721 lines
40 KiB
CSV
721 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,205800,4713527000,385000,385000,385000,385000,605
|
|
20231222,205700,4713527000,385000,385000,385000,385000,0
|
|
20231222,205600,4713527000,385000,385000,385000,385000,0
|
|
20231222,205500,4713527000,385000,385000,385000,385000,0
|
|
20231222,205400,4713527000,385000,385000,385000,385000,0
|
|
20231222,205300,4713527000,385000,385000,385000,385000,0
|
|
20231222,205200,4713527000,385000,385000,385000,385000,0
|
|
20231222,205100,4713527000,385000,385000,385000,385000,0
|
|
20231222,205000,4713527000,385000,385000,385000,385000,0
|
|
20231222,204900,4713527000,385000,385000,385000,385000,0
|
|
20231222,204800,4713527000,385000,385000,385000,385000,0
|
|
20231222,204700,4713527000,385000,385000,385000,385000,0
|
|
20231222,204600,4713527000,385000,385000,385000,385000,0
|
|
20231222,204500,4713527000,385000,385000,385000,385000,0
|
|
20231222,204400,4713527000,385000,385000,385000,385000,0
|
|
20231222,204300,4713527000,385000,385000,385000,385000,0
|
|
20231222,204200,4713527000,385000,385000,385000,385000,0
|
|
20231222,204100,4713527000,385000,385000,385000,385000,0
|
|
20231222,204000,4713527000,385000,385000,385000,385000,0
|
|
20231222,203900,4713527000,385000,385000,385000,385000,0
|
|
20231222,203800,4713527000,385000,385000,385000,385000,0
|
|
20231222,203700,4713527000,385000,385000,385000,385000,0
|
|
20231222,203600,4713527000,385000,385000,385000,385000,0
|
|
20231222,203500,4713527000,385000,385000,385000,385000,0
|
|
20231222,203400,4713527000,385000,385000,385000,385000,0
|
|
20231222,203300,4713527000,385000,385000,385000,385000,0
|
|
20231222,203200,4713527000,385000,385000,385000,385000,0
|
|
20231222,203100,4713527000,385000,385000,385000,385000,0
|
|
20231222,203000,4713527000,385000,385000,385000,385000,0
|
|
20231222,202900,4713527000,385000,385000,385000,385000,0
|
|
20231222,202800,4713527000,385000,385000,385000,385000,605
|
|
20231222,202700,4713527000,385000,385000,385000,385000,0
|
|
20231222,202600,4713527000,385000,385000,385000,385000,0
|
|
20231222,202500,4713527000,385000,385000,385000,385000,0
|
|
20231222,202400,4713527000,385000,385000,385000,385000,0
|
|
20231222,202300,4713527000,385000,385000,385000,385000,0
|
|
20231222,202200,4713527000,385000,385000,385000,385000,0
|
|
20231222,202100,4713527000,385000,385000,385000,385000,0
|
|
20231222,202000,4713527000,385000,385000,385000,385000,0
|
|
20231222,201900,4713527000,385000,385000,385000,385000,0
|
|
20231222,201800,4713527000,385000,385000,385000,385000,0
|
|
20231222,201700,4713527000,385000,385000,385000,385000,0
|
|
20231222,201600,4713527000,385000,385000,385000,385000,0
|
|
20231222,201500,4713527000,385000,385000,385000,385000,0
|
|
20231222,201400,4713527000,385000,385000,385000,385000,0
|
|
20231222,201300,4713527000,385000,385000,385000,385000,0
|
|
20231222,201200,4713527000,385000,385000,385000,385000,0
|
|
20231222,201100,4713527000,385000,385000,385000,385000,0
|
|
20231222,201000,4713527000,385000,385000,385000,385000,0
|
|
20231222,200900,4713527000,385000,385000,385000,385000,0
|
|
20231222,200800,4713527000,385000,385000,385000,385000,0
|
|
20231222,200700,4713527000,385000,385000,385000,385000,0
|
|
20231222,200600,4713527000,385000,385000,385000,385000,0
|
|
20231222,200500,4713527000,385000,385000,385000,385000,0
|
|
20231222,200400,4713527000,385000,385000,385000,385000,0
|
|
20231222,200300,4713527000,385000,385000,385000,385000,0
|
|
20231222,200200,4713527000,385000,385000,385000,385000,0
|
|
20231222,200100,4713527000,385000,385000,385000,385000,0
|
|
20231222,200000,4713527000,385000,385000,385000,385000,0
|
|
20231222,195900,4713527000,385000,385000,385000,385000,0
|
|
20231222,195800,4713527000,385000,385000,385000,385000,605
|
|
20231222,195700,4713527000,385000,385000,385000,385000,0
|
|
20231222,195600,4713527000,385000,385000,385000,385000,0
|
|
20231222,195500,4713527000,385000,385000,385000,385000,0
|
|
20231222,195400,4713527000,385000,385000,385000,385000,0
|
|
20231222,195300,4713527000,385000,385000,385000,385000,0
|
|
20231222,195200,4713527000,385000,385000,385000,385000,0
|
|
20231222,195100,4713527000,385000,385000,385000,385000,0
|
|
20231222,195000,4713527000,385000,385000,385000,385000,0
|
|
20231222,194900,4713527000,385000,385000,385000,385000,0
|
|
20231222,194800,4713527000,385000,385000,385000,385000,0
|
|
20231222,194700,4713527000,385000,385000,385000,385000,0
|
|
20231222,194600,4713527000,385000,385000,385000,385000,0
|
|
20231222,194500,4713527000,385000,385000,385000,385000,0
|
|
20231222,194400,4713527000,385000,385000,385000,385000,0
|
|
20231222,194300,4713527000,385000,385000,385000,385000,0
|
|
20231222,194200,4713527000,385000,385000,385000,385000,0
|
|
20231222,194100,4713527000,385000,385000,385000,385000,0
|
|
20231222,194000,4713527000,385000,385000,385000,385000,0
|
|
20231222,193900,4713527000,385000,385000,385000,385000,0
|
|
20231222,193800,4713527000,385000,385000,385000,385000,0
|
|
20231222,193700,4713527000,385000,385000,385000,385000,0
|
|
20231222,193600,4713527000,385000,385000,385000,385000,0
|
|
20231222,193500,4713527000,385000,385000,385000,385000,0
|
|
20231222,193400,4713527000,385000,385000,385000,385000,0
|
|
20231222,193300,4713527000,385000,385000,385000,385000,0
|
|
20231222,193200,4713527000,385000,385000,385000,385000,0
|
|
20231222,193100,4713527000,385000,385000,385000,385000,0
|
|
20231222,193000,4713527000,385000,385000,385000,385000,0
|
|
20231222,192900,4713527000,385000,385000,385000,385000,0
|
|
20231222,192800,4713527000,385000,385000,385000,385000,605
|
|
20231222,192700,4713527000,385000,385000,385000,385000,0
|
|
20231222,192600,4713527000,385000,385000,385000,385000,0
|
|
20231222,192500,4713527000,385000,385000,385000,385000,0
|
|
20231222,192400,4713527000,385000,385000,385000,385000,0
|
|
20231222,192300,4713527000,385000,385000,385000,385000,0
|
|
20231222,192200,4713527000,385000,385000,385000,385000,0
|
|
20231222,192100,4713527000,385000,385000,385000,385000,0
|
|
20231222,192000,4713527000,385000,385000,385000,385000,0
|
|
20231222,191900,4713527000,385000,385000,385000,385000,0
|
|
20231222,191800,4713527000,385000,385000,385000,385000,0
|
|
20231222,191700,4713527000,385000,385000,385000,385000,0
|
|
20231222,191600,4713527000,385000,385000,385000,385000,0
|
|
20231222,191500,4713527000,385000,385000,385000,385000,0
|
|
20231222,191400,4713527000,385000,385000,385000,385000,0
|
|
20231222,191300,4713527000,385000,385000,385000,385000,0
|
|
20231222,191200,4713527000,385000,385000,385000,385000,0
|
|
20231222,191100,4713527000,385000,385000,385000,385000,0
|
|
20231222,191000,4713527000,385000,385000,385000,385000,0
|
|
20231222,190900,4713527000,385000,385000,385000,385000,0
|
|
20231222,190800,4713527000,385000,385000,385000,385000,0
|
|
20231222,190700,4713527000,385000,385000,385000,385000,0
|
|
20231222,190600,4713527000,385000,385000,385000,385000,0
|
|
20231222,190500,4713527000,385000,385000,385000,385000,0
|
|
20231222,190400,4713527000,385000,385000,385000,385000,0
|
|
20231222,190300,4713527000,385000,385000,385000,385000,0
|
|
20231222,190200,4713527000,385000,385000,385000,385000,0
|
|
20231222,190100,4713527000,385000,385000,385000,385000,0
|
|
20231222,190000,4713527000,385000,385000,385000,385000,0
|
|
20231222,185900,4713527000,385000,385000,385000,385000,0
|
|
20231222,185800,4713527000,385000,385000,385000,385000,605
|
|
20231222,185700,4713527000,385000,385000,385000,385000,0
|
|
20231222,185600,4713527000,385000,385000,385000,385000,0
|
|
20231222,185500,4713527000,385000,385000,385000,385000,0
|
|
20231222,185400,4713527000,385000,385000,385000,385000,0
|
|
20231222,185300,4713527000,385000,385000,385000,385000,0
|
|
20231222,185200,4713527000,385000,385000,385000,385000,0
|
|
20231222,185100,4713527000,385000,385000,385000,385000,0
|
|
20231222,185000,4713527000,385000,385000,385000,385000,0
|
|
20231222,184900,4713527000,385000,385000,385000,385000,0
|
|
20231222,184800,4713527000,385000,385000,385000,385000,0
|
|
20231222,184700,4713527000,385000,385000,385000,385000,0
|
|
20231222,184600,4713527000,385000,385000,385000,385000,0
|
|
20231222,184500,4713527000,385000,385000,385000,385000,0
|
|
20231222,184400,4713527000,385000,385000,385000,385000,0
|
|
20231222,184300,4713527000,385000,385000,385000,385000,0
|
|
20231222,184200,4713527000,385000,385000,385000,385000,0
|
|
20231222,184100,4713527000,385000,385000,385000,385000,0
|
|
20231222,184000,4713527000,385000,385000,385000,385000,0
|
|
20231222,183900,4713527000,385000,385000,385000,385000,0
|
|
20231222,183800,4713527000,385000,385000,385000,385000,0
|
|
20231222,183700,4713527000,385000,385000,385000,385000,0
|
|
20231222,183600,4713527000,385000,385000,385000,385000,0
|
|
20231222,183500,4713527000,385000,385000,385000,385000,0
|
|
20231222,183400,4713527000,385000,385000,385000,385000,0
|
|
20231222,183300,4713527000,385000,385000,385000,385000,0
|
|
20231222,183200,4713527000,385000,385000,385000,385000,0
|
|
20231222,183100,4713527000,385000,385000,385000,385000,0
|
|
20231222,183000,4713527000,385000,385000,385000,385000,0
|
|
20231222,182900,4713527000,385000,385000,385000,385000,0
|
|
20231222,182800,4713527000,385000,385000,385000,385000,605
|
|
20231222,182700,4713527000,385000,385000,385000,385000,0
|
|
20231222,182600,4713527000,385000,385000,385000,385000,0
|
|
20231222,182500,4713527000,385000,385000,385000,385000,0
|
|
20231222,182400,4713527000,385000,385000,385000,385000,0
|
|
20231222,182300,4713527000,385000,385000,385000,385000,0
|
|
20231222,182200,4713527000,385000,385000,385000,385000,0
|
|
20231222,182100,4713527000,385000,385000,385000,385000,0
|
|
20231222,182000,4713527000,385000,385000,385000,385000,0
|
|
20231222,181900,4713527000,385000,385000,385000,385000,0
|
|
20231222,181800,4713527000,385000,385000,385000,385000,0
|
|
20231222,181700,4713527000,385000,385000,385000,385000,0
|
|
20231222,181600,4713527000,385000,385000,385000,385000,0
|
|
20231222,181500,4713527000,385000,385000,385000,385000,0
|
|
20231222,181400,4713527000,385000,385000,385000,385000,0
|
|
20231222,181300,4713527000,385000,385000,385000,385000,0
|
|
20231222,181200,4713527000,385000,385000,385000,385000,0
|
|
20231222,181100,4713527000,385000,385000,385000,385000,0
|
|
20231222,181000,4713527000,385000,385000,385000,385000,0
|
|
20231222,180900,4713527000,385000,385000,385000,385000,0
|
|
20231222,180800,4713527000,385000,385000,385000,385000,0
|
|
20231222,180700,4713527000,385000,385000,385000,385000,0
|
|
20231222,180600,4713527000,385000,385000,385000,385000,0
|
|
20231222,180500,4713527000,385000,385000,385000,385000,0
|
|
20231222,180400,4713527000,385000,385000,385000,385000,0
|
|
20231222,180300,4713527000,385000,385000,385000,385000,0
|
|
20231222,180200,4713527000,385000,385000,385000,385000,0
|
|
20231222,180100,4713527000,385000,385000,385000,385000,0
|
|
20231222,180000,4713527000,385000,385000,385000,385000,0
|
|
20231222,175900,4713527000,385000,385000,385000,385000,0
|
|
20231222,175800,4713527000,385000,385000,385000,385000,605
|
|
20231222,175700,4713527000,385000,385000,385000,385000,0
|
|
20231222,175600,4713527000,385000,385000,385000,385000,0
|
|
20231222,175500,4713527000,385000,385000,385000,385000,0
|
|
20231222,175400,4713527000,385000,385000,385000,385000,0
|
|
20231222,175300,4713527000,385000,385000,385000,385000,0
|
|
20231222,175200,4713527000,385000,385000,385000,385000,0
|
|
20231222,175100,4713527000,385000,385000,385000,385000,0
|
|
20231222,175000,4713527000,385000,385000,385000,385000,0
|
|
20231222,174900,4713527000,385000,385000,385000,385000,0
|
|
20231222,174800,4713527000,385000,385000,385000,385000,0
|
|
20231222,174700,4713527000,385000,385000,385000,385000,0
|
|
20231222,174600,4713527000,385000,385000,385000,385000,0
|
|
20231222,174500,4713527000,385000,385000,385000,385000,0
|
|
20231222,174400,4713527000,385000,385000,385000,385000,0
|
|
20231222,174300,4713527000,385000,385000,385000,385000,0
|
|
20231222,174200,4713527000,385000,385000,385000,385000,0
|
|
20231222,174100,4713527000,385000,385000,385000,385000,0
|
|
20231222,174000,4713527000,385000,385000,385000,385000,0
|
|
20231222,173900,4713527000,385000,385000,385000,385000,0
|
|
20231222,173800,4713527000,385000,385000,385000,385000,0
|
|
20231222,173700,4713527000,385000,385000,385000,385000,0
|
|
20231222,173600,4713527000,385000,385000,385000,385000,0
|
|
20231222,173500,4713527000,385000,385000,385000,385000,0
|
|
20231222,173400,4713527000,385000,385000,385000,385000,0
|
|
20231222,173300,4713527000,385000,385000,385000,385000,0
|
|
20231222,173200,4713527000,385000,385000,385000,385000,0
|
|
20231222,173100,4713527000,385000,385000,385000,385000,0
|
|
20231222,173000,4713527000,385000,385000,385000,385000,0
|
|
20231222,172900,4713527000,385000,385000,385000,385000,0
|
|
20231222,172800,4713527000,385000,385000,385000,385000,605
|
|
20231222,172700,4713527000,385000,385000,385000,385000,0
|
|
20231222,172600,4713527000,385000,385000,385000,385000,0
|
|
20231222,172500,4713527000,385000,385000,385000,385000,0
|
|
20231222,172400,4713527000,385000,385000,385000,385000,0
|
|
20231222,172300,4713527000,385000,385000,385000,385000,0
|
|
20231222,172200,4713527000,385000,385000,385000,385000,0
|
|
20231222,172100,4713527000,385000,385000,385000,385000,0
|
|
20231222,172000,4713527000,385000,385000,385000,385000,0
|
|
20231222,171900,4713527000,385000,385000,385000,385000,0
|
|
20231222,171800,4713527000,385000,385000,385000,385000,0
|
|
20231222,171700,4713527000,385000,385000,385000,385000,0
|
|
20231222,171600,4713527000,385000,385000,385000,385000,0
|
|
20231222,171500,4713527000,385000,385000,385000,385000,0
|
|
20231222,171400,4713527000,385000,385000,385000,385000,0
|
|
20231222,171300,4713527000,385000,385000,385000,385000,0
|
|
20231222,171200,4713527000,385000,385000,385000,385000,0
|
|
20231222,171100,4713527000,385000,385000,385000,385000,0
|
|
20231222,171000,4713527000,385000,385000,385000,385000,0
|
|
20231222,170900,4713527000,385000,385000,385000,385000,0
|
|
20231222,170800,4713527000,385000,385000,385000,385000,0
|
|
20231222,170700,4713527000,385000,385000,385000,385000,0
|
|
20231222,170600,4713527000,385000,385000,385000,385000,0
|
|
20231222,170500,4713527000,385000,385000,385000,385000,0
|
|
20231222,170400,4713527000,385000,385000,385000,385000,0
|
|
20231222,170300,4713527000,385000,385000,385000,385000,0
|
|
20231222,170200,4713527000,385000,385000,385000,385000,0
|
|
20231222,170100,4713527000,385000,385000,385000,385000,0
|
|
20231222,170000,4713527000,385000,385000,385000,385000,0
|
|
20231222,165900,4713527000,385000,385000,385000,385000,0
|
|
20231222,165800,4713527000,385000,385000,385000,385000,605
|
|
20231222,165700,4713527000,385000,385000,385000,385000,0
|
|
20231222,165600,4713527000,385000,385000,385000,385000,0
|
|
20231222,165500,4713527000,385000,385000,385000,385000,0
|
|
20231222,165400,4713527000,385000,385000,385000,385000,0
|
|
20231222,165300,4713527000,385000,385000,385000,385000,0
|
|
20231222,165200,4713527000,385000,385000,385000,385000,0
|
|
20231222,165100,4713527000,385000,385000,385000,385000,0
|
|
20231222,165000,4713527000,385000,385000,385000,385000,0
|
|
20231222,164900,4713527000,385000,385000,385000,385000,0
|
|
20231222,164800,4713527000,385000,385000,385000,385000,0
|
|
20231222,164700,4713527000,385000,385000,385000,385000,0
|
|
20231222,164600,4713527000,385000,385000,385000,385000,0
|
|
20231222,164500,4713527000,385000,385000,385000,385000,0
|
|
20231222,164400,4713527000,385000,385000,385000,385000,0
|
|
20231222,164300,4713527000,385000,385000,385000,385000,0
|
|
20231222,164200,4713527000,385000,385000,385000,385000,0
|
|
20231222,164100,4713527000,385000,385000,385000,385000,0
|
|
20231222,164000,4713527000,385000,385000,385000,385000,0
|
|
20231222,163900,4713527000,385000,385000,385000,385000,0
|
|
20231222,163800,4713527000,385000,385000,385000,385000,0
|
|
20231222,163700,4713527000,385000,385000,385000,385000,0
|
|
20231222,163600,4713527000,385000,385000,385000,385000,0
|
|
20231222,163500,4713527000,385000,385000,385000,385000,0
|
|
20231222,163400,4713527000,385000,385000,385000,385000,0
|
|
20231222,163300,4713527000,385000,385000,385000,385000,0
|
|
20231222,163200,4713527000,385000,385000,385000,385000,0
|
|
20231222,163100,4713527000,385000,385000,385000,385000,0
|
|
20231222,163000,4713527000,385000,385000,385000,385000,0
|
|
20231222,162900,4713527000,385000,385000,385000,385000,0
|
|
20231222,162800,4713527000,385000,385000,385000,385000,605
|
|
20231222,162700,4713527000,385000,385000,385000,385000,0
|
|
20231222,162600,4713527000,385000,385000,385000,385000,0
|
|
20231222,162500,4713527000,385000,385000,385000,385000,0
|
|
20231222,162400,4713527000,385000,385000,385000,385000,0
|
|
20231222,162300,4713527000,385000,385000,385000,385000,0
|
|
20231222,162200,4713527000,385000,385000,385000,385000,0
|
|
20231222,162100,4713527000,385000,385000,385000,385000,0
|
|
20231222,162000,4713527000,385000,385000,385000,385000,0
|
|
20231222,161900,4713527000,385000,385000,385000,385000,0
|
|
20231222,161800,4713527000,385000,385000,385000,385000,0
|
|
20231222,161700,4713527000,385000,385000,385000,385000,0
|
|
20231222,161600,4713527000,385000,385000,385000,385000,0
|
|
20231222,161500,4713527000,385000,385000,385000,385000,0
|
|
20231222,161400,4713527000,385000,385000,385000,385000,0
|
|
20231222,161300,4713527000,385000,385000,385000,385000,0
|
|
20231222,161200,4713527000,385000,385000,385000,385000,0
|
|
20231222,161100,4713527000,385000,385000,385000,385000,0
|
|
20231222,161000,4713527000,385000,385000,385000,385000,0
|
|
20231222,160900,4713527000,385000,385000,385000,385000,0
|
|
20231222,160800,4713527000,385000,385000,385000,385000,0
|
|
20231222,160700,4713527000,385000,385000,385000,385000,0
|
|
20231222,160600,4713527000,385000,385000,385000,385000,0
|
|
20231222,160500,4713527000,385000,385000,385000,385000,0
|
|
20231222,160400,4713527000,385000,385000,385000,385000,0
|
|
20231222,160300,4713527000,385000,385000,385000,385000,0
|
|
20231222,160200,4713527000,385000,385000,385000,385000,0
|
|
20231222,160100,4713527000,385000,385000,385000,385000,0
|
|
20231222,160000,4713527000,385000,385000,385000,385000,0
|
|
20231222,155900,4713527000,385000,385000,385000,385000,0
|
|
20231222,155800,4713527000,385000,385000,385000,385000,605
|
|
20231222,155700,4713527000,385000,385000,385000,385000,0
|
|
20231222,155600,4713527000,385000,385000,385000,385000,0
|
|
20231222,155500,4713527000,385000,385000,385000,385000,0
|
|
20231222,155400,4713527000,385000,385000,385000,385000,0
|
|
20231222,155300,4713527000,385000,385000,385000,385000,0
|
|
20231222,155200,4713527000,385000,385000,385000,385000,0
|
|
20231222,155100,4713527000,385000,385000,385000,385000,0
|
|
20231222,155000,4713527000,385000,385000,385000,385000,0
|
|
20231222,154900,4713527000,385000,385000,385000,385000,0
|
|
20231222,154800,4713527000,385000,385000,385000,385000,0
|
|
20231222,154700,4713527000,385000,385000,385000,385000,0
|
|
20231222,154600,4713527000,385000,385000,385000,385000,0
|
|
20231222,154500,4713527000,385000,385000,385000,385000,0
|
|
20231222,154400,4713527000,385000,385000,385000,385000,0
|
|
20231222,154300,4713527000,385000,385000,385000,385000,0
|
|
20231222,154200,4713527000,385000,385000,385000,385000,0
|
|
20231222,154100,4713527000,385000,385000,385000,385000,0
|
|
20231222,154000,4713527000,385000,385000,385000,385000,0
|
|
20231222,153900,4713527000,385000,385000,385000,385000,0
|
|
20231222,153800,4713527000,385000,385000,385000,385000,0
|
|
20231222,153700,4713527000,385000,385000,385000,385000,0
|
|
20231222,153600,4713527000,385000,385000,385000,385000,0
|
|
20231222,153500,4713527000,385000,385000,385000,385000,0
|
|
20231222,153400,4713527000,385000,385000,385000,385000,0
|
|
20231222,153300,4713527000,385000,385000,385000,385000,0
|
|
20231222,153200,4713527000,385000,385000,385000,385000,0
|
|
20231222,153100,4713527000,385000,385000,385000,385000,0
|
|
20231222,153000,4713527000,385000,385000,385000,385000,605
|
|
20231222,152900,4480602000,385500,385500,385500,385500,0
|
|
20231222,152800,4480602000,385500,385500,385500,385500,0
|
|
20231222,152700,4480602000,385500,385500,385500,385500,0
|
|
20231222,152600,4480602000,385500,385500,385500,385500,0
|
|
20231222,152500,4480602000,385500,385500,385500,385500,0
|
|
20231222,152400,4480602000,385500,385500,385500,385500,0
|
|
20231222,152300,4480602000,385500,385500,385500,385500,0
|
|
20231222,152200,4480602000,385500,385500,385500,385500,0
|
|
20231222,152100,4480602000,385500,385500,385500,385500,0
|
|
20231222,152000,4480602000,385500,385500,385500,385500,0
|
|
20231222,151900,4480602000,385500,385500,385500,385500,25
|
|
20231222,151800,4470964500,385000,385000,385000,385000,8
|
|
20231222,151700,4467884500,385000,385000,385500,385000,32
|
|
20231222,151600,4455552000,385500,385000,385500,385000,64
|
|
20231222,151500,4430898500,385500,385000,385500,385000,111
|
|
20231222,151400,4388111500,385500,385000,385500,385000,15
|
|
20231222,151300,4382331500,385000,385000,385500,385000,30
|
|
20231222,151200,4370779000,385000,385000,385000,385000,40
|
|
20231222,151100,4355379000,385000,385500,385500,385000,33
|
|
20231222,151000,4342658500,385500,385500,386000,385500,27
|
|
20231222,150900,4332249500,385500,386000,386000,385000,585
|
|
20231222,150800,4106747000,386000,386000,386000,385500,32
|
|
20231222,150700,4094410000,385500,386000,386000,385500,25
|
|
20231222,150600,4084768500,386000,386000,386500,386000,26
|
|
20231222,150500,4074731000,386000,386000,386000,386000,400
|
|
20231222,150400,3920331000,386000,387000,387000,386000,238
|
|
20231222,150300,3828339000,386500,387000,387000,386500,6
|
|
20231222,150200,3826017500,387000,387000,387000,387000,42
|
|
20231222,150100,3809763500,387000,387000,387000,386500,40
|
|
20231222,150000,3794285000,387000,386500,387000,386500,19
|
|
20231222,145900,3786933500,386500,387000,387000,386500,22
|
|
20231222,145800,3778425500,387000,386500,387000,386500,89
|
|
20231222,145700,3744017000,387500,387500,387500,386500,21
|
|
20231222,145600,3735885500,386500,387000,387000,386500,34
|
|
20231222,145500,3722728000,387000,387000,387000,387000,1
|
|
20231222,145400,3722341000,387000,387000,387000,386500,20
|
|
20231222,145300,3714601500,387000,386500,387000,386500,6
|
|
20231222,145200,3712280500,386500,386500,387000,386500,10
|
|
20231222,145100,3708412500,387000,387000,387000,387000,39
|
|
20231222,145000,3693319500,387000,387000,387000,387000,7
|
|
20231222,144900,3690610500,387000,387000,387000,387000,3
|
|
20231222,144800,3689449500,387500,387000,387500,387000,4
|
|
20231222,144700,3687901000,387000,387000,387000,387000,50
|
|
20231222,144600,3668551000,387000,387000,387000,387000,6
|
|
20231222,144500,3666229000,387000,387000,387000,386500,53
|
|
20231222,144400,3645719500,387000,387500,387500,387000,4
|
|
20231222,144300,3644171000,387500,387500,387500,386500,79
|
|
20231222,144200,3613597000,387000,387000,387500,387000,11
|
|
20231222,144100,3609339500,387000,387500,387500,387000,32
|
|
20231222,144000,3596955000,387500,387000,387500,387000,12
|
|
20231222,143900,3592309000,387000,387000,387000,387000,22
|
|
20231222,143800,3583795000,387000,387500,387500,386500,33
|
|
20231222,143700,3571022500,387000,387000,387500,386500,134
|
|
20231222,143600,3519175500,387500,387000,387500,387000,35
|
|
20231222,143500,3505625000,387000,387500,387500,386500,34
|
|
20231222,143400,3492456500,388000,386500,388000,386500,25
|
|
20231222,143300,3482780000,386500,388000,388000,386500,18
|
|
20231222,143200,3475800500,386500,387500,387500,386500,521
|
|
20231222,143100,3274223000,388000,387500,388000,387500,6
|
|
20231222,143000,3271896000,388000,388000,388000,388000,2
|
|
20231222,142900,3271120000,387500,387000,387500,387000,65
|
|
20231222,142800,3245939500,387000,387500,387500,387000,5
|
|
20231222,142700,3244003000,387000,387000,387500,387000,16
|
|
20231222,142600,3237806000,387500,387000,387500,387000,13
|
|
20231222,142500,3232772500,387500,387500,387500,387000,17
|
|
20231222,142400,3226185500,387500,387500,387500,387500,43
|
|
20231222,142300,3209523000,387500,387500,388000,387500,15
|
|
20231222,142200,3203708500,387500,387500,387500,387000,4
|
|
20231222,142100,3202159500,387000,387500,387500,387000,8
|
|
20231222,142000,3199061000,387500,387000,387500,387000,11
|
|
20231222,141900,3194803500,387500,387500,387500,387500,193
|
|
20231222,141800,3120016000,387500,388000,388000,387500,37
|
|
20231222,141700,3105666000,388000,388000,388500,387500,56
|
|
20231222,141600,3083938000,388000,387500,388000,387500,15
|
|
20231222,141500,3078121500,388000,388000,388000,388000,1
|
|
20231222,141400,3077733500,387500,387500,388000,387500,10
|
|
20231222,141300,3073855500,387500,387500,387500,387500,14
|
|
20231222,141200,3068430500,389000,387500,389000,387500,48
|
|
20231222,141100,3049816000,388000,388000,388500,387500,31
|
|
20231222,141000,3037787000,387500,388000,388000,387500,31
|
|
20231222,140900,3025765500,387500,387500,387500,387500,28
|
|
20231222,140800,3014915500,387500,388000,388000,387500,5
|
|
20231222,140700,3012976000,387500,387500,387500,387500,1
|
|
20231222,140600,3012588500,387500,387500,387500,387500,19
|
|
20231222,140500,3005226000,387500,388000,388500,387500,53
|
|
20231222,140400,2984658500,388000,388000,388500,388000,31
|
|
20231222,140300,2972629000,387500,388000,388500,387500,14
|
|
20231222,140200,2967195500,388000,388000,388000,388000,4
|
|
20231222,140100,2965643500,388000,388000,388000,388000,5
|
|
20231222,140000,2963703500,388500,388500,388500,387500,26
|
|
20231222,135900,2953603500,388500,388000,388500,388000,2
|
|
20231222,135800,2952827000,388500,388000,388500,388000,37
|
|
20231222,135700,2938468000,387500,388000,388000,387500,3
|
|
20231222,135600,2937305000,387500,387500,387500,387500,2
|
|
20231222,135500,2936530000,388000,388000,388500,388000,11
|
|
20231222,135400,2932261500,388000,388000,388500,388000,51
|
|
20231222,135300,2912465000,388000,387500,388000,387500,15
|
|
20231222,135200,2906646000,388000,387500,388000,387500,11
|
|
20231222,135100,2902378500,387500,387500,387500,387500,3
|
|
20231222,135000,2901216000,388000,388500,388500,387500,4
|
|
20231222,134900,2899664500,387500,387500,387500,387500,25
|
|
20231222,134800,2889977000,387500,388000,388000,387500,47
|
|
20231222,134700,2871743500,388000,388500,388500,388000,4
|
|
20231222,134600,2870191000,388000,388000,388000,388000,9
|
|
20231222,134500,2866699000,387500,388000,388000,387500,16
|
|
20231222,134400,2860498000,387500,388000,388000,387500,7
|
|
20231222,134300,2857784500,387500,388000,388000,387500,6
|
|
20231222,134200,2855458000,388000,387500,388000,387500,6
|
|
20231222,134100,2853132500,388000,387500,388000,387500,8
|
|
20231222,134000,2850032000,387500,387500,388000,387500,5
|
|
20231222,133900,2848094000,387500,388000,388000,387500,14
|
|
20231222,133800,2842664500,388000,388000,388000,388000,154
|
|
20231222,133700,2782912500,388500,388500,388500,388500,12
|
|
20231222,133600,2778250500,388000,388000,388500,388000,5
|
|
20231222,133500,2776310000,388000,388000,388000,388000,0
|
|
20231222,133400,2776310000,388000,388000,388000,388000,2
|
|
20231222,133300,2775534000,388000,388000,388000,388000,13
|
|
20231222,133200,2770490000,388500,388500,389000,388000,195
|
|
20231222,133100,2694732500,389000,388500,389000,388500,6
|
|
20231222,133000,2692400000,388500,389000,389000,388500,14
|
|
20231222,132900,2686954500,389000,389000,389000,388500,12
|
|
20231222,132800,2682288500,388500,388500,388500,388500,1
|
|
20231222,132700,2681900000,388500,388500,388500,388500,11
|
|
20231222,132600,2677626500,388500,389000,389000,388500,8
|
|
20231222,132500,2674515500,389000,389500,389500,389000,22
|
|
20231222,132400,2665956500,389000,389000,389000,389000,7
|
|
20231222,132300,2663233500,389000,389000,389000,389000,5
|
|
20231222,132200,2661288500,389000,388500,389000,388500,5
|
|
20231222,132100,2659344000,388500,389000,389000,388500,9
|
|
20231222,132000,2655845000,389000,388500,389000,388500,6
|
|
20231222,131900,2653512000,388500,388500,388500,388500,2
|
|
20231222,131800,2652735000,389000,388500,389000,388500,14
|
|
20231222,131700,2647290500,389000,389000,389000,389000,10
|
|
20231222,131600,2643400500,389000,389000,389000,389000,7
|
|
20231222,131500,2640677500,389000,388500,389000,388500,2
|
|
20231222,131400,2639900000,389500,389000,389500,389000,25
|
|
20231222,131300,2630172500,389500,389500,389500,389500,9
|
|
20231222,131200,2626667000,389500,389000,389500,389000,25
|
|
20231222,131100,2616930000,389000,388500,389000,388500,11
|
|
20231222,131000,2612652000,388500,388500,388500,388500,0
|
|
20231222,130900,2612652000,388500,388500,388500,388500,4
|
|
20231222,130800,2611098000,388500,388500,388500,388500,4
|
|
20231222,130700,2609544000,388500,389000,389000,388500,55
|
|
20231222,130600,2588151000,389000,389000,389000,389000,1
|
|
20231222,130500,2587762000,389000,389500,389500,389000,8
|
|
20231222,130400,2584647500,389500,389000,389500,389000,14
|
|
20231222,130300,2579195500,389500,389500,389500,389500,32
|
|
20231222,130200,2566731500,389500,389500,389500,389500,1
|
|
20231222,130100,2566342000,389500,389500,389500,389500,0
|
|
20231222,130000,2566342000,389500,389000,390000,389000,7
|
|
20231222,125900,2563616000,389000,389500,389500,389000,9
|
|
20231222,125800,2560111000,389500,390000,390000,389500,31
|
|
20231222,125700,2548034000,389500,389500,389500,389500,1
|
|
20231222,125600,2547644500,389500,389500,389500,389500,3
|
|
20231222,125500,2546476000,389000,389000,389500,389000,7
|
|
20231222,125400,2543751000,389000,389000,389000,389000,0
|
|
20231222,125300,2543751000,389000,389500,390000,389000,19
|
|
20231222,125200,2536349000,389500,389500,389500,389000,15
|
|
20231222,125100,2530507000,389000,389000,389000,389000,0
|
|
20231222,125000,2530507000,389000,389500,389500,389000,4
|
|
20231222,124900,2528949500,389500,389500,389500,389000,5
|
|
20231222,124800,2527002500,389000,389000,389000,389000,12
|
|
20231222,124700,2522334500,388500,389000,389000,388500,19
|
|
20231222,124600,2514945000,389500,388500,389500,388500,10
|
|
20231222,124500,2511053000,389000,388500,389000,388500,2
|
|
20231222,124400,2510275500,388500,389000,389000,388500,4
|
|
20231222,124300,2508721000,388500,389000,389000,388500,26
|
|
20231222,124200,2498614500,389000,389000,389000,389000,11
|
|
20231222,124100,2494335500,389000,389000,389000,389000,2
|
|
20231222,124000,2493557500,389000,389500,389500,389000,37
|
|
20231222,123900,2479159500,389500,389000,389500,389000,3
|
|
20231222,123800,2477991500,389500,389500,389500,389000,6
|
|
20231222,123700,2475656000,389000,389000,389000,389000,11
|
|
20231222,123600,2471377000,389000,389000,389000,389000,2
|
|
20231222,123500,2470599000,389000,389000,389000,389000,2
|
|
20231222,123400,2469821000,389000,389500,389500,389000,22
|
|
20231222,123300,2461253000,389500,389500,389500,389500,2
|
|
20231222,123200,2460474000,389500,390000,390000,389500,7
|
|
20231222,123100,2457744500,389500,389500,389500,389500,4
|
|
20231222,123000,2456186500,389500,389500,389500,389500,10
|
|
20231222,122900,2452291500,389000,389500,389500,389000,3
|
|
20231222,122800,2451123500,389500,389500,389500,389500,3
|
|
20231222,122700,2449955000,389000,389000,389500,389000,5
|
|
20231222,122600,2448009500,389000,389000,389000,389000,1
|
|
20231222,122500,2447620500,389500,389500,389500,389500,9
|
|
20231222,122400,2444115000,389500,389500,389500,389500,4
|
|
20231222,122300,2442557000,389500,389500,389500,389500,2
|
|
20231222,122200,2441778000,389500,389000,389500,389000,46
|
|
20231222,122100,2423878500,389000,388500,389000,388500,7
|
|
20231222,122000,2421157500,388500,388500,388500,388500,3
|
|
20231222,121900,2419992000,388500,388500,388500,388500,0
|
|
20231222,121800,2419992000,388500,388500,388500,388500,0
|
|
20231222,121700,2419992000,388500,388500,389000,388500,3
|
|
20231222,121600,2418826000,389500,390000,390000,389500,36
|
|
20231222,121500,2404803500,389000,388500,389000,388500,7
|
|
20231222,121400,2402081000,389000,388500,389000,388500,5
|
|
20231222,121300,2400137500,389000,388500,389000,388500,7
|
|
20231222,121200,2397416500,389000,388500,389000,388500,14
|
|
20231222,121100,2391976000,388500,389000,389000,388500,4
|
|
20231222,121000,2390421500,388500,389000,389000,388500,14
|
|
20231222,120900,2384976500,389000,388500,389000,388500,2
|
|
20231222,120800,2384199000,388500,388500,388500,388500,3
|
|
20231222,120700,2383033500,388500,388500,388500,388500,0
|
|
20231222,120600,2383033500,388500,388500,388500,388500,1
|
|
20231222,120500,2382645000,388500,388500,388500,388500,6
|
|
20231222,120400,2380314000,388500,388500,388500,388500,1
|
|
20231222,120300,2379925500,388500,388500,388500,388500,2
|
|
20231222,120200,2379148500,389000,389500,390000,389000,114
|
|
20231222,120100,2334779000,389500,390000,390000,389500,12
|
|
20231222,120000,2330102500,389500,389500,389500,389500,2
|
|
20231222,115900,2329323500,389500,389500,389500,389500,1
|
|
20231222,115800,2328934000,389500,389500,389500,389500,2
|
|
20231222,115700,2328155000,389500,389500,389500,389500,2
|
|
20231222,115600,2327376000,390000,390000,390000,390000,15
|
|
20231222,115500,2321526000,390000,390000,390500,390000,11
|
|
20231222,115400,2317235000,390000,390000,390000,390000,11
|
|
20231222,115300,2312945000,390000,389500,390000,389500,13
|
|
20231222,115200,2307875500,389500,389500,389500,389500,2
|
|
20231222,115100,2307096500,389500,389500,389500,389500,1
|
|
20231222,115000,2306707000,389500,389500,389500,389500,5
|
|
20231222,114900,2304759500,389500,389500,390000,389500,7
|
|
20231222,114800,2302032500,389500,389500,389500,389500,3
|
|
20231222,114700,2300864000,389500,389000,389500,389000,8
|
|
20231222,114600,2297748500,389000,390000,390000,389000,9
|
|
20231222,114500,2294241500,390000,389000,390000,389000,6
|
|
20231222,114400,2291903000,389000,389000,389000,389000,4
|
|
20231222,114300,2290347000,389000,389500,389500,389000,3
|
|
20231222,114200,2289179000,390000,390000,390000,390000,84
|
|
20231222,114100,2256419000,390000,390000,390000,390000,8
|
|
20231222,114000,2253299000,390000,390500,390500,390000,5
|
|
20231222,113900,2251347500,390000,389500,390000,389500,8
|
|
20231222,113800,2248228500,389000,389000,389000,389000,0
|
|
20231222,113700,2248228500,389000,389000,389000,389000,1
|
|
20231222,113600,2247839500,390000,390000,390000,390000,15
|
|
20231222,113500,2241989500,390000,389500,390000,389500,5
|
|
20231222,113400,2240041500,389000,389000,389000,389000,3
|
|
20231222,113300,2238874500,390000,390000,390000,390000,9
|
|
20231222,113200,2235364500,389000,388500,389000,388500,5
|
|
20231222,113100,2233420000,388500,389000,389000,388500,15
|
|
20231222,113000,2227587000,388500,388500,388500,388500,2
|
|
20231222,112900,2226810000,388500,389000,389000,388500,3
|
|
20231222,112800,2225643500,388500,388500,388500,388500,3
|
|
20231222,112700,2224478000,390000,390000,390000,390000,87
|
|
20231222,112600,2190548000,390000,390000,390000,390000,26
|
|
20231222,112500,2180408000,390500,390000,390500,390000,54
|
|
20231222,112400,2159344500,390000,389000,390000,389000,180
|
|
20231222,112300,2089160500,389000,389500,389500,389000,3
|
|
20231222,112200,2087993000,389000,389500,389500,389000,29
|
|
20231222,112100,2076699500,389000,389500,389500,389000,25
|
|
20231222,112000,2066972000,389500,389500,390000,389500,57
|
|
20231222,111900,2044768500,389500,389000,389500,389000,38
|
|
20231222,111800,2029985000,389000,389000,389500,389000,7
|
|
20231222,111700,2027261000,389500,389500,389500,389500,0
|
|
20231222,111600,2027261000,389500,389500,389500,389000,17
|
|
20231222,111500,2020640000,389500,389500,389500,389500,4
|
|
20231222,111400,2019082000,389500,389500,389500,389500,5
|
|
20231222,111300,2017134500,389500,389500,389500,389500,3
|
|
20231222,111200,2015966000,389500,389500,389500,389500,0
|
|
20231222,111100,2015966000,389500,389500,390000,389500,13
|
|
20231222,111000,2010899500,389500,389500,389500,389000,15
|
|
20231222,110900,2005057500,389500,389500,389500,389500,17
|
|
20231222,110800,1998436000,389500,389500,389500,389500,17
|
|
20231222,110700,1991814500,390000,389000,390000,389000,22
|
|
20231222,110600,1983252500,389500,389500,389500,389500,2
|
|
20231222,110500,1982473500,389000,389000,389000,388500,8
|
|
20231222,110400,1979362500,389000,389000,389000,389000,7
|
|
20231222,110300,1976639500,389500,389500,389500,389500,8
|
|
20231222,110200,1973523500,389000,389500,389500,389000,6
|
|
20231222,110100,1971188000,389500,388500,389500,388500,8
|
|
20231222,110000,1968073500,389000,389000,389000,389000,9
|
|
20231222,105900,1964572500,389000,388500,389500,388500,9
|
|
20231222,105800,1961070500,388000,388000,388500,388000,24
|
|
20231222,105700,1951749500,388000,388000,388000,388000,8
|
|
20231222,105600,1948645500,388000,388000,388000,388000,14
|
|
20231222,105500,1943213500,388000,388000,388000,388000,7
|
|
20231222,105400,1940497500,388000,388500,388500,388000,34
|
|
20231222,105300,1927302500,388000,388000,388000,388000,19
|
|
20231222,105200,1919930500,388000,388000,388500,388000,39
|
|
20231222,105100,1904785000,388500,388500,388500,388500,0
|
|
20231222,105000,1904785000,388500,388000,388500,388000,28
|
|
20231222,104900,1893907500,388500,388000,388500,388000,14
|
|
20231222,104800,1888473500,388500,388500,388500,388000,210
|
|
20231222,104700,1806989000,390000,388000,390000,388000,55
|
|
20231222,104600,1785620000,388000,388500,388500,388000,30
|
|
20231222,104500,1773969000,388500,388500,388500,388500,32
|
|
20231222,104400,1761537000,388500,388500,388500,388500,1
|
|
20231222,104300,1761148500,388500,388500,388500,388500,11
|
|
20231222,104200,1756875000,388000,389000,389500,388000,51
|
|
20231222,104100,1737059500,389500,389500,389500,389500,2
|
|
20231222,104000,1736280500,389500,388500,389500,388000,190
|
|
20231222,103900,1662480500,389000,388500,389000,388500,15
|
|
20231222,103800,1656647000,388500,388500,388500,388500,10
|
|
20231222,103700,1652762000,389000,388000,389000,388000,11
|
|
20231222,103600,1648486000,388000,388500,388500,388000,83
|
|
20231222,103500,1616280000,388500,388000,388500,388000,5
|
|
20231222,103400,1614339500,388500,388500,389500,388500,35
|
|
20231222,103300,1600737500,388000,388000,388000,388000,3
|
|
20231222,103200,1599573500,389000,388500,389000,388500,5
|
|
20231222,103100,1597629000,389000,388500,389000,388500,11
|
|
20231222,103000,1593352000,388000,388000,389000,388000,3
|
|
20231222,102900,1592187000,388500,388500,388500,388500,12
|
|
20231222,102800,1587525000,388500,388500,388500,388500,3
|
|
20231222,102700,1586359500,388000,388500,388500,388000,14
|
|
20231222,102600,1580924500,388500,389000,389500,388500,18
|
|
20231222,102500,1573922500,389500,389500,389500,389500,3
|
|
20231222,102400,1572754000,389000,389000,389000,389000,8
|
|
20231222,102300,1569642000,389000,389000,389000,389000,0
|
|
20231222,102200,1569642000,389000,388500,389000,388000,22
|
|
20231222,102100,1561092500,388500,388500,388500,388500,17
|
|
20231222,102000,1554488000,389000,389000,389000,389000,0
|
|
20231222,101900,1554488000,389000,389000,389000,389000,3
|
|
20231222,101800,1553321000,388000,389000,389000,388000,10
|
|
20231222,101700,1549432000,389500,388500,389500,388500,11
|
|
20231222,101600,1545149500,389000,389000,389000,389000,2
|
|
20231222,101500,1544371500,388000,387500,389000,387500,116
|
|
20231222,101400,1499340000,388000,387500,388000,387500,5
|
|
20231222,101300,1497400500,387500,388000,388000,387500,7
|
|
20231222,101200,1494685000,388000,387500,388000,387500,13
|
|
20231222,101100,1489641500,387500,387500,387500,387500,11
|
|
20231222,101000,1485379000,387500,387500,387500,387500,14
|
|
20231222,100900,1479954000,387500,388000,388000,387500,86
|
|
20231222,100800,1446627500,388000,388000,388000,387500,201
|
|
20231222,100700,1368676000,388000,388500,388500,388000,6
|
|
20231222,100600,1366345500,388000,388000,388000,388000,1
|
|
20231222,100500,1365957500,388000,388500,388500,388000,13
|
|
20231222,100400,1360908500,388500,388500,388500,388500,75
|
|
20231222,100300,1331771000,388500,388500,388500,388500,3
|
|
20231222,100200,1330605500,389000,389000,389000,388500,15
|
|
20231222,100100,1324773000,389000,389000,389000,389000,6
|
|
20231222,100000,1322439000,388500,389000,389000,388500,14
|
|
20231222,095900,1316999000,388500,388500,388500,388500,2
|
|
20231222,095800,1316222000,388500,388500,388500,388500,0
|
|
20231222,095700,1316222000,388500,388500,388500,388500,1
|
|
20231222,095600,1315833500,388500,389000,389000,388500,6
|
|
20231222,095500,1313500000,388500,388500,388500,388500,1
|
|
20231222,095400,1313111500,388500,388500,388500,388500,17
|
|
20231222,095300,1306507000,389000,389000,389000,389000,4
|
|
20231222,095200,1304951000,389000,388500,389000,388500,11
|
|
20231222,095100,1300673000,387500,389000,389000,387500,202
|
|
20231222,095000,1222350500,389000,388500,389000,388500,2
|
|
20231222,094900,1221573000,388500,388500,388500,388500,7
|
|
20231222,094800,1218853500,389000,388500,389000,388500,2
|
|
20231222,094700,1218076000,388500,388500,388500,388500,11
|
|
20231222,094600,1213802500,388500,388500,388500,388500,2
|
|
20231222,094500,1213025500,388500,388000,389000,388000,18
|
|
20231222,094400,1206029500,388000,388000,388000,388000,3
|
|
20231222,094300,1204865500,388000,388000,388000,388000,4
|
|
20231222,094200,1203313500,388500,388000,388500,388000,37
|
|
20231222,094100,1188944000,387500,388000,388000,387500,18
|
|
20231222,094000,1181963500,388000,388000,388000,387500,11
|
|
20231222,093900,1177696000,388500,388500,388500,388000,33
|
|
20231222,093800,1164881500,388500,388000,388500,388000,17
|
|
20231222,093700,1158285000,388000,388000,388000,388000,18
|
|
20231222,093600,1151301000,388000,388000,388000,388000,11
|
|
20231222,093500,1147033000,387500,389000,389000,387000,774
|
|
20231222,093400,846590500,389500,389000,389500,389000,43
|
|
20231222,093300,829850500,390000,389500,390000,389000,20
|
|
20231222,093200,822057500,390000,389000,390000,389000,33
|
|
20231222,093100,809214500,389000,389500,390000,389000,113
|
|
20231222,093000,765244000,389500,389500,389500,389000,20
|
|
20231222,092900,757454500,389500,389500,389500,389500,34
|
|
20231222,092800,744211500,389500,389500,390000,389000,119
|
|
20231222,092700,697897500,389000,389500,389500,389000,23
|
|
20231222,092600,688939500,389500,389500,389500,389000,48
|
|
20231222,092500,670246500,389500,389500,389500,389500,5
|
|
20231222,092400,668299000,389000,389500,389500,389000,52
|
|
20231222,092300,648058500,389500,389500,389500,389000,23
|
|
20231222,092200,639110000,389500,389500,389500,389000,12
|
|
20231222,092100,634436500,389500,389500,389500,389000,6
|
|
20231222,092000,632100000,389500,389500,390500,389500,21
|
|
20231222,091900,623919500,389500,389500,389500,389500,0
|
|
20231222,091800,623919500,389500,389000,389500,389000,34
|
|
20231222,091700,610679000,389000,389000,389000,389000,0
|
|
20231222,091600,610679000,389000,389000,389000,389000,43
|
|
20231222,091500,593952000,389000,389500,389500,389000,26
|
|
20231222,091400,583825500,389500,389500,389500,389500,23
|
|
20231222,091300,574867000,389500,390000,390000,389000,34
|
|
20231222,091200,561625500,390000,389000,390000,389000,48
|
|
20231222,091100,542935500,389000,389000,390000,389000,58
|
|
20231222,091000,520369500,389500,390500,390500,389500,379
|
|
20231222,090900,372596000,390500,392500,392500,390500,69
|
|
20231222,090800,345643500,390500,393000,393000,390500,112
|
|
20231222,090700,301838500,393000,393000,393000,393000,101
|
|
20231222,090600,262145500,393000,392500,393000,391000,47
|
|
20231222,090500,243742000,391000,392500,392500,391000,7
|
|
20231222,090400,241003500,392500,391000,392500,390000,50
|
|
20231222,090300,221490000,391500,391000,391500,391000,34
|
|
20231222,090200,208190500,391000,390000,391000,390000,6
|
|
20231222,090100,205849500,390000,392500,392500,389500,204
|
|
20231222,090000,126286500,392000,393500,393500,392000,321
|