|
20231208,163900,5653551000,376000,376000,376000,376000,0
|
|
20231208,163800,5653551000,376000,376000,376000,376000,0
|
|
20231208,163700,5653551000,376000,376000,376000,376000,0
|
|
20231208,163600,5653551000,376000,376000,376000,376000,0
|
|
20231208,163500,5653551000,376000,376000,376000,376000,0
|
|
20231208,163400,5653551000,376000,376000,376000,376000,0
|
|
20231208,163300,5653551000,376000,376000,376000,376000,0
|
|
20231208,163200,5653551000,376000,376000,376000,376000,0
|
|
20231208,163100,5653551000,376000,376000,376000,376000,0
|
|
20231208,163000,5653551000,376000,376000,376000,376000,0
|
|
20231208,162900,5653551000,376000,376000,376000,376000,0
|
|
20231208,162800,5653551000,376000,376000,376000,376000,393
|
|
20231208,162700,5653551000,376000,376000,376000,376000,0
|
|
20231208,162600,5653551000,376000,376000,376000,376000,0
|
|
20231208,162500,5653551000,376000,376000,376000,376000,0
|
|
20231208,162400,5653551000,376000,376000,376000,376000,0
|
|
20231208,162300,5653551000,376000,376000,376000,376000,0
|
|
20231208,162200,5653551000,376000,376000,376000,376000,0
|
|
20231208,162100,5653551000,376000,376000,376000,376000,0
|
|
20231208,162000,5653551000,376000,376000,376000,376000,0
|
|
20231208,161900,5653551000,376000,376000,376000,376000,0
|
|
20231208,161800,5653551000,376000,376000,376000,376000,0
|
|
20231208,161700,5653551000,376000,376000,376000,376000,0
|
|
20231208,161600,5653551000,376000,376000,376000,376000,0
|
|
20231208,161500,5653551000,376000,376000,376000,376000,0
|
|
20231208,161400,5653551000,376000,376000,376000,376000,0
|
|
20231208,161300,5653551000,376000,376000,376000,376000,0
|
|
20231208,161200,5653551000,376000,376000,376000,376000,0
|
|
20231208,161100,5653551000,376000,376000,376000,376000,0
|
|
20231208,161000,5653551000,376000,376000,376000,376000,0
|
|
20231208,160900,5653551000,376000,376000,376000,376000,0
|
|
20231208,160800,5653551000,376000,376000,376000,376000,0
|
|
20231208,160700,5653551000,376000,376000,376000,376000,0
|
|
20231208,160600,5653551000,376000,376000,376000,376000,0
|
|
20231208,160500,5653551000,376000,376000,376000,376000,0
|
|
20231208,160400,5653551000,376000,376000,376000,376000,0
|
|
20231208,160300,5653551000,376000,376000,376000,376000,0
|
|
20231208,160200,5653551000,376000,376000,376000,376000,0
|
|
20231208,160100,5653551000,376000,376000,376000,376000,0
|
|
20231208,160000,5653551000,376000,376000,376000,376000,0
|
|
20231208,155900,5653551000,376000,376000,376000,376000,0
|
|
20231208,155800,5653551000,376000,376000,376000,376000,393
|
|
20231208,155700,5653551000,376000,376000,376000,376000,0
|
|
20231208,155600,5653551000,376000,376000,376000,376000,0
|
|
20231208,155500,5653551000,376000,376000,376000,376000,0
|
|
20231208,155400,5653551000,376000,376000,376000,376000,0
|
|
20231208,155300,5653551000,376000,376000,376000,376000,0
|
|
20231208,155200,5653551000,376000,376000,376000,376000,0
|
|
20231208,155100,5653551000,376000,376000,376000,376000,0
|
|
20231208,155000,5653551000,376000,376000,376000,376000,0
|
|
20231208,154900,5653551000,376000,376000,376000,376000,0
|
|
20231208,154800,5653551000,376000,376000,376000,376000,0
|
|
20231208,154700,5653551000,376000,376000,376000,376000,0
|
|
20231208,154600,5653551000,376000,376000,376000,376000,0
|
|
20231208,154500,5653551000,376000,376000,376000,376000,0
|
|
20231208,154400,5653551000,376000,376000,376000,376000,0
|
|
20231208,154300,5653551000,376000,376000,376000,376000,0
|
|
20231208,154200,5653551000,376000,376000,376000,376000,0
|
|
20231208,154100,5653551000,376000,376000,376000,376000,0
|
|
20231208,154000,5653551000,376000,376000,376000,376000,0
|
|
20231208,153900,5653551000,376000,376000,376000,376000,0
|
|
20231208,153800,5653551000,376000,376000,376000,376000,0
|
|
20231208,153700,5653551000,376000,376000,376000,376000,0
|
|
20231208,153600,5653551000,376000,376000,376000,376000,0
|
|
20231208,153500,5653551000,376000,376000,376000,376000,0
|
|
20231208,153400,5653551000,376000,376000,376000,376000,0
|
|
20231208,153300,5653551000,376000,376000,376000,376000,0
|
|
20231208,153200,5653551000,376000,376000,376000,376000,0
|
|
20231208,153100,5653551000,376000,376000,376000,376000,0
|
|
20231208,153000,5653551000,376000,376000,376000,376000,393
|
|
20231208,152900,5505783000,377000,377000,377000,377000,0
|
|
20231208,152800,5505783000,377000,377000,377000,377000,0
|
|
20231208,152700,5505783000,377000,377000,377000,377000,0
|
|
20231208,152600,5505783000,377000,377000,377000,377000,0
|
|
20231208,152500,5505783000,377000,377000,377000,377000,0
|
|
20231208,152400,5505783000,377000,377000,377000,377000,0
|
|
20231208,152300,5505783000,377000,377000,377000,377000,0
|
|
20231208,152200,5505783000,377000,377000,377000,377000,0
|
|
20231208,152100,5505783000,377000,377000,377000,377000,0
|
|
20231208,152000,5505783000,377000,377000,377000,377000,0
|
|
20231208,151900,5505783000,377000,377000,377000,376500,29
|
|
20231208,151800,5494860500,377000,376500,377000,376500,6
|
|
20231208,151700,5492600500,376500,377000,377000,376500,21
|
|
20231208,151600,5484688500,376500,376500,377000,376500,3
|
|
20231208,151500,5483558500,376000,376500,376500,376000,14
|
|
20231208,151400,5478288500,376500,376000,376500,376000,17
|
|
20231208,151300,5471890000,376000,376500,376500,376000,15
|
|
20231208,151200,5466245500,376500,376500,376500,376500,10
|
|
20231208,151100,5462480500,376500,376500,376500,376500,37
|
|
20231208,151000,5448550000,376000,375500,376000,375500,22
|
|
20231208,150900,5440279500,375500,376000,376000,375500,11
|
|
20231208,150800,5436144000,376000,375500,376000,375500,5
|
|
20231208,150700,5434264500,376000,376000,376000,376000,5
|
|
20231208,150600,5432384500,376000,376000,376000,376000,16
|
|
20231208,150500,5426368500,375500,376500,376500,375500,60
|
|
20231208,150400,5403807500,376500,376000,376500,376000,6
|
|
20231208,150300,5401549000,376000,375500,376000,375500,9
|
|
20231208,150200,5398166500,375500,376500,377000,375500,71
|
|
20231208,150100,5371475000,376500,377000,377000,376500,3
|
|
20231208,150000,5370345000,376500,376500,377000,376500,4
|
|
20231208,145900,5368838500,377000,376500,377000,376000,10
|
|
20231208,145800,5365072000,376500,376000,377000,376000,20
|
|
20231208,145700,5357540500,376500,376000,376500,376000,9
|
|
20231208,145600,5354153000,376000,376000,376500,376000,12
|
|
20231208,145500,5349639000,376000,376500,376500,376000,6
|
|
20231208,145400,5347380500,376000,376500,376500,376000,9
|
|
20231208,145300,5343993000,376500,376500,376500,376500,8
|
|
20231208,145200,5340981000,376500,376000,376500,376000,4
|
|
20231208,145100,5339476500,375500,376500,376500,375500,60
|
|
20231208,145000,5316934000,377000,377000,377000,377000,4
|
|
20231208,144900,5315426000,376500,376000,376500,376000,10
|
|
20231208,144800,5311664000,376000,375500,376000,375500,8
|
|
20231208,144700,5308656500,376000,376500,376500,376000,59
|
|
20231208,144600,5286471000,377000,376500,377000,376500,4
|
|
20231208,144500,5284964500,376500,376500,376500,376500,11
|
|
20231208,144400,5280823000,376500,377000,377000,376500,10
|
|
20231208,144300,5277056000,376500,376500,376500,376500,39
|
|
20231208,144200,5262372500,376500,376500,376500,376500,10
|
|
20231208,144100,5258607500,376500,376500,376500,376000,19
|
|
20231208,144000,5251454500,376500,376500,377000,376500,11
|
|
20231208,143900,5247312500,376000,376000,376000,376000,17
|
|
20231208,143800,5240920500,376000,376000,376000,376000,10
|
|
20231208,143700,5237160500,376000,376500,376500,376000,12
|
|
20231208,143600,5232646000,376500,376500,376500,376500,6
|
|
20231208,143500,5230387000,376000,376500,376500,376000,57
|
|
20231208,143400,5208934000,377000,377000,377000,377000,4
|
|
20231208,143300,5207426000,377000,376500,377000,376500,4
|
|
20231208,143200,5205918500,376500,376500,377000,376500,14
|
|
20231208,143100,5200645500,377000,377000,377000,377000,13
|
|
20231208,143000,5195744500,377000,377000,377000,377000,7
|
|
20231208,142900,5193105500,377000,377000,377000,377000,4
|
|
20231208,142800,5191597500,377000,377000,377000,376500,7
|
|
20231208,142700,5188959000,377000,377000,377000,377000,7
|
|
20231208,142600,5186320000,377000,377000,377000,377000,2
|
|
20231208,142500,5185566000,376500,376500,376500,376500,1
|
|
20231208,142400,5185189500,376500,376500,376500,376000,119
|
|
20231208,142300,5140440000,376500,376000,376500,376000,5
|
|
20231208,142200,5138559000,376500,377000,377000,376500,7
|
|
20231208,142100,5135923000,376500,376500,377000,376500,15
|
|
20231208,142000,5130274000,376500,377000,377000,376500,8
|
|
20231208,141900,5127260000,377000,377000,377000,377000,12
|
|
20231208,141800,5122736000,377000,377000,377000,376500,197
|
|
20231208,141700,5048468000,377000,377000,377000,377000,4
|
|
20231208,141600,5046960000,376500,376500,376500,376500,106
|
|
20231208,141500,5007051000,376500,376000,376500,376000,33
|
|
20231208,141400,4994641000,376500,376500,376500,376000,6
|
|
20231208,141300,4992382500,376500,376500,376500,376500,3
|
|
20231208,141200,4991253000,376000,376500,376500,376000,11
|
|
20231208,141100,4987112500,376500,376500,376500,376500,1
|
|
20231208,141000,4986736000,376500,377000,377000,376000,26
|
|
20231208,140900,4976957000,376500,377000,377000,376500,94
|
|
20231208,140800,4941564000,377000,377000,377000,377000,9
|
|
20231208,140700,4938171000,377000,377000,377000,377000,2
|
|
20231208,140600,4937417000,376500,377000,377000,376500,6
|
|
20231208,140500,4935155500,377000,377000,377000,377000,13
|
|
20231208,140400,4930254500,377000,377000,377000,377000,9
|
|
20231208,140300,4926861500,377000,377000,377000,377000,3
|
|
20231208,140200,4925730500,377000,377000,377000,377000,10
|
|
20231208,140100,4921960500,377000,377000,377000,376500,12
|
|
20231208,140000,4917438000,377000,377000,377000,377000,8
|
|
20231208,135900,4914422000,377000,377000,377000,376500,10
|
|
20231208,135800,4910652500,377000,377000,377000,377000,20
|
|
20231208,135700,4903112500,377000,377000,377000,376500,13
|
|
20231208,135600,4898212000,377000,377000,377000,377000,10
|
|
20231208,135500,4894442000,376500,376000,376500,376000,9
|
|
20231208,135400,4891054000,376500,377000,377000,376500,15
|
|
20231208,135300,4885404000,376000,376000,376000,376000,1
|
|
20231208,135200,4885028000,376500,377000,377500,376500,144
|
|
20231208,135100,4830740500,377000,377000,377000,377000,79
|
|
20231208,135000,4800957500,376500,377000,377000,376000,117
|
|
20231208,134900,4756866000,376000,376500,376500,376000,52
|
|
20231208,134800,4737310000,377000,377000,377000,377000,7
|
|
20231208,134700,4734671000,377000,377000,377000,377000,18
|
|
20231208,134600,4727885000,377000,377000,377000,377000,1
|
|
20231208,134500,4727508000,375500,376000,376000,375500,12
|
|
20231208,134400,4722998500,375500,377000,377000,375500,8
|
|
20231208,134300,4719991000,377000,376500,377000,376500,6
|
|
20231208,134200,4717730500,376000,377000,377000,376000,12
|
|
20231208,134100,4713215000,376500,376000,376500,376000,8
|
|
20231208,134000,4710206500,376000,376500,376500,375500,27
|
|
20231208,133900,4700053500,376500,376000,376500,376000,60
|
|
20231208,133800,4677472000,376000,376000,376000,375000,4
|
|
20231208,133700,4675969000,375500,375500,375500,375500,1
|
|
20231208,133600,4675593500,376000,375500,376000,374500,26
|
|
20231208,133500,4665846000,375000,375000,375500,375000,19
|
|
20231208,133400,4658720500,375500,375500,375500,375000,25
|
|
20231208,133300,4649343500,374500,374500,374500,374500,12
|
|
20231208,133200,4644849500,375000,375500,375500,375000,28
|
|
20231208,133100,4634347500,374500,374500,374500,374500,17
|
|
20231208,133000,4627981000,375000,375500,375500,374500,39
|
|
20231208,132900,4613359500,375000,375000,375000,374500,21
|
|
20231208,132800,4605490500,375000,375000,375000,375000,9
|
|
20231208,132700,4602115500,375000,374500,375000,374500,32
|
|
20231208,132600,4590130000,374500,375000,375000,374500,18
|
|
20231208,132500,4583384000,375000,374500,375000,374500,14
|
|
20231208,132400,4578140000,374500,373500,374500,373500,29
|
|
20231208,132300,4567301000,374000,373500,374000,373500,20
|
|
20231208,132200,4559825500,374000,374000,374000,374000,6
|
|
20231208,132100,4557581500,373500,374000,374000,373500,28
|
|
20231208,132000,4547117000,373500,374000,374000,373500,26
|
|
20231208,131900,4537403000,374000,374000,374000,374000,12
|
|
20231208,131800,4532915000,374500,373500,374500,373500,6
|
|
20231208,131700,4530671000,374000,374000,374000,373500,49
|
|
20231208,131600,4512351000,374000,373500,374000,373500,13
|
|
20231208,131500,4507494500,373500,374000,374000,373500,15
|
|
20231208,131400,4501889000,374000,375000,375000,374000,32
|
|
20231208,131300,4489914500,375000,375000,375000,375000,7
|
|
20231208,131200,4487289500,374500,374500,374500,374500,9
|
|
20231208,131100,4483919000,374500,374500,374500,374500,15
|
|
20231208,131000,4478301500,374500,374500,374500,374000,25
|
|
20231208,130900,4468949500,374500,373500,375000,373500,61
|
|
20231208,130800,4446114000,374000,374000,374000,374000,22
|
|
20231208,130700,4437886000,374000,373500,374000,373500,18
|
|
20231208,130600,4431162500,373500,374000,374000,373500,17
|
|
20231208,130500,4424806000,373500,373500,373500,373500,9
|
|
20231208,130400,4421444500,373500,374000,374000,373500,49
|
|
20231208,130300,4403141500,373500,374000,374000,373500,14
|
|
20231208,130200,4397911000,374000,373500,374000,373500,17
|
|
20231208,130100,4391559000,373500,375500,375500,373500,15
|
|
20231208,130000,4385942500,375000,374000,375000,373000,26
|
|
20231208,125900,4376228500,373500,373500,373500,373000,43
|
|
20231208,125800,4360174500,373000,373500,373500,373000,21
|
|
20231208,125700,4352333500,374000,373500,374000,373500,16
|
|
20231208,125600,4346355000,373500,373500,374000,373500,27
|
|
20231208,125500,4336265500,374500,374000,374500,374000,11
|
|
20231208,125400,4332146500,374000,373500,374000,373500,97
|
|
20231208,125300,4295916500,374000,374500,374500,373500,31
|
|
20231208,125200,4284324500,375500,374000,375500,374000,25
|
|
20231208,125100,4274967500,374000,374500,374500,374000,19
|
|
20231208,125000,4267858000,374000,374000,374000,374000,42
|
|
20231208,124900,4252150000,374500,375000,375000,374000,13
|
|
20231208,124800,4247283500,374000,374000,374000,374000,3
|
|
20231208,124700,4246161500,373500,374000,375500,373500,24
|
|
20231208,124600,4237176500,374000,374000,374000,374000,17
|
|
20231208,124500,4230818500,374500,374000,374500,374000,12
|
|
20231208,124400,4226328500,374000,374000,374000,373500,46
|
|
20231208,124300,4209136000,374000,374500,374500,374000,68
|
|
20231208,124200,4183703000,374500,374000,375500,374000,18
|
|
20231208,124100,4176965500,374500,374500,374500,374500,3
|
|
20231208,124000,4175842000,374000,374000,374500,374000,51
|
|
20231208,123900,4156766500,374500,374500,374500,374500,3
|
|
20231208,123800,4155643000,374000,374000,374000,374000,38
|
|
20231208,123700,4141431000,374500,374500,374500,374000,14
|
|
20231208,123600,4136192500,375000,375000,375000,374500,17
|
|
20231208,123500,4129824000,375000,374500,375000,374500,7
|
|
20231208,123400,4127199500,374000,374500,374500,374000,22
|
|
20231208,123300,4118969500,374000,374500,374500,373500,46
|
|
20231208,123200,4101774000,374500,374000,374500,374000,10
|
|
20231208,123100,4098030500,374500,375000,375000,374500,6
|
|
20231208,123000,4095782000,374500,374000,374500,374000,120
|
|
20231208,122900,4050897000,374500,374500,374500,374500,10
|
|
20231208,122800,4047152000,374000,374500,376500,374000,19
|
|
20231208,122700,4040029000,374000,374500,374500,374000,36
|
|
20231208,122600,4026560500,374500,374500,374500,374500,13
|
|
20231208,122500,4021692000,374500,374500,374500,374000,33
|
|
20231208,122400,4009337500,374500,374500,374500,374500,15
|
|
20231208,122300,4003720000,374500,374500,375000,374500,21
|
|
20231208,122200,3995852500,375000,375000,375000,375000,12
|
|
20231208,122100,3991352500,375000,374000,375000,374000,26
|
|
20231208,122000,3981621000,374500,374500,374500,374500,32
|
|
20231208,121900,3969637000,374500,374500,375000,374500,20
|
|
20231208,121800,3962145500,374500,375000,375000,374500,26
|
|
20231208,121700,3952407000,375000,374500,375000,374500,12
|
|
20231208,121600,3947911500,375000,375000,375500,375000,41
|
|
20231208,121500,3932535000,375000,375500,375500,375000,12
|
|
20231208,121400,3928033500,375000,376000,376000,375000,32
|
|
20231208,121300,3916028500,374500,374500,374500,374500,0
|
|
20231208,121200,3916028500,374500,376000,376000,374500,33
|
|
20231208,121100,3903650000,375500,374500,375500,374500,16
|
|
20231208,121000,3897652500,375000,374500,375500,374500,55
|
|
20231208,120900,3877042500,374000,374500,374500,374000,19
|
|
20231208,120800,3869931500,374000,374000,374000,374000,9
|
|
20231208,120700,3866565500,374000,375000,376000,374000,79
|
|
20231208,120600,3836981000,374500,374500,374500,374500,10
|
|
20231208,120500,3833236000,374000,374500,374500,374000,28
|
|
20231208,120400,3822759500,375500,375000,375500,375000,6
|
|
20231208,120300,3820507000,374500,375000,375500,374500,20
|
|
20231208,120200,3813013500,374500,374500,374500,374000,26
|
|
20231208,120100,3803286000,374000,374500,374500,374000,30
|
|
20231208,120000,3792059000,374500,374500,374500,374500,7
|
|
20231208,115900,3789437500,374000,375000,375000,374000,53
|
|
20231208,115800,3769590500,375000,376000,376000,375000,2
|
|
20231208,115700,3768839500,374500,375000,376500,374500,14
|
|
20231208,115600,3763592500,376500,374500,376500,374500,33
|
|
20231208,115500,3751224000,374000,374000,375500,374000,13
|
|
20231208,115400,3746360500,374500,376000,376000,374500,30
|
|
20231208,115300,3735118000,374500,376000,376000,374500,12
|
|
20231208,115200,3730621000,375000,374500,375000,374500,15
|
|
20231208,115100,3725000000,375000,376500,376500,375000,10
|
|
20231208,115000,3721248500,374500,375500,376500,374500,47
|
|
20231208,114900,3703642500,375500,375000,375500,375000,11
|
|
20231208,114800,3699517000,374500,375000,375000,374500,27
|
|
20231208,114700,3689405000,375000,375000,375000,375000,9
|
|
20231208,114600,3686030000,375500,374000,376000,374000,31
|
|
20231208,114500,3674413000,374500,374000,374500,374000,23
|
|
20231208,114400,3665804500,374000,374000,374500,374000,81
|
|
20231208,114300,3635509500,374000,374500,374500,374000,72
|
|
20231208,114200,3608573000,374500,374000,374500,374000,17
|
|
20231208,114100,3602212000,374000,374500,375000,374000,29
|
|
20231208,114000,3591362000,374500,374500,374500,374500,14
|
|
20231208,113900,3586119000,374000,375000,375000,374000,66
|
|
20231208,113800,3561413500,374500,375000,375000,374500,30
|
|
20231208,113700,3550178000,374500,375500,375500,374500,76
|
|
20231208,113600,3521692000,376500,375000,376500,375000,6
|
|
20231208,113500,3519437500,375000,375000,375500,375000,50
|
|
20231208,113400,3500686500,375500,375500,375500,375500,8
|
|
20231208,113300,3497682500,375500,375500,376000,375500,7
|
|
20231208,113200,3495053500,375000,376000,376500,375000,21
|
|
20231208,113100,3487169000,375500,376500,376500,375000,29
|
|
20231208,113000,3476281000,375500,375000,376500,375000,31
|
|
20231208,112900,3464647500,375500,375500,376000,375500,14
|
|
20231208,112800,3459388500,374500,375500,375500,374500,39
|
|
20231208,112700,3444759500,375500,375000,376000,375000,4
|
|
20231208,112600,3443258000,375000,375500,376000,375000,76
|
|
20231208,112500,3414733500,375000,374500,375000,374500,30
|
|
20231208,112400,3403492500,374500,375500,375500,374500,28
|
|
20231208,112300,3392997000,375000,375500,375500,375000,2
|
|
20231208,112200,3392246500,375500,375000,375500,375000,31
|
|
20231208,112100,3380619500,375500,375000,375500,375000,23
|
|
20231208,112000,3371992500,375000,375000,375500,375000,16
|
|
20231208,111900,3365990500,375000,375500,375500,375000,22
|
|
20231208,111800,3357739000,375000,375000,375500,375000,35
|
|
20231208,111700,3344611000,375000,375000,375500,375000,28
|
|
20231208,111600,3334109500,375000,375500,375500,375000,17
|
|
20231208,111500,3327730500,375500,375500,376000,375000,28
|
|
20231208,111400,3317220500,376000,375500,376000,375500,14
|
|
20231208,111300,3311962000,375500,375500,375500,375000,32
|
|
20231208,111200,3299959500,375500,375500,375500,375000,14
|
|
20231208,111100,3294707500,375500,375000,375500,375000,32
|
|
20231208,111000,3282700000,375000,375000,375500,375000,16
|
|
20231208,110900,3276695000,375500,375500,375500,375000,25
|
|
20231208,110800,3267318000,375000,375500,375500,375000,11
|
|
20231208,110700,3263191000,375000,375500,375500,375000,43
|
|
20231208,110600,3247059500,375500,375500,375500,375000,49
|
|
20231208,110500,3228680500,375000,375000,375500,375000,16
|
|
20231208,110400,3222679000,375000,375000,375500,375000,36
|
|
20231208,110300,3209177000,375000,375500,375500,375000,22
|
|
20231208,110200,3200922500,376500,375000,376500,375000,32
|
|
20231208,110100,3188917500,375000,375000,375500,375000,38
|
|
20231208,110000,3174663500,375000,375500,375500,375000,47
|
|
20231208,105900,3157030000,375500,376000,376000,375000,109
|
|
20231208,105800,3116102000,375500,376000,376000,375500,124
|
|
20231208,105700,3069483500,376000,376500,376500,376000,47
|
|
20231208,105600,3051797500,376500,376500,376500,376000,30
|
|
20231208,105500,3040509000,376500,376000,376500,376000,23
|
|
20231208,105400,3031850500,376000,376500,376500,376000,69
|
|
20231208,105300,3005881000,376500,377000,377000,376500,30
|
|
20231208,105200,2994575000,377000,377500,377500,377000,36
|
|
20231208,105100,2981001500,377000,377000,377500,377000,45
|
|
20231208,105000,2964034500,377000,377500,377500,377000,19
|
|
20231208,104900,2956867000,377500,378000,378000,377500,16
|
|
20231208,104800,2950826000,378000,378500,378500,378000,4
|
|
20231208,104700,2949312500,377500,378000,381500,377500,163
|
|
20231208,104600,2887412000,378000,378000,378000,378000,11
|
|
20231208,104500,2883254000,378000,378500,378500,377500,110
|
|
20231208,104400,2841677500,379500,378500,379500,378000,27
|
|
20231208,104300,2831465500,380000,378500,380000,378500,5
|
|
20231208,104200,2829571500,378500,379000,379000,378500,60
|
|
20231208,104100,2806848000,379000,379000,379000,378500,28
|
|
20231208,104000,2796246500,378500,378500,380000,378500,26
|
|
20231208,103900,2786398000,378500,379500,380500,378500,37
|
|
20231208,103800,2772354500,379500,378500,379500,378500,6
|
|
20231208,103700,2770080500,379000,380500,380500,379000,31
|
|
20231208,103600,2758317000,380000,380000,380000,380000,23
|
|
20231208,103500,2749577000,382000,380000,382000,380000,10
|
|
20231208,103400,2745769000,380000,380500,380500,380000,68
|
|
20231208,103300,2719910000,380000,380500,380500,380000,62
|
|
20231208,103200,2696349000,380000,380000,380000,380000,26
|
|
20231208,103100,2686469000,379500,380000,380000,379500,10
|
|
20231208,103000,2682672500,380000,380500,380500,380000,14
|
|
20231208,102900,2677350500,380500,382000,382000,380500,9
|
|
20231208,102800,2673920000,381500,379500,381500,379500,22
|
|
20231208,102700,2665533500,379500,379000,379500,379000,19
|
|
20231208,102600,2658328500,380500,379000,380500,379000,41
|
|
20231208,102500,2642732500,379000,378500,379000,378500,10
|
|
20231208,102400,2638945000,379000,378500,380500,378500,8
|
|
20231208,102300,2635910500,378500,378000,378500,378000,21
|
|
20231208,102200,2627971000,378000,378000,378500,378000,20
|
|
20231208,102100,2620407500,378000,378500,378500,378000,25
|
|
20231208,102000,2610947000,378500,379000,379000,378500,34
|
|
20231208,101900,2598066500,379500,379500,379500,379500,2
|
|
20231208,101800,2597307500,379000,379000,379000,379000,6
|
|
20231208,101700,2595033500,381000,381000,381000,378000,19
|
|
20231208,101600,2587840000,379000,379500,379500,378500,101
|
|
20231208,101500,2549571000,379500,380000,380000,379500,5
|
|
20231208,101400,2547673000,379500,379000,379500,379000,12
|
|
20231208,101300,2543123500,379000,379500,379500,379000,11
|
|
20231208,101200,2538949500,379500,379000,379500,379000,6
|
|
20231208,101100,2536674500,379000,380000,380000,379000,12
|
|
20231208,101000,2532118000,380500,380500,380500,380500,3
|
|
20231208,100900,2530976500,380000,381000,381500,380000,34
|
|
20231208,100800,2518038000,380500,380500,380500,380500,4
|
|
20231208,100700,2516516000,380000,380500,380500,380000,9
|
|
20231208,100600,2513093500,380500,380500,380500,379500,36
|
|
20231208,100500,2499420000,380500,380500,380500,380500,7
|
|
20231208,100400,2496756500,380000,381000,381000,380000,89
|
|
20231208,100300,2462856000,381500,381000,381500,381000,23
|
|
20231208,100200,2454091500,381500,382000,382000,381000,8
|
|
20231208,100100,2451037500,381000,382000,382000,381000,35
|
|
20231208,100000,2437684000,381500,383000,383000,381500,59
|
|
20231208,095900,2415096000,383000,381500,383000,381000,53
|
|
20231208,095800,2394821000,381000,381500,381500,381000,18
|
|
20231208,095700,2387955500,381500,382000,382000,381500,70
|
|
20231208,095600,2361234500,383000,381500,383000,381500,92
|
|
20231208,095500,2326054000,381500,381500,381500,381500,14
|
|
20231208,095400,2320713000,381000,381500,381500,381000,122
|
|
20231208,095300,2274172000,381500,381500,381500,381500,192
|
|
20231208,095200,2200924000,381500,382000,382500,381500,23
|
|
20231208,095100,2192141500,382000,381500,382500,381500,30
|
|
20231208,095000,2180692500,381000,381000,381500,381000,11
|
|
20231208,094900,2176499500,382500,382500,382500,380500,14
|
|
20231208,094800,2171162500,382500,380000,382500,380000,28
|
|
20231208,094700,2160486000,380000,380000,380000,380000,21
|
|
20231208,094600,2152506000,380000,380000,380000,380000,96
|
|
20231208,094500,2116026000,380000,381000,383000,380000,137
|
|
20231208,094400,2063687500,379500,381000,381000,379500,57
|
|
20231208,094300,2042042000,381000,381000,381500,380000,141
|
|
20231208,094200,1988388000,381000,382000,383000,381000,50
|
|
20231208,094100,1969309500,382000,382500,382500,382000,53
|
|
20231208,094000,1949043000,382500,383000,383500,382500,117
|
|
20231208,093900,1904229000,383000,383000,383500,382500,156
|
|
20231208,093800,1844480500,382500,382000,383000,382000,246
|
|
20231208,093700,1750313500,382000,382000,382000,381500,10
|
|
20231208,093600,1746494000,382500,382000,382500,381000,88
|
|
20231208,093500,1712918500,382000,382000,382000,382000,37
|
|
20231208,093400,1698784500,382000,382000,382000,382000,15
|
|
20231208,093300,1693054500,382500,383000,383000,382000,44
|
|
20231208,093200,1676242500,383000,382000,383000,381500,240
|
|
20231208,093100,1584502500,382000,382000,382000,382000,126
|
|
20231208,093000,1536370500,381500,382000,382000,381500,38
|
|
20231208,092900,1521863000,382000,382000,382000,381500,135
|
|
20231208,092800,1470293500,382000,381000,382000,380500,260
|
|
20231208,092700,1371140000,381000,380500,381000,380000,18
|
|
20231208,092600,1364288000,380500,379000,381000,379000,1240
|
|
20231208,092500,894143500,378000,378500,379000,378000,13
|
|
20231208,092400,889222500,378000,379000,379000,378000,114
|
|
20231208,092300,846043000,378500,378000,378500,378000,58
|
|
20231208,092200,824096500,378000,378500,378500,378000,7
|
|
20231208,092100,821448500,378500,378000,378500,378000,3
|
|
20231208,092000,820313500,378500,378500,379000,378000,21
|
|
20231208,091900,812365000,378500,378500,379000,378500,22
|
|
20231208,091800,804030500,378500,378500,378500,378500,61
|
|
20231208,091700,780942000,378500,378500,378500,378000,213
|
|
20231208,091600,700397000,378500,379000,379000,378500,76
|
|
20231208,091500,671622000,378500,379000,379000,378500,27
|
|
20231208,091400,661401500,379000,379000,379000,379000,7
|
|
20231208,091300,658748500,379000,379500,380000,379000,53
|
|
20231208,091200,638627000,379000,379000,379500,379000,7
|
|
20231208,091100,635972000,379000,378500,379000,378500,28
|
|
20231208,091000,625368500,378000,378500,378500,378000,29
|
|
20231208,090900,614394500,378500,379500,379500,378500,15
|
|
20231208,090800,608707500,379500,379500,379500,379500,137
|
|
20231208,090700,556716000,379500,379500,380000,379500,62
|
|
20231208,090600,533171000,380000,380500,381000,379500,94
|
|
20231208,090500,497439000,380500,379500,381000,379000,149
|
|
20231208,090400,440808000,379500,378000,379500,378000,238
|
|
20231208,090300,350713000,379000,380000,380000,378000,156
|
|
20231208,090200,291595500,380000,380000,381000,380000,70
|
|
20231208,090100,264973500,381500,382000,382500,381000,55
|
|
20231208,090000,243990000,382500,378500,383500,378500,642
|