721 lines
40 KiB
CSV
721 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,205800,3176689500,373000,373000,373000,373000,153
|
|
20231206,205700,3176689500,373000,373000,373000,373000,0
|
|
20231206,205600,3176689500,373000,373000,373000,373000,0
|
|
20231206,205500,3176689500,373000,373000,373000,373000,0
|
|
20231206,205400,3176689500,373000,373000,373000,373000,0
|
|
20231206,205300,3176689500,373000,373000,373000,373000,0
|
|
20231206,205200,3176689500,373000,373000,373000,373000,0
|
|
20231206,205100,3176689500,373000,373000,373000,373000,0
|
|
20231206,205000,3176689500,373000,373000,373000,373000,0
|
|
20231206,204900,3176689500,373000,373000,373000,373000,0
|
|
20231206,204800,3176689500,373000,373000,373000,373000,0
|
|
20231206,204700,3176689500,373000,373000,373000,373000,0
|
|
20231206,204600,3176689500,373000,373000,373000,373000,0
|
|
20231206,204500,3176689500,373000,373000,373000,373000,0
|
|
20231206,204400,3176689500,373000,373000,373000,373000,0
|
|
20231206,204300,3176689500,373000,373000,373000,373000,0
|
|
20231206,204200,3176689500,373000,373000,373000,373000,0
|
|
20231206,204100,3176689500,373000,373000,373000,373000,0
|
|
20231206,204000,3176689500,373000,373000,373000,373000,0
|
|
20231206,203900,3176689500,373000,373000,373000,373000,0
|
|
20231206,203800,3176689500,373000,373000,373000,373000,0
|
|
20231206,203700,3176689500,373000,373000,373000,373000,0
|
|
20231206,203600,3176689500,373000,373000,373000,373000,0
|
|
20231206,203500,3176689500,373000,373000,373000,373000,0
|
|
20231206,203400,3176689500,373000,373000,373000,373000,0
|
|
20231206,203300,3176689500,373000,373000,373000,373000,0
|
|
20231206,203200,3176689500,373000,373000,373000,373000,0
|
|
20231206,203100,3176689500,373000,373000,373000,373000,0
|
|
20231206,203000,3176689500,373000,373000,373000,373000,0
|
|
20231206,202900,3176689500,373000,373000,373000,373000,0
|
|
20231206,202800,3176689500,373000,373000,373000,373000,153
|
|
20231206,202700,3176689500,373000,373000,373000,373000,0
|
|
20231206,202600,3176689500,373000,373000,373000,373000,0
|
|
20231206,202500,3176689500,373000,373000,373000,373000,0
|
|
20231206,202400,3176689500,373000,373000,373000,373000,0
|
|
20231206,202300,3176689500,373000,373000,373000,373000,0
|
|
20231206,202200,3176689500,373000,373000,373000,373000,0
|
|
20231206,202100,3176689500,373000,373000,373000,373000,0
|
|
20231206,202000,3176689500,373000,373000,373000,373000,0
|
|
20231206,201900,3176689500,373000,373000,373000,373000,0
|
|
20231206,201800,3176689500,373000,373000,373000,373000,0
|
|
20231206,201700,3176689500,373000,373000,373000,373000,0
|
|
20231206,201600,3176689500,373000,373000,373000,373000,0
|
|
20231206,201500,3176689500,373000,373000,373000,373000,0
|
|
20231206,201400,3176689500,373000,373000,373000,373000,0
|
|
20231206,201300,3176689500,373000,373000,373000,373000,0
|
|
20231206,201200,3176689500,373000,373000,373000,373000,0
|
|
20231206,201100,3176689500,373000,373000,373000,373000,0
|
|
20231206,201000,3176689500,373000,373000,373000,373000,0
|
|
20231206,200900,3176689500,373000,373000,373000,373000,0
|
|
20231206,200800,3176689500,373000,373000,373000,373000,0
|
|
20231206,200700,3176689500,373000,373000,373000,373000,0
|
|
20231206,200600,3176689500,373000,373000,373000,373000,0
|
|
20231206,200500,3176689500,373000,373000,373000,373000,0
|
|
20231206,200400,3176689500,373000,373000,373000,373000,0
|
|
20231206,200300,3176689500,373000,373000,373000,373000,0
|
|
20231206,200200,3176689500,373000,373000,373000,373000,0
|
|
20231206,200100,3176689500,373000,373000,373000,373000,0
|
|
20231206,200000,3176689500,373000,373000,373000,373000,0
|
|
20231206,195900,3176689500,373000,373000,373000,373000,0
|
|
20231206,195800,3176689500,373000,373000,373000,373000,153
|
|
20231206,195700,3176689500,373000,373000,373000,373000,0
|
|
20231206,195600,3176689500,373000,373000,373000,373000,0
|
|
20231206,195500,3176689500,373000,373000,373000,373000,0
|
|
20231206,195400,3176689500,373000,373000,373000,373000,0
|
|
20231206,195300,3176689500,373000,373000,373000,373000,0
|
|
20231206,195200,3176689500,373000,373000,373000,373000,0
|
|
20231206,195100,3176689500,373000,373000,373000,373000,0
|
|
20231206,195000,3176689500,373000,373000,373000,373000,0
|
|
20231206,194900,3176689500,373000,373000,373000,373000,0
|
|
20231206,194800,3176689500,373000,373000,373000,373000,0
|
|
20231206,194700,3176689500,373000,373000,373000,373000,0
|
|
20231206,194600,3176689500,373000,373000,373000,373000,0
|
|
20231206,194500,3176689500,373000,373000,373000,373000,0
|
|
20231206,194400,3176689500,373000,373000,373000,373000,0
|
|
20231206,194300,3176689500,373000,373000,373000,373000,0
|
|
20231206,194200,3176689500,373000,373000,373000,373000,0
|
|
20231206,194100,3176689500,373000,373000,373000,373000,0
|
|
20231206,194000,3176689500,373000,373000,373000,373000,0
|
|
20231206,193900,3176689500,373000,373000,373000,373000,0
|
|
20231206,193800,3176689500,373000,373000,373000,373000,0
|
|
20231206,193700,3176689500,373000,373000,373000,373000,0
|
|
20231206,193600,3176689500,373000,373000,373000,373000,0
|
|
20231206,193500,3176689500,373000,373000,373000,373000,0
|
|
20231206,193400,3176689500,373000,373000,373000,373000,0
|
|
20231206,193300,3176689500,373000,373000,373000,373000,0
|
|
20231206,193200,3176689500,373000,373000,373000,373000,0
|
|
20231206,193100,3176689500,373000,373000,373000,373000,0
|
|
20231206,193000,3176689500,373000,373000,373000,373000,0
|
|
20231206,192900,3176689500,373000,373000,373000,373000,0
|
|
20231206,192800,3176689500,373000,373000,373000,373000,153
|
|
20231206,192700,3176689500,373000,373000,373000,373000,0
|
|
20231206,192600,3176689500,373000,373000,373000,373000,0
|
|
20231206,192500,3176689500,373000,373000,373000,373000,0
|
|
20231206,192400,3176689500,373000,373000,373000,373000,0
|
|
20231206,192300,3176689500,373000,373000,373000,373000,0
|
|
20231206,192200,3176689500,373000,373000,373000,373000,0
|
|
20231206,192100,3176689500,373000,373000,373000,373000,0
|
|
20231206,192000,3176689500,373000,373000,373000,373000,0
|
|
20231206,191900,3176689500,373000,373000,373000,373000,0
|
|
20231206,191800,3176689500,373000,373000,373000,373000,0
|
|
20231206,191700,3176689500,373000,373000,373000,373000,0
|
|
20231206,191600,3176689500,373000,373000,373000,373000,0
|
|
20231206,191500,3176689500,373000,373000,373000,373000,0
|
|
20231206,191400,3176689500,373000,373000,373000,373000,0
|
|
20231206,191300,3176689500,373000,373000,373000,373000,0
|
|
20231206,191200,3176689500,373000,373000,373000,373000,0
|
|
20231206,191100,3176689500,373000,373000,373000,373000,0
|
|
20231206,191000,3176689500,373000,373000,373000,373000,0
|
|
20231206,190900,3176689500,373000,373000,373000,373000,0
|
|
20231206,190800,3176689500,373000,373000,373000,373000,0
|
|
20231206,190700,3176689500,373000,373000,373000,373000,0
|
|
20231206,190600,3176689500,373000,373000,373000,373000,0
|
|
20231206,190500,3176689500,373000,373000,373000,373000,0
|
|
20231206,190400,3176689500,373000,373000,373000,373000,0
|
|
20231206,190300,3176689500,373000,373000,373000,373000,0
|
|
20231206,190200,3176689500,373000,373000,373000,373000,0
|
|
20231206,190100,3176689500,373000,373000,373000,373000,0
|
|
20231206,190000,3176689500,373000,373000,373000,373000,0
|
|
20231206,185900,3176689500,373000,373000,373000,373000,0
|
|
20231206,185800,3176689500,373000,373000,373000,373000,153
|
|
20231206,185700,3176689500,373000,373000,373000,373000,0
|
|
20231206,185600,3176689500,373000,373000,373000,373000,0
|
|
20231206,185500,3176689500,373000,373000,373000,373000,0
|
|
20231206,185400,3176689500,373000,373000,373000,373000,0
|
|
20231206,185300,3176689500,373000,373000,373000,373000,0
|
|
20231206,185200,3176689500,373000,373000,373000,373000,0
|
|
20231206,185100,3176689500,373000,373000,373000,373000,0
|
|
20231206,185000,3176689500,373000,373000,373000,373000,0
|
|
20231206,184900,3176689500,373000,373000,373000,373000,0
|
|
20231206,184800,3176689500,373000,373000,373000,373000,0
|
|
20231206,184700,3176689500,373000,373000,373000,373000,0
|
|
20231206,184600,3176689500,373000,373000,373000,373000,0
|
|
20231206,184500,3176689500,373000,373000,373000,373000,0
|
|
20231206,184400,3176689500,373000,373000,373000,373000,0
|
|
20231206,184300,3176689500,373000,373000,373000,373000,0
|
|
20231206,184200,3176689500,373000,373000,373000,373000,0
|
|
20231206,184100,3176689500,373000,373000,373000,373000,0
|
|
20231206,184000,3176689500,373000,373000,373000,373000,0
|
|
20231206,183900,3176689500,373000,373000,373000,373000,0
|
|
20231206,183800,3176689500,373000,373000,373000,373000,0
|
|
20231206,183700,3176689500,373000,373000,373000,373000,0
|
|
20231206,183600,3176689500,373000,373000,373000,373000,0
|
|
20231206,183500,3176689500,373000,373000,373000,373000,0
|
|
20231206,183400,3176689500,373000,373000,373000,373000,0
|
|
20231206,183300,3176689500,373000,373000,373000,373000,0
|
|
20231206,183200,3176689500,373000,373000,373000,373000,0
|
|
20231206,183100,3176689500,373000,373000,373000,373000,0
|
|
20231206,183000,3176689500,373000,373000,373000,373000,0
|
|
20231206,182900,3176689500,373000,373000,373000,373000,0
|
|
20231206,182800,3176689500,373000,373000,373000,373000,153
|
|
20231206,182700,3176689500,373000,373000,373000,373000,0
|
|
20231206,182600,3176689500,373000,373000,373000,373000,0
|
|
20231206,182500,3176689500,373000,373000,373000,373000,0
|
|
20231206,182400,3176689500,373000,373000,373000,373000,0
|
|
20231206,182300,3176689500,373000,373000,373000,373000,0
|
|
20231206,182200,3176689500,373000,373000,373000,373000,0
|
|
20231206,182100,3176689500,373000,373000,373000,373000,0
|
|
20231206,182000,3176689500,373000,373000,373000,373000,0
|
|
20231206,181900,3176689500,373000,373000,373000,373000,0
|
|
20231206,181800,3176689500,373000,373000,373000,373000,0
|
|
20231206,181700,3176689500,373000,373000,373000,373000,0
|
|
20231206,181600,3176689500,373000,373000,373000,373000,0
|
|
20231206,181500,3176689500,373000,373000,373000,373000,0
|
|
20231206,181400,3176689500,373000,373000,373000,373000,0
|
|
20231206,181300,3176689500,373000,373000,373000,373000,0
|
|
20231206,181200,3176689500,373000,373000,373000,373000,0
|
|
20231206,181100,3176689500,373000,373000,373000,373000,0
|
|
20231206,181000,3176689500,373000,373000,373000,373000,0
|
|
20231206,180900,3176689500,373000,373000,373000,373000,0
|
|
20231206,180800,3176689500,373000,373000,373000,373000,0
|
|
20231206,180700,3176689500,373000,373000,373000,373000,0
|
|
20231206,180600,3176689500,373000,373000,373000,373000,0
|
|
20231206,180500,3176689500,373000,373000,373000,373000,0
|
|
20231206,180400,3176689500,373000,373000,373000,373000,0
|
|
20231206,180300,3176689500,373000,373000,373000,373000,0
|
|
20231206,180200,3176689500,373000,373000,373000,373000,0
|
|
20231206,180100,3176689500,373000,373000,373000,373000,0
|
|
20231206,180000,3176689500,373000,373000,373000,373000,0
|
|
20231206,175900,3176689500,373000,373000,373000,373000,0
|
|
20231206,175800,3176689500,373000,373000,373000,373000,153
|
|
20231206,175700,3176689500,373000,373000,373000,373000,0
|
|
20231206,175600,3176689500,373000,373000,373000,373000,0
|
|
20231206,175500,3176689500,373000,373000,373000,373000,0
|
|
20231206,175400,3176689500,373000,373000,373000,373000,0
|
|
20231206,175300,3176689500,373000,373000,373000,373000,0
|
|
20231206,175200,3176689500,373000,373000,373000,373000,0
|
|
20231206,175100,3176689500,373000,373000,373000,373000,0
|
|
20231206,175000,3176689500,373000,373000,373000,373000,0
|
|
20231206,174900,3176689500,373000,373000,373000,373000,0
|
|
20231206,174800,3176689500,373000,373000,373000,373000,0
|
|
20231206,174700,3176689500,373000,373000,373000,373000,0
|
|
20231206,174600,3176689500,373000,373000,373000,373000,0
|
|
20231206,174500,3176689500,373000,373000,373000,373000,0
|
|
20231206,174400,3176689500,373000,373000,373000,373000,0
|
|
20231206,174300,3176689500,373000,373000,373000,373000,0
|
|
20231206,174200,3176689500,373000,373000,373000,373000,0
|
|
20231206,174100,3176689500,373000,373000,373000,373000,0
|
|
20231206,174000,3176689500,373000,373000,373000,373000,0
|
|
20231206,173900,3176689500,373000,373000,373000,373000,0
|
|
20231206,173800,3176689500,373000,373000,373000,373000,0
|
|
20231206,173700,3176689500,373000,373000,373000,373000,0
|
|
20231206,173600,3176689500,373000,373000,373000,373000,0
|
|
20231206,173500,3176689500,373000,373000,373000,373000,0
|
|
20231206,173400,3176689500,373000,373000,373000,373000,0
|
|
20231206,173300,3176689500,373000,373000,373000,373000,0
|
|
20231206,173200,3176689500,373000,373000,373000,373000,0
|
|
20231206,173100,3176689500,373000,373000,373000,373000,0
|
|
20231206,173000,3176689500,373000,373000,373000,373000,0
|
|
20231206,172900,3176689500,373000,373000,373000,373000,0
|
|
20231206,172800,3176689500,373000,373000,373000,373000,153
|
|
20231206,172700,3176689500,373000,373000,373000,373000,0
|
|
20231206,172600,3176689500,373000,373000,373000,373000,0
|
|
20231206,172500,3176689500,373000,373000,373000,373000,0
|
|
20231206,172400,3176689500,373000,373000,373000,373000,0
|
|
20231206,172300,3176689500,373000,373000,373000,373000,0
|
|
20231206,172200,3176689500,373000,373000,373000,373000,0
|
|
20231206,172100,3176689500,373000,373000,373000,373000,0
|
|
20231206,172000,3176689500,373000,373000,373000,373000,0
|
|
20231206,171900,3176689500,373000,373000,373000,373000,0
|
|
20231206,171800,3176689500,373000,373000,373000,373000,0
|
|
20231206,171700,3176689500,373000,373000,373000,373000,0
|
|
20231206,171600,3176689500,373000,373000,373000,373000,0
|
|
20231206,171500,3176689500,373000,373000,373000,373000,0
|
|
20231206,171400,3176689500,373000,373000,373000,373000,0
|
|
20231206,171300,3176689500,373000,373000,373000,373000,0
|
|
20231206,171200,3176689500,373000,373000,373000,373000,0
|
|
20231206,171100,3176689500,373000,373000,373000,373000,0
|
|
20231206,171000,3176689500,373000,373000,373000,373000,0
|
|
20231206,170900,3176689500,373000,373000,373000,373000,0
|
|
20231206,170800,3176689500,373000,373000,373000,373000,0
|
|
20231206,170700,3176689500,373000,373000,373000,373000,0
|
|
20231206,170600,3176689500,373000,373000,373000,373000,0
|
|
20231206,170500,3176689500,373000,373000,373000,373000,0
|
|
20231206,170400,3176689500,373000,373000,373000,373000,0
|
|
20231206,170300,3176689500,373000,373000,373000,373000,0
|
|
20231206,170200,3176689500,373000,373000,373000,373000,0
|
|
20231206,170100,3176689500,373000,373000,373000,373000,0
|
|
20231206,170000,3176689500,373000,373000,373000,373000,0
|
|
20231206,165900,3176689500,373000,373000,373000,373000,0
|
|
20231206,165800,3176689500,373000,373000,373000,373000,153
|
|
20231206,165700,3176689500,373000,373000,373000,373000,0
|
|
20231206,165600,3176689500,373000,373000,373000,373000,0
|
|
20231206,165500,3176689500,373000,373000,373000,373000,0
|
|
20231206,165400,3176689500,373000,373000,373000,373000,0
|
|
20231206,165300,3176689500,373000,373000,373000,373000,0
|
|
20231206,165200,3176689500,373000,373000,373000,373000,0
|
|
20231206,165100,3176689500,373000,373000,373000,373000,0
|
|
20231206,165000,3176689500,373000,373000,373000,373000,0
|
|
20231206,164900,3176689500,373000,373000,373000,373000,0
|
|
20231206,164800,3176689500,373000,373000,373000,373000,0
|
|
20231206,164700,3176689500,373000,373000,373000,373000,0
|
|
20231206,164600,3176689500,373000,373000,373000,373000,0
|
|
20231206,164500,3176689500,373000,373000,373000,373000,0
|
|
20231206,164400,3176689500,373000,373000,373000,373000,0
|
|
20231206,164300,3176689500,373000,373000,373000,373000,0
|
|
20231206,164200,3176689500,373000,373000,373000,373000,0
|
|
20231206,164100,3176689500,373000,373000,373000,373000,0
|
|
20231206,164000,3176689500,373000,373000,373000,373000,0
|
|
20231206,163900,3176689500,373000,373000,373000,373000,0
|
|
20231206,163800,3176689500,373000,373000,373000,373000,0
|
|
20231206,163700,3176689500,373000,373000,373000,373000,0
|
|
20231206,163600,3176689500,373000,373000,373000,373000,0
|
|
20231206,163500,3176689500,373000,373000,373000,373000,0
|
|
20231206,163400,3176689500,373000,373000,373000,373000,0
|
|
20231206,163300,3176689500,373000,373000,373000,373000,0
|
|
20231206,163200,3176689500,373000,373000,373000,373000,0
|
|
20231206,163100,3176689500,373000,373000,373000,373000,0
|
|
20231206,163000,3176689500,373000,373000,373000,373000,0
|
|
20231206,162900,3176689500,373000,373000,373000,373000,0
|
|
20231206,162800,3176689500,373000,373000,373000,373000,153
|
|
20231206,162700,3176689500,373000,373000,373000,373000,0
|
|
20231206,162600,3176689500,373000,373000,373000,373000,0
|
|
20231206,162500,3176689500,373000,373000,373000,373000,0
|
|
20231206,162400,3176689500,373000,373000,373000,373000,0
|
|
20231206,162300,3176689500,373000,373000,373000,373000,0
|
|
20231206,162200,3176689500,373000,373000,373000,373000,0
|
|
20231206,162100,3176689500,373000,373000,373000,373000,0
|
|
20231206,162000,3176689500,373000,373000,373000,373000,0
|
|
20231206,161900,3176689500,373000,373000,373000,373000,0
|
|
20231206,161800,3176689500,373000,373000,373000,373000,0
|
|
20231206,161700,3176689500,373000,373000,373000,373000,0
|
|
20231206,161600,3176689500,373000,373000,373000,373000,0
|
|
20231206,161500,3176689500,373000,373000,373000,373000,0
|
|
20231206,161400,3176689500,373000,373000,373000,373000,0
|
|
20231206,161300,3176689500,373000,373000,373000,373000,0
|
|
20231206,161200,3176689500,373000,373000,373000,373000,0
|
|
20231206,161100,3176689500,373000,373000,373000,373000,0
|
|
20231206,161000,3176689500,373000,373000,373000,373000,0
|
|
20231206,160900,3176689500,373000,373000,373000,373000,0
|
|
20231206,160800,3176689500,373000,373000,373000,373000,0
|
|
20231206,160700,3176689500,373000,373000,373000,373000,0
|
|
20231206,160600,3176689500,373000,373000,373000,373000,0
|
|
20231206,160500,3176689500,373000,373000,373000,373000,0
|
|
20231206,160400,3176689500,373000,373000,373000,373000,0
|
|
20231206,160300,3176689500,373000,373000,373000,373000,0
|
|
20231206,160200,3176689500,373000,373000,373000,373000,0
|
|
20231206,160100,3176689500,373000,373000,373000,373000,0
|
|
20231206,160000,3176689500,373000,373000,373000,373000,0
|
|
20231206,155900,3176689500,373000,373000,373000,373000,0
|
|
20231206,155800,3176689500,373000,373000,373000,373000,153
|
|
20231206,155700,3176689500,373000,373000,373000,373000,0
|
|
20231206,155600,3176689500,373000,373000,373000,373000,0
|
|
20231206,155500,3176689500,373000,373000,373000,373000,0
|
|
20231206,155400,3176689500,373000,373000,373000,373000,0
|
|
20231206,155300,3176689500,373000,373000,373000,373000,0
|
|
20231206,155200,3176689500,373000,373000,373000,373000,0
|
|
20231206,155100,3176689500,373000,373000,373000,373000,0
|
|
20231206,155000,3176689500,373000,373000,373000,373000,0
|
|
20231206,154900,3176689500,373000,373000,373000,373000,0
|
|
20231206,154800,3176689500,373000,373000,373000,373000,0
|
|
20231206,154700,3176689500,373000,373000,373000,373000,0
|
|
20231206,154600,3176689500,373000,373000,373000,373000,0
|
|
20231206,154500,3176689500,373000,373000,373000,373000,0
|
|
20231206,154400,3176689500,373000,373000,373000,373000,0
|
|
20231206,154300,3176689500,373000,373000,373000,373000,0
|
|
20231206,154200,3176689500,373000,373000,373000,373000,0
|
|
20231206,154100,3176689500,373000,373000,373000,373000,0
|
|
20231206,154000,3176689500,373000,373000,373000,373000,0
|
|
20231206,153900,3176689500,373000,373000,373000,373000,0
|
|
20231206,153800,3176689500,373000,373000,373000,373000,0
|
|
20231206,153700,3176689500,373000,373000,373000,373000,0
|
|
20231206,153600,3176689500,373000,373000,373000,373000,0
|
|
20231206,153500,3176689500,373000,373000,373000,373000,0
|
|
20231206,153400,3176689500,373000,373000,373000,373000,0
|
|
20231206,153300,3176689500,373000,373000,373000,373000,0
|
|
20231206,153200,3176689500,373000,373000,373000,373000,0
|
|
20231206,153100,3176689500,373000,373000,373000,373000,0
|
|
20231206,153000,3176689500,373000,373000,373000,373000,153
|
|
20231206,152900,3119620500,372500,372500,372500,372500,0
|
|
20231206,152800,3119620500,372500,372500,372500,372500,0
|
|
20231206,152700,3119620500,372500,372500,372500,372500,0
|
|
20231206,152600,3119620500,372500,372500,372500,372500,0
|
|
20231206,152500,3119620500,372500,372500,372500,372500,0
|
|
20231206,152400,3119620500,372500,372500,372500,372500,0
|
|
20231206,152300,3119620500,372500,372500,372500,372500,0
|
|
20231206,152200,3119620500,372500,372500,372500,372500,0
|
|
20231206,152100,3119620500,372500,372500,372500,372500,0
|
|
20231206,152000,3119620500,372500,372500,372500,372500,0
|
|
20231206,151900,3119620500,372500,373000,373000,372000,22
|
|
20231206,151800,3111422000,372000,373000,373000,372000,11
|
|
20231206,151700,3107325000,373000,372000,373000,372000,12
|
|
20231206,151600,3102853000,373000,371500,373000,371500,18
|
|
20231206,151500,3096152000,371500,371500,372500,371500,27
|
|
20231206,151400,3086108500,372000,371500,372000,371500,21
|
|
20231206,151300,3078306000,372000,372000,372000,372000,9
|
|
20231206,151200,3074958000,371500,371500,371500,371500,16
|
|
20231206,151100,3069014000,371500,371500,372000,371500,32
|
|
20231206,151000,3057125000,371500,372000,372000,371500,43
|
|
20231206,150900,3041136500,372000,372000,372000,372000,19
|
|
20231206,150800,3034068500,372000,372000,372500,372000,23
|
|
20231206,150700,3025509000,372000,372500,372500,372000,18
|
|
20231206,150600,3018812500,372000,372000,372000,372000,25
|
|
20231206,150500,3009512500,372000,372500,372500,372000,241
|
|
20231206,150400,2919825000,372500,372500,373000,372500,14
|
|
20231206,150300,2914609500,372500,372500,372500,372500,26
|
|
20231206,150200,2904924500,372500,372500,373000,372500,22
|
|
20231206,150100,2896725500,372500,372500,373000,372500,19
|
|
20231206,150000,2889647000,372500,373000,373000,372500,23
|
|
20231206,145900,2881074000,372500,372500,373000,372500,30
|
|
20231206,145800,2869898000,372500,372500,373000,372500,18
|
|
20231206,145700,2863192000,372500,372500,372500,372500,15
|
|
20231206,145600,2857604500,373000,372500,373000,372500,20
|
|
20231206,145500,2850153500,372500,372500,373000,372500,18
|
|
20231206,145400,2843448000,372500,373000,373000,372500,17
|
|
20231206,145300,2837115000,373000,373000,373000,372500,41
|
|
20231206,145200,2821833500,373000,373000,373500,372500,35
|
|
20231206,145100,2808778500,373000,372500,373500,372500,30
|
|
20231206,145000,2797590500,372500,373000,373000,372500,28
|
|
20231206,144900,2787148500,373000,373500,373500,373000,18
|
|
20231206,144800,2780433500,373000,373000,373500,373000,17
|
|
20231206,144700,2774091500,373000,373500,373500,373000,20
|
|
20231206,144600,2766630000,373000,373000,373500,373000,23
|
|
20231206,144500,2758045000,373000,373500,373500,373000,23
|
|
20231206,144400,2749460500,374000,372500,374500,372500,19
|
|
20231206,144300,2742373000,373500,372500,373500,372500,58
|
|
20231206,144200,2720747500,372500,372500,373000,372500,14
|
|
20231206,144100,2715532000,372500,372500,373000,372500,21
|
|
20231206,144000,2707706500,372500,372500,373000,372500,28
|
|
20231206,143900,2697273000,372500,373000,373000,372500,19
|
|
20231206,143800,2690193000,372500,372500,372500,372500,8
|
|
20231206,143700,2687213000,372500,373000,373000,372500,29
|
|
20231206,143600,2676408500,372500,372500,373000,372500,20
|
|
20231206,143500,2668958000,373000,372500,373000,372500,17
|
|
20231206,143400,2662624500,373000,372500,373000,372500,25
|
|
20231206,143300,2653309500,373000,372500,373000,372500,23
|
|
20231206,143200,2644737000,373000,372500,373000,372500,35
|
|
20231206,143100,2631694000,372500,373000,373500,372500,21
|
|
20231206,143000,2623864500,373000,373500,373500,373000,20
|
|
20231206,142900,2616403500,373500,373000,373500,372500,25
|
|
20231206,142800,2607079000,373000,372500,373000,372500,26
|
|
20231206,142700,2597389000,372500,372500,373000,372500,24
|
|
20231206,142600,2588443500,373000,372500,373000,372500,27
|
|
20231206,142500,2578380500,373000,372500,373000,372500,17
|
|
20231206,142400,2572045000,372500,372500,373000,372500,13
|
|
20231206,142300,2567202000,372500,372500,373000,372500,18
|
|
20231206,142200,2560496000,373000,372500,373000,372500,22
|
|
20231206,142100,2552298000,372500,372500,373000,372500,18
|
|
20231206,142000,2545592500,372500,372500,373000,372500,12
|
|
20231206,141900,2541122000,372500,373000,373000,372500,27
|
|
20231206,141800,2531059500,373000,373000,373000,372500,16
|
|
20231206,141700,2525098500,373000,373000,373000,372500,9
|
|
20231206,141600,2521745000,373000,372500,373500,372500,26
|
|
20231206,141500,2512052000,372500,373000,373500,372500,43
|
|
20231206,141400,2496017500,372500,373000,373000,372500,33
|
|
20231206,141300,2483714500,373000,373000,373500,373000,25
|
|
20231206,141200,2474387500,373000,373500,373500,373000,21
|
|
20231206,141100,2466553000,373500,374500,374500,373000,30
|
|
20231206,141000,2455360000,373500,374500,375000,373000,21
|
|
20231206,140900,2447516500,374500,373500,374500,373000,24
|
|
20231206,140800,2438552500,373000,373000,373500,372500,62
|
|
20231206,140700,2415429000,373500,373500,373500,373000,23
|
|
20231206,140600,2406841000,373500,374500,374500,373000,29
|
|
20231206,140500,2396016000,374500,376000,376500,374500,19
|
|
20231206,140400,2388876000,376000,377000,377000,376000,82
|
|
20231206,140300,2357983500,376500,376500,377000,376000,67
|
|
20231206,140200,2332764000,376500,376000,376500,375500,67
|
|
20231206,140100,2307563500,375500,375500,376000,375500,75
|
|
20231206,140000,2279379500,375500,375500,376000,374500,51
|
|
20231206,135900,2260234500,375500,374500,375500,374500,60
|
|
20231206,135800,2237724000,374500,375000,375500,374000,69
|
|
20231206,135700,2211880000,375000,374500,375500,374000,67
|
|
20231206,135600,2186774000,374500,373500,375000,373500,61
|
|
20231206,135500,2163952000,373500,373500,374500,373000,67
|
|
20231206,135400,2138919500,373000,372000,373000,372000,121
|
|
20231206,135300,2093850000,372000,372000,372500,372000,19
|
|
20231206,135200,2086778500,372000,372000,372500,372000,38
|
|
20231206,135100,2072638000,372000,372500,372500,372000,20
|
|
20231206,135000,2065193000,372500,372000,372500,372000,15
|
|
20231206,134900,2059611500,372500,372500,372500,372000,19
|
|
20231206,134800,2052538500,372000,372000,372000,372000,12
|
|
20231206,134700,2048074500,372000,372000,372000,372000,11
|
|
20231206,134600,2043982500,372500,372000,372500,372000,17
|
|
20231206,134500,2037654000,372000,372000,372500,372000,11
|
|
20231206,134400,2033559500,372500,372000,372500,372000,7
|
|
20231206,134300,2030954500,372000,372500,373000,372000,113
|
|
20231206,134200,1988864000,373000,373500,373500,373000,79
|
|
20231206,134100,1959396000,373500,373000,373500,373000,40
|
|
20231206,134000,1944475000,373000,373500,373500,373000,8
|
|
20231206,133900,1941490000,373000,373500,373500,373000,18
|
|
20231206,133800,1934771000,373000,373000,373500,373000,16
|
|
20231206,133700,1928802500,373500,373000,373500,373000,14
|
|
20231206,133600,1923578000,373000,373000,373500,373000,9
|
|
20231206,133500,1920220500,373000,373000,373500,373000,4
|
|
20231206,133400,1918728000,373000,373500,373500,373000,16
|
|
20231206,133300,1912758500,373000,373500,373500,373000,12
|
|
20231206,133200,1908281000,373000,373000,373000,373000,52
|
|
20231206,133100,1888885000,373000,373000,373500,373000,49
|
|
20231206,133000,1870587000,373500,373500,373500,373000,16
|
|
20231206,132900,1864616500,373500,373000,373500,373000,14
|
|
20231206,132800,1859391500,373000,373000,373500,373000,14
|
|
20231206,132700,1854166500,373000,373000,373000,373000,0
|
|
20231206,132600,1854166500,373000,374000,374000,373000,15
|
|
20231206,132500,1848565000,373500,373500,374000,373500,13
|
|
20231206,132400,1843709000,373500,373500,373500,373000,15
|
|
20231206,132300,1838109500,373500,373500,374000,373500,20
|
|
20231206,132200,1830639000,374000,373500,374000,373500,19
|
|
20231206,132100,1823542000,374000,373500,374000,373500,14
|
|
20231206,132000,1818311500,373500,374000,374000,373500,10
|
|
20231206,131900,1814576000,374000,373500,374000,373500,13
|
|
20231206,131800,1809720000,373500,374000,374000,373500,13
|
|
20231206,131700,1804862500,374000,373500,374000,373500,8
|
|
20231206,131600,1801874000,373500,373500,374000,373500,11
|
|
20231206,131500,1797764000,374000,374000,374000,373500,9
|
|
20231206,131400,1794401500,373500,374000,374000,373500,15
|
|
20231206,131300,1788796000,373500,373500,373500,373500,9
|
|
20231206,131200,1785434500,374000,373500,374000,373500,84
|
|
20231206,131100,1754052500,374000,374000,374000,374000,54
|
|
20231206,131000,1733856500,374000,375000,375000,374000,13
|
|
20231206,130900,1728990500,375000,374500,375000,374000,14
|
|
20231206,130800,1723749000,374500,374500,375000,374000,13
|
|
20231206,130700,1718883000,374500,374500,374500,374500,8
|
|
20231206,130600,1715887000,375000,375000,375000,375000,9
|
|
20231206,130500,1712512000,375000,375000,375000,375000,5
|
|
20231206,130400,1710637000,375000,375500,375500,375000,4
|
|
20231206,130300,1709136000,375000,375000,375000,375000,5
|
|
20231206,130200,1707261000,375000,375500,375500,375000,9
|
|
20231206,130100,1703882500,375000,375000,375500,375000,5
|
|
20231206,130000,1702007000,375500,376000,376000,375500,23
|
|
20231206,125900,1693370000,376000,376000,376000,375500,9
|
|
20231206,125800,1689987000,376000,375500,376000,375500,4
|
|
20231206,125700,1688483500,375500,375500,376000,375500,9
|
|
20231206,125600,1685103500,376000,376000,376000,376000,1
|
|
20231206,125500,1684727500,376000,376000,376000,376000,1
|
|
20231206,125400,1684351500,376000,376000,376000,376000,3
|
|
20231206,125300,1683223500,376000,376000,376000,376000,0
|
|
20231206,125200,1683223500,376000,375500,376000,375500,2
|
|
20231206,125100,1682472000,376000,376000,376000,376000,6
|
|
20231206,125000,1680216000,376000,376000,376000,376000,4
|
|
20231206,124900,1678712000,376000,376000,376000,376000,2
|
|
20231206,124800,1677960000,376000,376000,376000,376000,2
|
|
20231206,124700,1677208000,375000,375000,375000,375000,23
|
|
20231206,124600,1668583000,375000,374500,375000,374500,4
|
|
20231206,124500,1667083500,374500,374500,374500,374500,1
|
|
20231206,124400,1666709000,374500,375000,375000,374500,5
|
|
20231206,124300,1664834500,375000,375000,375000,375000,2
|
|
20231206,124200,1664084500,375000,375000,375000,375000,2
|
|
20231206,124100,1663334500,375000,375000,375000,375000,18
|
|
20231206,124000,1656584500,374500,375500,375500,374500,49
|
|
20231206,123900,1638191000,376000,375500,376000,375500,4
|
|
20231206,123800,1636688500,376000,376000,376000,376000,5
|
|
20231206,123700,1634808500,376000,376000,376000,376000,2
|
|
20231206,123600,1634056500,376000,376000,376000,376000,1
|
|
20231206,123500,1633680500,375500,375500,375500,375500,3
|
|
20231206,123400,1632554000,376000,376000,376000,376000,3
|
|
20231206,123300,1631426000,376000,375500,376000,375500,2
|
|
20231206,123200,1630674500,376000,376000,376000,376000,1
|
|
20231206,123100,1630298500,376000,376000,376000,376000,2
|
|
20231206,123000,1629546500,376000,375500,376000,375500,19
|
|
20231206,122900,1622403000,376000,376000,376000,376000,10
|
|
20231206,122800,1618643000,376000,375500,376000,375500,4
|
|
20231206,122700,1617139500,376000,375500,376000,375500,4
|
|
20231206,122600,1615636000,376000,376000,376000,375500,8
|
|
20231206,122500,1612629500,375500,375500,375500,375500,0
|
|
20231206,122400,1612629500,375500,376000,376000,375500,10
|
|
20231206,122300,1608872500,376000,376000,376000,376000,3
|
|
20231206,122200,1607744500,375500,375500,375500,375500,30
|
|
20231206,122100,1596479500,375500,375000,375500,375000,18
|
|
20231206,122000,1589728000,375500,375500,375500,375500,1
|
|
20231206,121900,1589352500,375500,375500,375500,375500,3
|
|
20231206,121800,1588226000,375500,375500,375500,375500,3
|
|
20231206,121700,1587099500,375500,375500,375500,375500,6
|
|
20231206,121600,1584846500,375000,375000,375000,375000,7
|
|
20231206,121500,1582221500,375500,375500,376000,375500,11
|
|
20231206,121400,1578089500,375500,375000,375500,375000,7
|
|
20231206,121300,1575461500,375000,375000,375000,375000,5
|
|
20231206,121200,1573586500,375500,375500,375500,375500,9
|
|
20231206,121100,1570207000,375500,375500,376000,375500,17
|
|
20231206,121000,1563823000,376000,376000,376000,375500,5
|
|
20231206,120900,1561944500,375500,375500,375500,375500,2
|
|
20231206,120800,1561193500,375500,376000,376000,375500,3
|
|
20231206,120700,1560066500,376000,376000,376000,376000,5
|
|
20231206,120600,1558186500,376000,376000,376000,376000,2
|
|
20231206,120500,1557434500,375500,376000,376000,375500,12
|
|
20231206,120400,1552927500,376000,376000,376000,375500,5
|
|
20231206,120300,1551048500,376000,376000,376000,375500,6
|
|
20231206,120200,1548793500,376000,376000,376000,376000,1
|
|
20231206,120100,1548417500,376000,375500,376000,375500,5
|
|
20231206,120000,1546538500,376000,375500,376000,375500,5
|
|
20231206,115900,1544659500,376000,376000,376000,375500,10
|
|
20231206,115800,1540900000,376000,376000,376000,376000,3
|
|
20231206,115700,1539772000,376000,376000,376000,375500,9
|
|
20231206,115600,1536390500,376000,376000,376000,376000,4
|
|
20231206,115500,1534886500,376000,375500,376000,375500,3
|
|
20231206,115400,1533759000,376000,375500,376000,375500,3
|
|
20231206,115300,1532631500,376000,376000,376000,376000,4
|
|
20231206,115200,1531127500,376000,376000,376000,376000,1
|
|
20231206,115100,1530751500,376000,376000,376000,375500,5
|
|
20231206,115000,1528872000,376000,376000,376000,376000,2
|
|
20231206,114900,1528120000,376000,376000,376000,376000,4
|
|
20231206,114800,1526616000,376000,376000,376000,376000,3
|
|
20231206,114700,1525488000,376000,376000,376000,376000,2
|
|
20231206,114600,1524736000,376000,376000,376000,375500,4
|
|
20231206,114500,1523232500,376000,375500,376000,375500,6
|
|
20231206,114400,1520977000,376000,376000,376000,375500,5
|
|
20231206,114300,1519098000,376000,376000,376000,376000,3
|
|
20231206,114200,1517970000,376000,375500,376000,375000,36
|
|
20231206,114100,1504448500,375500,375500,375500,375500,3
|
|
20231206,114000,1503322000,375500,375500,375500,375500,0
|
|
20231206,113900,1503322000,375500,375000,375500,375000,9
|
|
20231206,113800,1499946500,375000,375000,375000,375000,2
|
|
20231206,113700,1499196500,375000,375500,375500,374500,4
|
|
20231206,113600,1497696500,375500,375000,375500,374500,9
|
|
20231206,113500,1494324000,374500,375500,375500,374000,72
|
|
20231206,113400,1467374500,375500,375500,375500,375500,0
|
|
20231206,113300,1467374500,375500,375500,375500,375000,6
|
|
20231206,113200,1465123500,375500,375000,375500,375000,25
|
|
20231206,113100,1455746500,375000,375000,375000,375000,41
|
|
20231206,113000,1440371500,374500,374500,374500,374500,2
|
|
20231206,112900,1439622500,374500,375000,375000,374500,6
|
|
20231206,112800,1437373500,375000,375000,375000,374500,4
|
|
20231206,112700,1435874000,375000,374500,375000,374500,5
|
|
20231206,112600,1433999500,374500,374500,374500,374500,13
|
|
20231206,112500,1429131000,374500,374500,375000,374500,13
|
|
20231206,112400,1424261000,375000,375000,375000,374500,33
|
|
20231206,112300,1411895000,374000,375000,375000,374000,52
|
|
20231206,112200,1392436000,375000,375000,375000,375000,16
|
|
20231206,112100,1386436000,375000,375500,375500,375000,11
|
|
20231206,112000,1382310500,375500,375500,375500,375000,8
|
|
20231206,111900,1379307500,375500,375500,375500,375000,3
|
|
20231206,111800,1378181500,375500,375000,375500,375000,2
|
|
20231206,111700,1377431000,375500,375000,375500,375000,10
|
|
20231206,111600,1373680500,375000,375500,375500,375000,2
|
|
20231206,111500,1372930000,375000,375000,375000,375000,3
|
|
20231206,111400,1371805000,375500,375500,375500,374500,10
|
|
20231206,111300,1368052500,375000,375500,375500,375000,4
|
|
20231206,111200,1366552000,375000,375500,375500,375000,10
|
|
20231206,111100,1362800000,375000,375500,375500,375000,7
|
|
20231206,111000,1360173500,375000,375000,375500,375000,10
|
|
20231206,110900,1356421000,375000,375000,375500,375000,47
|
|
20231206,110800,1338794000,375500,375000,375500,375000,25
|
|
20231206,110700,1329418000,375000,375500,375500,375000,53
|
|
20231206,110600,1309536500,375500,375500,375500,375500,2
|
|
20231206,110500,1308785500,375500,375500,376000,375500,5
|
|
20231206,110400,1306907000,376000,375500,376000,375500,37
|
|
20231206,110300,1293012000,375500,376000,376000,375000,3
|
|
20231206,110200,1291885500,375500,376000,376000,375500,19
|
|
20231206,110100,1284749000,376000,376000,376000,376000,3
|
|
20231206,110000,1283621000,376000,375500,376000,375500,19
|
|
20231206,105900,1276478500,375500,376000,376000,375000,32
|
|
20231206,105800,1264452000,376500,376000,376500,376000,13
|
|
20231206,105700,1259559000,376000,376500,376500,376000,19
|
|
20231206,105600,1252406000,376500,376000,376500,376000,11
|
|
20231206,105500,1248266000,376500,376500,376500,376000,6
|
|
20231206,105400,1246007500,376500,375500,376500,375500,16
|
|
20231206,105300,1239993500,375000,376500,377000,375000,18
|
|
20231206,105200,1233221000,377000,376500,377000,376500,29
|
|
20231206,105100,1222298500,376500,376500,376500,376500,18
|
|
20231206,105000,1215521500,376000,375500,376500,375500,29
|
|
20231206,104900,1204618500,375500,375500,376000,375500,15
|
|
20231206,104800,1198982000,376000,376000,376000,375500,19
|
|
20231206,104700,1191839000,375500,375500,376000,375500,10
|
|
20231206,104600,1188080000,375500,376000,376000,375500,6
|
|
20231206,104500,1185824500,376000,376000,376000,375500,10
|
|
20231206,104400,1182065000,376000,375500,376000,375500,12
|
|
20231206,104300,1177557500,375000,375500,376000,375000,14
|
|
20231206,104200,1172301500,375500,375500,375500,375000,18
|
|
20231206,104100,1165543500,375500,375500,375500,375500,13
|
|
20231206,104000,1160662000,375500,375500,375500,375500,10
|
|
20231206,103900,1156907000,375500,375500,375500,375000,18
|
|
20231206,103800,1150152000,375500,375000,375500,375000,11
|
|
20231206,103700,1146022500,375000,375500,375500,375000,8
|
|
20231206,103600,1143019000,375000,375000,375500,375000,25
|
|
20231206,103500,1133636500,375000,375000,375500,375000,30
|
|
20231206,103400,1122380500,374500,375500,375500,374500,5
|
|
20231206,103300,1120507000,374500,374500,375000,374500,96
|
|
20231206,103200,1084549500,374500,374500,374500,374500,6
|
|
20231206,103100,1082302500,374500,374500,374500,374000,12
|
|
20231206,103000,1077810500,374500,373500,374500,373500,21
|
|
20231206,102900,1069950500,374000,374000,374000,373500,45
|
|
20231206,102800,1053122000,374000,373500,374000,373500,13
|
|
20231206,102700,1048262500,374000,375500,375500,373500,186
|
|
20231206,102600,978637000,375500,375500,375500,375000,15
|
|
20231206,102500,973007000,375500,375500,375500,375000,12
|
|
20231206,102400,968503000,375500,375000,375500,375000,15
|
|
20231206,102300,962871500,375000,375000,375500,375000,7
|
|
20231206,102200,960244000,375500,375000,375500,375000,9
|
|
20231206,102100,956865500,375500,375000,375500,375000,23
|
|
20231206,102000,948230500,375000,375500,375500,375000,10
|
|
20231206,101900,944476500,375500,375000,375500,375000,13
|
|
20231206,101800,939597000,375000,374500,375500,374500,12
|
|
20231206,101700,935097500,375000,376500,376500,375000,33
|
|
20231206,101600,922699500,376500,375500,376500,375500,14
|
|
20231206,101500,917431500,375500,375500,376000,375500,17
|
|
20231206,101400,911041000,375500,376500,376500,375500,27
|
|
20231206,101300,900888500,376500,376500,376500,376000,13
|
|
20231206,101200,895995000,376500,376500,376500,376000,13
|
|
20231206,101100,891101500,376500,376000,376500,376000,10
|
|
20231206,101000,887339500,375500,376500,376500,375500,12
|
|
20231206,100900,882827500,376500,376000,376500,375500,26
|
|
20231206,100800,873049500,376000,374500,376000,374500,73
|
|
20231206,100700,845676500,375000,375000,375000,374500,11
|
|
20231206,100600,841553000,375000,374500,375000,374500,22
|
|
20231206,100500,833305000,374500,374500,375000,374000,19
|
|
20231206,100400,826191500,374000,374500,375000,374000,31
|
|
20231206,100300,814581000,374000,375000,375000,374000,23
|
|
20231206,100200,805968500,375000,375000,375000,374500,11
|
|
20231206,100100,801845000,374500,375000,375000,374500,13
|
|
20231206,100000,796971500,375000,374500,375000,374500,23
|
|
20231206,095900,788353000,374500,375000,375000,374500,9
|
|
20231206,095800,784979500,375500,376000,376000,375000,75
|
|
20231206,095700,756817500,376000,375500,376000,375500,21
|
|
20231206,095600,748926000,376000,375500,376000,375500,18
|
|
20231206,095500,742159000,376000,376000,376500,376000,17
|
|
20231206,095400,735765000,375500,374500,375500,374000,91
|
|
20231206,095300,701646000,374000,374500,374500,373500,9
|
|
20231206,095200,698280500,373000,374000,374000,373000,39
|
|
20231206,095100,683705500,374000,373500,375000,373500,49
|
|
20231206,095000,665375000,373000,372000,373500,372000,48
|
|
20231206,094900,647462500,372000,373500,374000,372000,132
|
|
20231206,094800,598210000,373500,373500,374000,373500,69
|
|
20231206,094700,572432000,373500,373500,374000,373500,10
|
|
20231206,094600,568694000,373500,374000,374000,373500,55
|
|
20231206,094500,548147000,374000,374000,374000,373500,36
|
|
20231206,094400,534683500,374000,373500,374000,373500,5
|
|
20231206,094300,532814500,373500,373000,374000,373000,6
|
|
20231206,094200,530574000,373500,373500,373500,373000,15
|
|
20231206,094100,524972500,373500,374500,374500,373500,53
|
|
20231206,094000,505154000,374500,373500,375000,373500,15
|
|
20231206,093900,499538000,374500,374500,375000,373000,219
|
|
20231206,093800,417614500,375000,376000,376500,375000,213
|
|
20231206,093700,337695000,375500,376000,376500,375500,26
|
|
20231206,093600,327922000,375500,376000,377000,375500,17
|
|
20231206,093500,321527000,376000,375500,377000,375500,22
|
|
20231206,093400,313255500,375500,375500,375500,375500,24
|
|
20231206,093300,304243500,375500,377000,377000,375500,155
|
|
20231206,093200,245881000,377000,377000,377500,377000,7
|
|
20231206,093100,243239500,378000,378000,378000,377500,7
|
|
20231206,093000,240595500,377500,379000,379000,377500,10
|
|
20231206,092900,236810000,379000,378000,379000,377500,15
|
|
20231206,092800,231139000,378000,377000,378000,377000,9
|
|
20231206,092700,227743000,377000,378000,378000,377000,34
|
|
20231206,092600,214914500,377500,376500,377500,376500,23
|
|
20231206,092500,206249000,376500,378500,378500,376500,75
|
|
20231206,092400,177926500,378500,378500,378500,378500,3
|
|
20231206,092300,176791000,379000,379000,379000,379000,3
|
|
20231206,092200,175654000,379000,379000,379000,379000,1
|
|
20231206,092100,175275000,378000,378000,379000,378000,19
|
|
20231206,092000,168086000,378000,379000,379000,378000,39
|
|
20231206,091900,153326000,378500,379000,379000,378500,37
|
|
20231206,091800,139309500,378500,379500,379500,378500,58
|
|
20231206,091700,117318000,379500,380000,380000,379500,28
|
|
20231206,091600,106680000,380000,380000,380000,380000,9
|
|
20231206,091500,103260000,380000,380500,380500,380000,18
|
|
20231206,091400,96418500,380500,380500,380500,380500,120
|
|
20231206,091300,50758500,380500,380500,380500,380500,3
|
|
20231206,091200,49617000,380500,381000,381000,380500,11
|
|
20231206,091100,45428000,381000,381000,381000,381000,18
|
|
20231206,091000,38570000,381000,381000,381000,381000,1
|
|
20231206,090900,38189000,381000,381000,381000,381000,11
|
|
20231206,090800,33998000,382000,381500,382000,381500,24
|
|
20231206,090700,24832000,381500,381500,381500,381500,2
|
|
20231206,090600,24069000,381500,382000,382000,381500,30
|
|
20231206,090500,12617000,383000,383000,383000,383000,1
|
|
20231206,090400,12234000,383500,383500,383500,383000,3
|
|
20231206,090300,11084000,383500,383500,383500,383500,6
|
|
20231206,090200,8783000,383500,383000,383500,383000,15
|
|
20231206,090100,3036000,379500,379500,379500,379500,0
|
|
20231206,090000,3036000,379500,379500,379500,379500,8
|