722 lines
40 KiB
CSV
722 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,205900,2741751500,367000,367000,367000,367000,616
|
|
20231211,205800,2741751500,367000,367000,367000,367000,0
|
|
20231211,205700,2741751500,367000,367000,367000,367000,0
|
|
20231211,205600,2741751500,367000,367000,367000,367000,0
|
|
20231211,205500,2741751500,367000,367000,367000,367000,0
|
|
20231211,205400,2741751500,367000,367000,367000,367000,0
|
|
20231211,205300,2741751500,367000,367000,367000,367000,0
|
|
20231211,205200,2741751500,367000,367000,367000,367000,0
|
|
20231211,205100,2741751500,367000,367000,367000,367000,0
|
|
20231211,205000,2741751500,367000,367000,367000,367000,0
|
|
20231211,204900,2741751500,367000,367000,367000,367000,0
|
|
20231211,204800,2741751500,367000,367000,367000,367000,0
|
|
20231211,204700,2741751500,367000,367000,367000,367000,0
|
|
20231211,204600,2741751500,367000,367000,367000,367000,0
|
|
20231211,204500,2741751500,367000,367000,367000,367000,0
|
|
20231211,204400,2741751500,367000,367000,367000,367000,0
|
|
20231211,204300,2741751500,367000,367000,367000,367000,0
|
|
20231211,204200,2741751500,367000,367000,367000,367000,0
|
|
20231211,204100,2741751500,367000,367000,367000,367000,0
|
|
20231211,204000,2741751500,367000,367000,367000,367000,0
|
|
20231211,203900,2741751500,367000,367000,367000,367000,0
|
|
20231211,203800,2741751500,367000,367000,367000,367000,0
|
|
20231211,203700,2741751500,367000,367000,367000,367000,0
|
|
20231211,203600,2741751500,367000,367000,367000,367000,0
|
|
20231211,203500,2741751500,367000,367000,367000,367000,0
|
|
20231211,203400,2741751500,367000,367000,367000,367000,0
|
|
20231211,203300,2741751500,367000,367000,367000,367000,0
|
|
20231211,203200,2741751500,367000,367000,367000,367000,0
|
|
20231211,203100,2741751500,367000,367000,367000,367000,0
|
|
20231211,203000,2741751500,367000,367000,367000,367000,0
|
|
20231211,202900,2741751500,367000,367000,367000,367000,616
|
|
20231211,202800,2741751500,367000,367000,367000,367000,0
|
|
20231211,202700,2741751500,367000,367000,367000,367000,0
|
|
20231211,202600,2741751500,367000,367000,367000,367000,0
|
|
20231211,202500,2741751500,367000,367000,367000,367000,0
|
|
20231211,202400,2741751500,367000,367000,367000,367000,0
|
|
20231211,202300,2741751500,367000,367000,367000,367000,0
|
|
20231211,202200,2741751500,367000,367000,367000,367000,0
|
|
20231211,202100,2741751500,367000,367000,367000,367000,0
|
|
20231211,202000,2741751500,367000,367000,367000,367000,0
|
|
20231211,201900,2741751500,367000,367000,367000,367000,0
|
|
20231211,201800,2741751500,367000,367000,367000,367000,0
|
|
20231211,201700,2741751500,367000,367000,367000,367000,0
|
|
20231211,201600,2741751500,367000,367000,367000,367000,0
|
|
20231211,201500,2741751500,367000,367000,367000,367000,0
|
|
20231211,201400,2741751500,367000,367000,367000,367000,0
|
|
20231211,201300,2741751500,367000,367000,367000,367000,0
|
|
20231211,201200,2741751500,367000,367000,367000,367000,0
|
|
20231211,201100,2741751500,367000,367000,367000,367000,0
|
|
20231211,201000,2741751500,367000,367000,367000,367000,0
|
|
20231211,200900,2741751500,367000,367000,367000,367000,0
|
|
20231211,200800,2741751500,367000,367000,367000,367000,0
|
|
20231211,200700,2741751500,367000,367000,367000,367000,0
|
|
20231211,200600,2741751500,367000,367000,367000,367000,0
|
|
20231211,200500,2741751500,367000,367000,367000,367000,0
|
|
20231211,200400,2741751500,367000,367000,367000,367000,0
|
|
20231211,200300,2741751500,367000,367000,367000,367000,0
|
|
20231211,200200,2741751500,367000,367000,367000,367000,0
|
|
20231211,200100,2741751500,367000,367000,367000,367000,0
|
|
20231211,200000,2741751500,367000,367000,367000,367000,0
|
|
20231211,195900,2741751500,367000,367000,367000,367000,616
|
|
20231211,195800,2741751500,367000,367000,367000,367000,0
|
|
20231211,195700,2741751500,367000,367000,367000,367000,0
|
|
20231211,195600,2741751500,367000,367000,367000,367000,0
|
|
20231211,195500,2741751500,367000,367000,367000,367000,0
|
|
20231211,195400,2741751500,367000,367000,367000,367000,0
|
|
20231211,195300,2741751500,367000,367000,367000,367000,0
|
|
20231211,195200,2741751500,367000,367000,367000,367000,0
|
|
20231211,195100,2741751500,367000,367000,367000,367000,0
|
|
20231211,195000,2741751500,367000,367000,367000,367000,0
|
|
20231211,194900,2741751500,367000,367000,367000,367000,0
|
|
20231211,194800,2741751500,367000,367000,367000,367000,0
|
|
20231211,194700,2741751500,367000,367000,367000,367000,0
|
|
20231211,194600,2741751500,367000,367000,367000,367000,0
|
|
20231211,194500,2741751500,367000,367000,367000,367000,0
|
|
20231211,194400,2741751500,367000,367000,367000,367000,0
|
|
20231211,194300,2741751500,367000,367000,367000,367000,0
|
|
20231211,194200,2741751500,367000,367000,367000,367000,0
|
|
20231211,194100,2741751500,367000,367000,367000,367000,0
|
|
20231211,194000,2741751500,367000,367000,367000,367000,0
|
|
20231211,193900,2741751500,367000,367000,367000,367000,0
|
|
20231211,193800,2741751500,367000,367000,367000,367000,0
|
|
20231211,193700,2741751500,367000,367000,367000,367000,0
|
|
20231211,193600,2741751500,367000,367000,367000,367000,0
|
|
20231211,193500,2741751500,367000,367000,367000,367000,0
|
|
20231211,193400,2741751500,367000,367000,367000,367000,0
|
|
20231211,193300,2741751500,367000,367000,367000,367000,0
|
|
20231211,193200,2741751500,367000,367000,367000,367000,0
|
|
20231211,193100,2741751500,367000,367000,367000,367000,0
|
|
20231211,193000,2741751500,367000,367000,367000,367000,0
|
|
20231211,192900,2741751500,367000,367000,367000,367000,616
|
|
20231211,192800,2741751500,367000,367000,367000,367000,0
|
|
20231211,192700,2741751500,367000,367000,367000,367000,0
|
|
20231211,192600,2741751500,367000,367000,367000,367000,0
|
|
20231211,192500,2741751500,367000,367000,367000,367000,0
|
|
20231211,192400,2741751500,367000,367000,367000,367000,0
|
|
20231211,192300,2741751500,367000,367000,367000,367000,0
|
|
20231211,192200,2741751500,367000,367000,367000,367000,0
|
|
20231211,192100,2741751500,367000,367000,367000,367000,0
|
|
20231211,192000,2741751500,367000,367000,367000,367000,0
|
|
20231211,191900,2741751500,367000,367000,367000,367000,0
|
|
20231211,191800,2741751500,367000,367000,367000,367000,0
|
|
20231211,191700,2741751500,367000,367000,367000,367000,0
|
|
20231211,191600,2741751500,367000,367000,367000,367000,0
|
|
20231211,191500,2741751500,367000,367000,367000,367000,0
|
|
20231211,191400,2741751500,367000,367000,367000,367000,0
|
|
20231211,191300,2741751500,367000,367000,367000,367000,0
|
|
20231211,191200,2741751500,367000,367000,367000,367000,0
|
|
20231211,191100,2741751500,367000,367000,367000,367000,0
|
|
20231211,191000,2741751500,367000,367000,367000,367000,0
|
|
20231211,190900,2741751500,367000,367000,367000,367000,0
|
|
20231211,190800,2741751500,367000,367000,367000,367000,0
|
|
20231211,190700,2741751500,367000,367000,367000,367000,0
|
|
20231211,190600,2741751500,367000,367000,367000,367000,0
|
|
20231211,190500,2741751500,367000,367000,367000,367000,0
|
|
20231211,190400,2741751500,367000,367000,367000,367000,0
|
|
20231211,190300,2741751500,367000,367000,367000,367000,0
|
|
20231211,190200,2741751500,367000,367000,367000,367000,0
|
|
20231211,190100,2741751500,367000,367000,367000,367000,0
|
|
20231211,190000,2741751500,367000,367000,367000,367000,0
|
|
20231211,185900,2741751500,367000,367000,367000,367000,616
|
|
20231211,185800,2741751500,367000,367000,367000,367000,0
|
|
20231211,185700,2741751500,367000,367000,367000,367000,0
|
|
20231211,185600,2741751500,367000,367000,367000,367000,0
|
|
20231211,185500,2741751500,367000,367000,367000,367000,0
|
|
20231211,185400,2741751500,367000,367000,367000,367000,0
|
|
20231211,185300,2741751500,367000,367000,367000,367000,0
|
|
20231211,185200,2741751500,367000,367000,367000,367000,0
|
|
20231211,185100,2741751500,367000,367000,367000,367000,0
|
|
20231211,185000,2741751500,367000,367000,367000,367000,0
|
|
20231211,184900,2741751500,367000,367000,367000,367000,0
|
|
20231211,184800,2741751500,367000,367000,367000,367000,0
|
|
20231211,184700,2741751500,367000,367000,367000,367000,0
|
|
20231211,184600,2741751500,367000,367000,367000,367000,0
|
|
20231211,184500,2741751500,367000,367000,367000,367000,0
|
|
20231211,184400,2741751500,367000,367000,367000,367000,0
|
|
20231211,184300,2741751500,367000,367000,367000,367000,0
|
|
20231211,184200,2741751500,367000,367000,367000,367000,0
|
|
20231211,184100,2741751500,367000,367000,367000,367000,0
|
|
20231211,184000,2741751500,367000,367000,367000,367000,0
|
|
20231211,183900,2741751500,367000,367000,367000,367000,0
|
|
20231211,183800,2741751500,367000,367000,367000,367000,0
|
|
20231211,183700,2741751500,367000,367000,367000,367000,0
|
|
20231211,183600,2741751500,367000,367000,367000,367000,0
|
|
20231211,183500,2741751500,367000,367000,367000,367000,0
|
|
20231211,183400,2741751500,367000,367000,367000,367000,0
|
|
20231211,183300,2741751500,367000,367000,367000,367000,0
|
|
20231211,183200,2741751500,367000,367000,367000,367000,0
|
|
20231211,183100,2741751500,367000,367000,367000,367000,0
|
|
20231211,183000,2741751500,367000,367000,367000,367000,0
|
|
20231211,182900,2741751500,367000,367000,367000,367000,616
|
|
20231211,182800,2741751500,367000,367000,367000,367000,0
|
|
20231211,182700,2741751500,367000,367000,367000,367000,0
|
|
20231211,182600,2741751500,367000,367000,367000,367000,0
|
|
20231211,182500,2741751500,367000,367000,367000,367000,0
|
|
20231211,182400,2741751500,367000,367000,367000,367000,0
|
|
20231211,182300,2741751500,367000,367000,367000,367000,0
|
|
20231211,182200,2741751500,367000,367000,367000,367000,0
|
|
20231211,182100,2741751500,367000,367000,367000,367000,0
|
|
20231211,182000,2741751500,367000,367000,367000,367000,0
|
|
20231211,181900,2741751500,367000,367000,367000,367000,0
|
|
20231211,181800,2741751500,367000,367000,367000,367000,0
|
|
20231211,181700,2741751500,367000,367000,367000,367000,0
|
|
20231211,181600,2741751500,367000,367000,367000,367000,0
|
|
20231211,181500,2741751500,367000,367000,367000,367000,0
|
|
20231211,181400,2741751500,367000,367000,367000,367000,0
|
|
20231211,181300,2741751500,367000,367000,367000,367000,0
|
|
20231211,181200,2741751500,367000,367000,367000,367000,0
|
|
20231211,181100,2741751500,367000,367000,367000,367000,0
|
|
20231211,181000,2741751500,367000,367000,367000,367000,0
|
|
20231211,180900,2741751500,367000,367000,367000,367000,0
|
|
20231211,180800,2741751500,367000,367000,367000,367000,0
|
|
20231211,180700,2741751500,367000,367000,367000,367000,0
|
|
20231211,180600,2741751500,367000,367000,367000,367000,0
|
|
20231211,180500,2741751500,367000,367000,367000,367000,0
|
|
20231211,180400,2741751500,367000,367000,367000,367000,0
|
|
20231211,180300,2741751500,367000,367000,367000,367000,0
|
|
20231211,180200,2741751500,367000,367000,367000,367000,0
|
|
20231211,180100,2741751500,367000,367000,367000,367000,0
|
|
20231211,180000,2741751500,367000,367000,367000,367000,0
|
|
20231211,175900,2741751500,367000,367000,367000,367000,616
|
|
20231211,175800,2741751500,367000,367000,367000,367000,0
|
|
20231211,175700,2741751500,367000,367000,367000,367000,0
|
|
20231211,175600,2741751500,367000,367000,367000,367000,0
|
|
20231211,175500,2741751500,367000,367000,367000,367000,0
|
|
20231211,175400,2741751500,367000,367000,367000,367000,0
|
|
20231211,175300,2741751500,367000,367000,367000,367000,0
|
|
20231211,175200,2741751500,367000,367000,367000,367000,0
|
|
20231211,175100,2741751500,367000,367000,367000,367000,0
|
|
20231211,175000,2741751500,367000,367000,367000,367000,0
|
|
20231211,174900,2741751500,367000,367000,367000,367000,0
|
|
20231211,174800,2741751500,367000,367000,367000,367000,0
|
|
20231211,174700,2741751500,367000,367000,367000,367000,0
|
|
20231211,174600,2741751500,367000,367000,367000,367000,0
|
|
20231211,174500,2741751500,367000,367000,367000,367000,0
|
|
20231211,174400,2741751500,367000,367000,367000,367000,0
|
|
20231211,174300,2741751500,367000,367000,367000,367000,0
|
|
20231211,174200,2741751500,367000,367000,367000,367000,0
|
|
20231211,174100,2741751500,367000,367000,367000,367000,0
|
|
20231211,174000,2741751500,367000,367000,367000,367000,0
|
|
20231211,173900,2741751500,367000,367000,367000,367000,0
|
|
20231211,173800,2741751500,367000,367000,367000,367000,0
|
|
20231211,173700,2741751500,367000,367000,367000,367000,0
|
|
20231211,173600,2741751500,367000,367000,367000,367000,0
|
|
20231211,173500,2741751500,367000,367000,367000,367000,0
|
|
20231211,173400,2741751500,367000,367000,367000,367000,0
|
|
20231211,173300,2741751500,367000,367000,367000,367000,0
|
|
20231211,173200,2741751500,367000,367000,367000,367000,0
|
|
20231211,173100,2741751500,367000,367000,367000,367000,0
|
|
20231211,173000,2741751500,367000,367000,367000,367000,0
|
|
20231211,172900,2741751500,367000,367000,367000,367000,616
|
|
20231211,172800,2741751500,367000,367000,367000,367000,0
|
|
20231211,172700,2741751500,367000,367000,367000,367000,0
|
|
20231211,172600,2741751500,367000,367000,367000,367000,0
|
|
20231211,172500,2741751500,367000,367000,367000,367000,0
|
|
20231211,172400,2741751500,367000,367000,367000,367000,0
|
|
20231211,172300,2741751500,367000,367000,367000,367000,0
|
|
20231211,172200,2741751500,367000,367000,367000,367000,0
|
|
20231211,172100,2741751500,367000,367000,367000,367000,0
|
|
20231211,172000,2741751500,367000,367000,367000,367000,0
|
|
20231211,171900,2741751500,367000,367000,367000,367000,0
|
|
20231211,171800,2741751500,367000,367000,367000,367000,0
|
|
20231211,171700,2741751500,367000,367000,367000,367000,0
|
|
20231211,171600,2741751500,367000,367000,367000,367000,0
|
|
20231211,171500,2741751500,367000,367000,367000,367000,0
|
|
20231211,171400,2741751500,367000,367000,367000,367000,0
|
|
20231211,171300,2741751500,367000,367000,367000,367000,0
|
|
20231211,171200,2741751500,367000,367000,367000,367000,0
|
|
20231211,171100,2741751500,367000,367000,367000,367000,0
|
|
20231211,171000,2741751500,367000,367000,367000,367000,0
|
|
20231211,170900,2741751500,367000,367000,367000,367000,0
|
|
20231211,170800,2741751500,367000,367000,367000,367000,0
|
|
20231211,170700,2741751500,367000,367000,367000,367000,0
|
|
20231211,170600,2741751500,367000,367000,367000,367000,0
|
|
20231211,170500,2741751500,367000,367000,367000,367000,0
|
|
20231211,170400,2741751500,367000,367000,367000,367000,0
|
|
20231211,170300,2741751500,367000,367000,367000,367000,0
|
|
20231211,170200,2741751500,367000,367000,367000,367000,0
|
|
20231211,170100,2741751500,367000,367000,367000,367000,0
|
|
20231211,170000,2741751500,367000,367000,367000,367000,0
|
|
20231211,165900,2741751500,367000,367000,367000,367000,616
|
|
20231211,165800,2741751500,367000,367000,367000,367000,0
|
|
20231211,165700,2741751500,367000,367000,367000,367000,0
|
|
20231211,165600,2741751500,367000,367000,367000,367000,0
|
|
20231211,165500,2741751500,367000,367000,367000,367000,0
|
|
20231211,165400,2741751500,367000,367000,367000,367000,0
|
|
20231211,165300,2741751500,367000,367000,367000,367000,0
|
|
20231211,165200,2741751500,367000,367000,367000,367000,0
|
|
20231211,165100,2741751500,367000,367000,367000,367000,0
|
|
20231211,165000,2741751500,367000,367000,367000,367000,0
|
|
20231211,164900,2741751500,367000,367000,367000,367000,0
|
|
20231211,164800,2741751500,367000,367000,367000,367000,0
|
|
20231211,164700,2741751500,367000,367000,367000,367000,0
|
|
20231211,164600,2741751500,367000,367000,367000,367000,0
|
|
20231211,164500,2741751500,367000,367000,367000,367000,0
|
|
20231211,164400,2741751500,367000,367000,367000,367000,0
|
|
20231211,164300,2741751500,367000,367000,367000,367000,0
|
|
20231211,164200,2741751500,367000,367000,367000,367000,0
|
|
20231211,164100,2741751500,367000,367000,367000,367000,0
|
|
20231211,164000,2741751500,367000,367000,367000,367000,0
|
|
20231211,163900,2741751500,367000,367000,367000,367000,0
|
|
20231211,163800,2741751500,367000,367000,367000,367000,0
|
|
20231211,163700,2741751500,367000,367000,367000,367000,0
|
|
20231211,163600,2741751500,367000,367000,367000,367000,0
|
|
20231211,163500,2741751500,367000,367000,367000,367000,0
|
|
20231211,163400,2741751500,367000,367000,367000,367000,0
|
|
20231211,163300,2741751500,367000,367000,367000,367000,0
|
|
20231211,163200,2741751500,367000,367000,367000,367000,0
|
|
20231211,163100,2741751500,367000,367000,367000,367000,0
|
|
20231211,163000,2741751500,367000,367000,367000,367000,0
|
|
20231211,162900,2741751500,367000,367000,367000,367000,616
|
|
20231211,162800,2741751500,367000,367000,367000,367000,0
|
|
20231211,162700,2741751500,367000,367000,367000,367000,0
|
|
20231211,162600,2741751500,367000,367000,367000,367000,0
|
|
20231211,162500,2741751500,367000,367000,367000,367000,0
|
|
20231211,162400,2741751500,367000,367000,367000,367000,0
|
|
20231211,162300,2741751500,367000,367000,367000,367000,0
|
|
20231211,162200,2741751500,367000,367000,367000,367000,0
|
|
20231211,162100,2741751500,367000,367000,367000,367000,0
|
|
20231211,162000,2741751500,367000,367000,367000,367000,0
|
|
20231211,161900,2741751500,367000,367000,367000,367000,0
|
|
20231211,161800,2741751500,367000,367000,367000,367000,0
|
|
20231211,161700,2741751500,367000,367000,367000,367000,0
|
|
20231211,161600,2741751500,367000,367000,367000,367000,0
|
|
20231211,161500,2741751500,367000,367000,367000,367000,0
|
|
20231211,161400,2741751500,367000,367000,367000,367000,0
|
|
20231211,161300,2741751500,367000,367000,367000,367000,0
|
|
20231211,161200,2741751500,367000,367000,367000,367000,0
|
|
20231211,161100,2741751500,367000,367000,367000,367000,0
|
|
20231211,161000,2741751500,367000,367000,367000,367000,0
|
|
20231211,160900,2741751500,367000,367000,367000,367000,0
|
|
20231211,160800,2741751500,367000,367000,367000,367000,0
|
|
20231211,160700,2741751500,367000,367000,367000,367000,0
|
|
20231211,160600,2741751500,367000,367000,367000,367000,0
|
|
20231211,160500,2741751500,367000,367000,367000,367000,0
|
|
20231211,160400,2741751500,367000,367000,367000,367000,0
|
|
20231211,160300,2741751500,367000,367000,367000,367000,0
|
|
20231211,160200,2741751500,367000,367000,367000,367000,0
|
|
20231211,160100,2741751500,367000,367000,367000,367000,0
|
|
20231211,160000,2741751500,367000,367000,367000,367000,0
|
|
20231211,155900,2741751500,367000,367000,367000,367000,616
|
|
20231211,155800,2741751500,367000,367000,367000,367000,0
|
|
20231211,155700,2741751500,367000,367000,367000,367000,0
|
|
20231211,155600,2741751500,367000,367000,367000,367000,0
|
|
20231211,155500,2741751500,367000,367000,367000,367000,0
|
|
20231211,155400,2741751500,367000,367000,367000,367000,0
|
|
20231211,155300,2741751500,367000,367000,367000,367000,0
|
|
20231211,155200,2741751500,367000,367000,367000,367000,0
|
|
20231211,155100,2741751500,367000,367000,367000,367000,0
|
|
20231211,155000,2741751500,367000,367000,367000,367000,0
|
|
20231211,154900,2741751500,367000,367000,367000,367000,0
|
|
20231211,154800,2741751500,367000,367000,367000,367000,0
|
|
20231211,154700,2741751500,367000,367000,367000,367000,0
|
|
20231211,154600,2741751500,367000,367000,367000,367000,0
|
|
20231211,154500,2741751500,367000,367000,367000,367000,0
|
|
20231211,154400,2741751500,367000,367000,367000,367000,0
|
|
20231211,154300,2741751500,367000,367000,367000,367000,0
|
|
20231211,154200,2741751500,367000,367000,367000,367000,0
|
|
20231211,154100,2741751500,367000,367000,367000,367000,0
|
|
20231211,154000,2741751500,367000,367000,367000,367000,0
|
|
20231211,153900,2741751500,367000,367000,367000,367000,0
|
|
20231211,153800,2741751500,367000,367000,367000,367000,0
|
|
20231211,153700,2741751500,367000,367000,367000,367000,0
|
|
20231211,153600,2741751500,367000,367000,367000,367000,0
|
|
20231211,153500,2741751500,367000,367000,367000,367000,0
|
|
20231211,153400,2741751500,367000,367000,367000,367000,0
|
|
20231211,153300,2741751500,367000,367000,367000,367000,0
|
|
20231211,153200,2741751500,367000,367000,367000,367000,0
|
|
20231211,153100,2741751500,367000,367000,367000,367000,0
|
|
20231211,153000,2741751500,367000,367000,367000,367000,616
|
|
20231211,152900,2515679500,368000,368000,368000,368000,0
|
|
20231211,152800,2515679500,368000,368000,368000,368000,0
|
|
20231211,152700,2515679500,368000,368000,368000,368000,0
|
|
20231211,152600,2515679500,368000,368000,368000,368000,0
|
|
20231211,152500,2515679500,368000,368000,368000,368000,0
|
|
20231211,152400,2515679500,368000,368000,368000,368000,0
|
|
20231211,152300,2515679500,368000,368000,368000,368000,0
|
|
20231211,152200,2515679500,368000,368000,368000,368000,0
|
|
20231211,152100,2515679500,368000,368000,368000,368000,0
|
|
20231211,152000,2515679500,368000,368000,368000,368000,0
|
|
20231211,151900,2515679500,368000,368000,368000,367500,48
|
|
20231211,151800,2498016500,368000,367500,368000,367500,23
|
|
20231211,151700,2489553000,368000,368000,368000,368000,29
|
|
20231211,151600,2478881000,368000,368000,368000,367500,35
|
|
20231211,151500,2466002500,368000,368000,368000,368000,19
|
|
20231211,151400,2459010500,367500,368000,368000,367500,12
|
|
20231211,151300,2454596000,368000,368000,368000,367500,7
|
|
20231211,151200,2452020500,368000,368000,368000,367500,22
|
|
20231211,151100,2443925000,368000,368000,368000,368000,6
|
|
20231211,151000,2441717000,368000,367500,368000,367500,14
|
|
20231211,150900,2436565500,368000,368000,368000,368000,8
|
|
20231211,150800,2433621500,368000,368000,368000,367500,15
|
|
20231211,150700,2428102000,368000,368000,368000,368000,8
|
|
20231211,150600,2425158000,368000,367500,368000,367500,62
|
|
20231211,150500,2402370500,367500,368000,368000,367500,53
|
|
20231211,150400,2382890500,367500,367500,368000,367500,10
|
|
20231211,150300,2379212000,368000,367500,368000,367500,15
|
|
20231211,150200,2373695000,368000,368000,368000,367500,27
|
|
20231211,150100,2363770000,368000,368000,368000,368000,7
|
|
20231211,150000,2361194000,368000,368000,368000,368000,16
|
|
20231211,145900,2355306000,367500,368000,368000,367500,14
|
|
20231211,145800,2350154500,368000,367500,368000,367500,5
|
|
20231211,145700,2348316000,368000,368000,368000,367500,23
|
|
20231211,145600,2339855000,368000,367500,368000,367500,157
|
|
20231211,145500,2282149000,367500,367500,367500,367000,12
|
|
20231211,145400,2277739500,367500,367500,367500,367500,9
|
|
20231211,145300,2274432000,367500,367500,367500,367500,23
|
|
20231211,145200,2265979500,367500,367000,367500,367000,214
|
|
20231211,145100,2187434500,366500,367000,367000,366500,24
|
|
20231211,145000,2178628000,367000,367000,367000,366500,5
|
|
20231211,144900,2176793500,366500,367000,367000,366500,12
|
|
20231211,144800,2172390000,366500,366500,366500,366500,1
|
|
20231211,144700,2172023500,367000,367000,367000,366500,17
|
|
20231211,144600,2165788500,367000,366500,367000,366500,4
|
|
20231211,144500,2164321500,366500,367000,367000,366500,12
|
|
20231211,144400,2159918000,367000,366500,367000,366500,11
|
|
20231211,144300,2155885500,367000,366500,367000,366500,5
|
|
20231211,144200,2154051000,367000,367000,367000,367000,2
|
|
20231211,144100,2153317000,367000,367000,367000,367000,7
|
|
20231211,144000,2150748000,367000,367000,367000,367000,8
|
|
20231211,143900,2147812000,367000,366500,367000,366500,4
|
|
20231211,143800,2146345000,367000,367500,367500,367000,80
|
|
20231211,143700,2116980500,367500,367500,367500,367500,2
|
|
20231211,143600,2116245500,367500,367000,367500,367000,28
|
|
20231211,143500,2105967000,367000,367500,367500,367000,10
|
|
20231211,143400,2102295000,367000,367500,367500,367000,13
|
|
20231211,143300,2097518000,367500,367500,367500,367500,5
|
|
20231211,143200,2095680500,367500,367500,367500,367500,9
|
|
20231211,143100,2092373000,367000,367000,367000,367000,0
|
|
20231211,143000,2092373000,367000,367500,367500,367000,48
|
|
20231211,142900,2074753500,367500,367000,367500,367000,11
|
|
20231211,142800,2070714500,367500,367000,367500,367000,76
|
|
20231211,142700,2042785000,367500,367500,367500,367500,5
|
|
20231211,142600,2040947500,367500,367500,367500,367000,21
|
|
20231211,142500,2033230500,367500,367500,367500,367500,1
|
|
20231211,142400,2032863000,367500,367500,367500,367500,10
|
|
20231211,142300,2029188000,367500,367500,367500,367500,7
|
|
20231211,142200,2026615500,367500,367500,367500,367000,11
|
|
20231211,142100,2022573500,367500,367500,367500,367500,10
|
|
20231211,142000,2018898500,367500,367000,367500,367000,35
|
|
20231211,141900,2006052000,367000,367000,367000,366500,11
|
|
20231211,141800,2002015500,367000,366500,367000,366500,3
|
|
20231211,141700,2000915000,367000,367000,367000,367000,11
|
|
20231211,141600,1996878000,367000,367000,367000,367000,2
|
|
20231211,141500,1996144000,367000,367000,367000,367000,12
|
|
20231211,141400,1991740000,367000,367000,367000,366500,6
|
|
20231211,141300,1989538500,367000,367000,367000,367000,7
|
|
20231211,141200,1986969500,367000,367000,367000,367000,2
|
|
20231211,141100,1986235500,367000,367000,367000,366500,11
|
|
20231211,141000,1982200000,366500,366500,366500,366500,3
|
|
20231211,140900,1981100500,367000,367000,367000,367000,10
|
|
20231211,140800,1977430500,367000,367000,367000,367000,18
|
|
20231211,140700,1970824500,367500,367500,367500,367500,14
|
|
20231211,140600,1965679500,367500,367500,367500,367500,4
|
|
20231211,140500,1964209500,367500,367500,367500,367000,12
|
|
20231211,140400,1959800000,367500,367500,367500,367500,3
|
|
20231211,140300,1958697500,367500,367500,367500,367500,41
|
|
20231211,140200,1943630000,367500,367500,367500,367500,5
|
|
20231211,140100,1941792500,367500,367500,367500,367000,12
|
|
20231211,140000,1937383000,367500,367500,367500,367000,66
|
|
20231211,135900,1913128500,367500,367500,367500,367500,8
|
|
20231211,135800,1910188500,367500,367500,367500,367500,12
|
|
20231211,135700,1905778500,367000,367000,367500,367000,6
|
|
20231211,135600,1903574500,367500,367500,367500,367500,7
|
|
20231211,135500,1901002000,367500,367500,367500,367000,9
|
|
20231211,135400,1897695000,367500,367500,367500,367500,14
|
|
20231211,135300,1892550000,367500,367500,367500,367000,8
|
|
20231211,135200,1889610500,367500,367500,367500,367000,14
|
|
20231211,135100,1884466000,367000,367000,367000,367000,35
|
|
20231211,135000,1871621000,367000,367000,367000,367000,15
|
|
20231211,134900,1866116000,367000,366500,367000,366500,14
|
|
20231211,134800,1860980000,367000,367000,367000,367000,25
|
|
20231211,134700,1851805000,367000,367000,367000,366500,9
|
|
20231211,134600,1848502500,366500,367000,367000,366500,5
|
|
20231211,134500,1846668000,366500,366500,367000,366500,19
|
|
20231211,134400,1839696500,367000,367000,367000,367000,14
|
|
20231211,134300,1834558500,367000,367000,367000,367000,10
|
|
20231211,134200,1830888500,367000,367000,367000,367000,3
|
|
20231211,134100,1829787500,367000,367000,367000,366500,13
|
|
20231211,134000,1825019000,366500,367000,367000,366500,3
|
|
20231211,133900,1823918500,367000,367000,367000,367000,13
|
|
20231211,133800,1819147500,367000,367000,367000,367000,3
|
|
20231211,133700,1818046500,367000,367000,367000,367000,10
|
|
20231211,133600,1814376500,367000,367000,367000,367000,7
|
|
20231211,133500,1811807500,367000,367000,367000,367000,5
|
|
20231211,133400,1809972500,367000,367000,367000,367000,158
|
|
20231211,133300,1751986500,367000,367000,367000,367000,9
|
|
20231211,133200,1748683500,367000,367000,367000,367000,0
|
|
20231211,133100,1748683500,367000,367000,367000,367000,10
|
|
20231211,133000,1745013500,367000,367000,367000,367000,0
|
|
20231211,132900,1745013500,367000,367000,367000,367000,13
|
|
20231211,132800,1740242500,367000,367000,367000,367000,1
|
|
20231211,132700,1739875500,367000,367000,367000,367000,4
|
|
20231211,132600,1738407500,367000,367000,367000,366500,4
|
|
20231211,132500,1736940000,367000,367000,367000,367000,15
|
|
20231211,132400,1731435000,367000,367000,367000,367000,5
|
|
20231211,132300,1729600000,367000,366500,367000,366500,15
|
|
20231211,132200,1724102000,366500,366500,366500,366500,9
|
|
20231211,132100,1720803500,366500,366500,366500,366500,3
|
|
20231211,132000,1719704000,366500,366500,366500,366000,9
|
|
20231211,131900,1716406000,366500,366500,366500,366500,3
|
|
20231211,131800,1715306500,366500,366500,366500,366500,10
|
|
20231211,131700,1711641500,366500,366500,366500,366500,2
|
|
20231211,131600,1710908500,366500,366500,366500,366500,8
|
|
20231211,131500,1707976500,366500,366500,366500,366500,0
|
|
20231211,131400,1707976500,366500,366500,366500,366500,15
|
|
20231211,131300,1702479000,366500,366500,366500,366500,0
|
|
20231211,131200,1702479000,366500,366500,366500,366500,12
|
|
20231211,131100,1698081000,366500,366500,366500,366500,4
|
|
20231211,131000,1696615000,366500,366500,366500,366500,8
|
|
20231211,130900,1693683000,366500,366500,366500,366500,4
|
|
20231211,130800,1692217000,366500,366500,366500,366500,5
|
|
20231211,130700,1690384500,366500,366500,366500,366500,1
|
|
20231211,130600,1690018000,366000,366000,366000,366000,7
|
|
20231211,130500,1687456000,366000,366000,366000,366000,5
|
|
20231211,130400,1685626000,366000,366000,366000,366000,5
|
|
20231211,130300,1683796000,366000,366000,366000,366000,11
|
|
20231211,130200,1679770000,366500,366500,366500,366500,1
|
|
20231211,130100,1679403500,366500,366500,366500,366000,10
|
|
20231211,130000,1675741000,366500,366000,366500,366000,3
|
|
20231211,125900,1674642000,366500,366500,366500,366500,28
|
|
20231211,125800,1664380000,366000,366000,366000,366000,3
|
|
20231211,125700,1663282000,366500,366500,366500,366500,5
|
|
20231211,125600,1661449500,366500,366500,366500,366500,1
|
|
20231211,125500,1661083000,366000,366500,366500,366000,19
|
|
20231211,125400,1654120000,366000,366500,366500,366000,13
|
|
20231211,125300,1649360500,366500,366500,366500,366500,5
|
|
20231211,125200,1647528000,366500,366500,366500,366500,0
|
|
20231211,125100,1647528000,366500,366500,366500,366500,10
|
|
20231211,125000,1643863000,366500,366500,366500,366500,3
|
|
20231211,124900,1642763500,366500,366500,366500,366500,4
|
|
20231211,124800,1641297500,366500,366000,366500,366000,31
|
|
20231211,124700,1629949000,366000,366000,366000,365500,50
|
|
20231211,124600,1611653000,366500,366500,366500,366500,8
|
|
20231211,124500,1608721000,366500,366000,366500,366000,7
|
|
20231211,124400,1606156500,366500,366500,366500,366500,6
|
|
20231211,124300,1603957500,366500,366500,366500,366500,6
|
|
20231211,124200,1601758500,366500,366500,366500,366500,7
|
|
20231211,124100,1599193000,366500,366000,366500,366000,4
|
|
20231211,124000,1597727500,366500,366500,366500,366500,10
|
|
20231211,123900,1594062500,366500,366500,366500,366500,0
|
|
20231211,123800,1594062500,366500,366000,366500,366000,13
|
|
20231211,123700,1589298500,366500,366500,366500,366500,0
|
|
20231211,123600,1589298500,366500,366500,366500,366500,11
|
|
20231211,123500,1585267000,366500,366500,366500,366500,0
|
|
20231211,123400,1585267000,366500,366500,366500,366500,6
|
|
20231211,123300,1583068000,366500,366500,366500,366500,3
|
|
20231211,123200,1581968500,366500,366500,366500,366500,8
|
|
20231211,123100,1579036500,366500,366500,366500,366500,2
|
|
20231211,123000,1578303500,366000,366000,366000,366000,1
|
|
20231211,122900,1577937500,366500,366000,366500,366000,10
|
|
20231211,122800,1574275000,366500,366500,366500,366000,11
|
|
20231211,122700,1570244000,366500,366500,366500,366500,4
|
|
20231211,122600,1568778000,366500,366000,366500,366000,11
|
|
20231211,122500,1564751500,366500,366500,366500,366500,2
|
|
20231211,122400,1564018500,366500,366500,366500,366500,2
|
|
20231211,122300,1563285500,366000,366000,366500,366000,9
|
|
20231211,122200,1559989500,366000,366500,366500,366000,2
|
|
20231211,122100,1559257000,366500,366000,366500,366000,7
|
|
20231211,122000,1556692000,366000,366000,366000,366000,1
|
|
20231211,121900,1556326000,366500,366000,366500,366000,9
|
|
20231211,121800,1553031000,366000,366000,366000,366000,2
|
|
20231211,121700,1552299000,366000,366000,366000,366000,9
|
|
20231211,121600,1549005000,366000,366000,366000,366000,2
|
|
20231211,121500,1548273000,366000,365500,366000,365500,9
|
|
20231211,121400,1544980500,366000,366000,366000,366000,1
|
|
20231211,121300,1544614500,366000,365500,366000,365500,12
|
|
20231211,121200,1540223000,366000,366000,366000,366000,3
|
|
20231211,121100,1539125000,366000,366000,366000,366000,11
|
|
20231211,121000,1535099000,366500,366500,366500,366500,1
|
|
20231211,120900,1534732500,366000,366000,366000,366000,10
|
|
20231211,120800,1531072500,366500,366000,366500,366000,8
|
|
20231211,120700,1528141500,366000,366000,366000,366000,0
|
|
20231211,120600,1528141500,366000,365500,366000,365500,12
|
|
20231211,120500,1523750000,365000,366000,366000,365000,6
|
|
20231211,120400,1521559000,365000,365500,365500,365000,15
|
|
20231211,120300,1516082000,365500,365500,366000,365500,4
|
|
20231211,120200,1514619000,365500,365500,365500,365500,9
|
|
20231211,120100,1511329500,365500,365500,365500,365500,7
|
|
20231211,120000,1508771000,365500,365500,365500,365500,5
|
|
20231211,115900,1506943500,365000,365000,365000,365000,4
|
|
20231211,115800,1505483500,365500,365500,365500,365500,14
|
|
20231211,115700,1500366500,365500,365500,365500,365500,13
|
|
20231211,115600,1495615000,365500,366000,366000,365500,11
|
|
20231211,115500,1491592000,366000,366000,366000,366000,2
|
|
20231211,115400,1490860000,366000,366000,366000,366000,8
|
|
20231211,115300,1487932000,366000,366000,366000,366000,6
|
|
20231211,115200,1485736000,366000,366000,366000,366000,6
|
|
20231211,115100,1483540000,366000,366000,366000,366000,1
|
|
20231211,115000,1483174000,365500,365500,365500,365500,15
|
|
20231211,114900,1477691500,365500,365500,365500,365500,10
|
|
20231211,114800,1474036500,365500,365500,365500,365000,5
|
|
20231211,114700,1472209500,365500,365500,365500,365500,7
|
|
20231211,114600,1469651000,365500,365500,365500,365500,3
|
|
20231211,114500,1468554500,365500,365500,365500,365000,10
|
|
20231211,114400,1464900000,365000,365000,365500,365000,59
|
|
20231211,114300,1443364000,365500,365000,365500,365000,14
|
|
20231211,114200,1438248000,365500,365500,365500,365000,108
|
|
20231211,114100,1398774500,366000,366000,366000,366000,6
|
|
20231211,114000,1396578500,366000,366000,366000,366000,1
|
|
20231211,113900,1396212500,366000,366000,366000,366000,10
|
|
20231211,113800,1392552500,366000,366000,366000,366000,20
|
|
20231211,113700,1385232500,365500,366000,366000,365500,12
|
|
20231211,113600,1380842000,365500,365500,365500,365500,6
|
|
20231211,113500,1378649000,366000,366000,366000,366000,9
|
|
20231211,113400,1375355000,366000,366000,366000,366000,3
|
|
20231211,113300,1374257000,366000,366000,366000,366000,8
|
|
20231211,113200,1371329000,366000,366000,366000,366000,22
|
|
20231211,113100,1363277000,365500,365500,365500,365500,1
|
|
20231211,113000,1362911500,366000,366000,366000,366000,8
|
|
20231211,112900,1359983500,365500,366000,366000,365500,2
|
|
20231211,112800,1359252000,366000,366000,366000,366000,11
|
|
20231211,112700,1355226000,366000,366000,366000,366000,5
|
|
20231211,112600,1353396000,366000,365500,366000,365500,20
|
|
20231211,112500,1346078000,366000,366000,366000,366000,2
|
|
20231211,112400,1345346000,366000,366000,366000,366000,8
|
|
20231211,112300,1342418000,366000,366000,366000,366000,4
|
|
20231211,112200,1340954000,366000,365500,366000,365500,7
|
|
20231211,112100,1338393000,366000,366000,366000,365500,3
|
|
20231211,112000,1337295500,366000,366000,366000,366000,8
|
|
20231211,111900,1334367500,365500,365500,365500,365500,11
|
|
20231211,111800,1330347000,365500,366000,366000,365500,12
|
|
20231211,111700,1325955500,365500,365500,365500,365500,1
|
|
20231211,111600,1325590000,365500,366000,366000,365500,8
|
|
20231211,111500,1322662500,366000,366000,366000,365500,33
|
|
20231211,111400,1310597000,366000,366000,366000,365500,9
|
|
20231211,111300,1307304500,366000,366000,366000,366000,9
|
|
20231211,111200,1304010500,366000,366000,366000,366000,4
|
|
20231211,111100,1302546500,366000,366000,366000,366000,7
|
|
20231211,111000,1299984500,366000,366000,366000,366000,25
|
|
20231211,110900,1290834500,366000,365500,366000,365500,8
|
|
20231211,110800,1287907000,366000,366000,366000,366000,2
|
|
20231211,110700,1287175000,366000,366000,366000,365500,12
|
|
20231211,110600,1282784000,366000,366000,366000,366000,2
|
|
20231211,110500,1282052000,366000,366000,366000,366000,10
|
|
20231211,110400,1278392000,366000,366000,366000,366000,1
|
|
20231211,110300,1278026000,366000,366000,366000,366000,8
|
|
20231211,110200,1275098000,366000,366000,366000,366000,4
|
|
20231211,110100,1273634000,366000,366000,366000,366000,11
|
|
20231211,110000,1269608000,366000,366000,366000,366000,2
|
|
20231211,105900,1268876000,366000,365500,366000,365500,11
|
|
20231211,105800,1264852000,365500,365500,366000,365500,6
|
|
20231211,105700,1262658000,366000,366000,366000,365500,5
|
|
20231211,105600,1260829000,366000,365500,366000,365500,7
|
|
20231211,105500,1258269500,365500,365000,365500,365000,8
|
|
20231211,105400,1255347000,365500,365500,365500,365000,11
|
|
20231211,105300,1251327000,365000,365500,365500,365000,3
|
|
20231211,105200,1250231500,365500,365500,365500,365000,16
|
|
20231211,105100,1244386000,365000,365000,365500,365000,7
|
|
20231211,105000,1241829500,365000,365000,365500,365000,21
|
|
20231211,104900,1234160500,365500,365500,365500,365000,6
|
|
20231211,104800,1231968500,365500,366000,366000,365500,14
|
|
20231211,104700,1226848000,366000,365500,366000,365500,14
|
|
20231211,104600,1221729000,365500,366000,366000,365500,15
|
|
20231211,104500,1216240000,366000,366000,366000,365500,22
|
|
20231211,104400,1208196500,366000,365500,366000,365500,10
|
|
20231211,104300,1204538500,366000,365500,366000,365500,3
|
|
20231211,104200,1203441500,366000,365000,366000,365000,14
|
|
20231211,104100,1198325500,365500,365500,365500,365000,19
|
|
20231211,104000,1191381500,366000,366000,366000,365500,21
|
|
20231211,103900,1183696500,366000,365500,366000,365500,3
|
|
20231211,103800,1182599500,365500,365500,365500,365500,4
|
|
20231211,103700,1181137500,365500,365000,365500,365000,10
|
|
20231211,103600,1177483500,365000,365000,365500,365000,6
|
|
20231211,103500,1175292000,365000,365500,365500,365000,25
|
|
20231211,103400,1166160500,365500,365500,365500,365500,2
|
|
20231211,103300,1165429500,365500,365500,366000,365500,17
|
|
20231211,103200,1159213500,365500,365500,366000,365500,10
|
|
20231211,103100,1155557000,365500,365500,366000,365500,14
|
|
20231211,103000,1150435500,366000,366000,366000,365500,3
|
|
20231211,102900,1149338000,365500,366000,366000,365500,8
|
|
20231211,102800,1146411000,365500,365500,365500,365500,2
|
|
20231211,102700,1145680000,365500,365500,366000,365500,7
|
|
20231211,102600,1143120500,366000,365500,366000,365500,13
|
|
20231211,102500,1138368500,365500,366000,366000,365500,12
|
|
20231211,102400,1133979000,365500,365500,365500,365500,3
|
|
20231211,102300,1132882500,366000,365500,366000,365500,11
|
|
20231211,102200,1128857500,365500,366000,366000,365500,4
|
|
20231211,102100,1127394500,365500,365500,365500,365500,3
|
|
20231211,102000,1126298000,365500,366000,366000,365500,69
|
|
20231211,101900,1101078000,366000,365500,366000,365500,12
|
|
20231211,101800,1096687000,366000,365500,366000,365500,2
|
|
20231211,101700,1095955500,365500,365500,366000,365000,11
|
|
20231211,101600,1091935000,365500,365500,365500,365000,13
|
|
20231211,101500,1087184500,365500,366000,366000,365500,12
|
|
20231211,101400,1082798000,365500,365500,365500,365500,9
|
|
20231211,101300,1079508500,365000,365500,365500,365000,10
|
|
20231211,101200,1075856000,365000,365500,366000,365000,15
|
|
20231211,101100,1070373000,365000,365000,365000,365000,2
|
|
20231211,101000,1069643000,365000,365000,365500,365000,7
|
|
20231211,100900,1067086500,365000,365000,365000,365000,2
|
|
20231211,100800,1066356500,365500,365500,365500,365500,11
|
|
20231211,100700,1062336000,365500,365500,365500,365500,4
|
|
20231211,100600,1060874000,365500,365500,365500,365000,7
|
|
20231211,100500,1058316000,365500,365000,365500,365000,3
|
|
20231211,100400,1057220500,365500,365500,365500,365000,10
|
|
20231211,100300,1053566500,365000,365000,365000,365000,4
|
|
20231211,100200,1052106500,365000,365000,365000,365000,7
|
|
20231211,100100,1049551500,365500,365000,365500,364500,84
|
|
20231211,100000,1018890500,365500,365000,365500,365000,35
|
|
20231211,095900,1006100000,365000,365500,365500,365000,15
|
|
20231211,095800,1000624500,365500,365000,365500,365000,9
|
|
20231211,095700,997337000,365500,366000,366000,365000,37
|
|
20231211,095600,983810500,365500,366000,366000,365500,10
|
|
20231211,095500,980151500,366000,366500,366500,366000,11
|
|
20231211,095400,976123500,366500,366500,366500,366500,13
|
|
20231211,095300,971359000,367000,366500,367000,366500,15
|
|
20231211,095200,965855500,366500,367000,367000,366500,16
|
|
20231211,095100,959984000,367000,368000,368000,367000,116
|
|
20231211,095000,917388000,368000,368000,368000,368000,4
|
|
20231211,094900,915916000,368000,367500,368000,367500,8
|
|
20231211,094800,912973000,368000,368000,368000,367500,18
|
|
20231211,094700,906353500,368500,368500,368500,368500,12
|
|
20231211,094600,901931500,368000,368000,368500,368000,8
|
|
20231211,094500,898985500,368500,368000,368500,368000,12
|
|
20231211,094400,894564500,368500,368500,368500,368500,10
|
|
20231211,094300,890879500,369000,369000,369000,369000,10
|
|
20231211,094200,887189500,368500,369000,369000,368500,18
|
|
20231211,094100,880550000,369000,369500,369500,369000,3
|
|
20231211,094000,879442000,369500,369000,369500,369000,2
|
|
20231211,093900,878703500,369000,369000,369000,368500,5
|
|
20231211,093800,876859000,369000,368500,369000,368500,10
|
|
20231211,093700,873170000,368500,368500,368500,368500,22
|
|
20231211,093600,865063000,368500,368000,368500,368000,40
|
|
20231211,093500,850332000,368000,368000,368500,368000,16
|
|
20231211,093400,844443500,368000,369000,369000,368000,13
|
|
20231211,093300,839650500,369000,369000,369000,369000,1
|
|
20231211,093200,839281500,368500,368000,368500,368000,11
|
|
20231211,093100,835229000,368000,367500,368000,367500,21
|
|
20231211,093000,827502500,368000,368000,368500,368000,47
|
|
20231211,092900,810202500,368500,368500,368500,368500,2
|
|
20231211,092800,809465500,368500,369000,369000,368500,15
|
|
20231211,092700,803937500,368500,368500,368500,368500,6
|
|
20231211,092600,801726500,369000,369000,369000,369000,10
|
|
20231211,092500,798036500,369000,369000,369000,369000,46
|
|
20231211,092400,781062500,369000,369000,369000,368500,84
|
|
20231211,092300,750068500,369000,369000,369000,369000,7
|
|
20231211,092200,747485500,369000,368500,369000,368500,3
|
|
20231211,092100,746379500,368500,368000,368500,368000,14
|
|
20231211,092000,741225500,368500,368000,368500,368000,12
|
|
20231211,091900,736807500,368000,369000,369000,367500,35
|
|
20231211,091800,723927000,367500,367500,367500,367500,6
|
|
20231211,091700,721722000,369500,370000,370500,367500,150
|
|
20231211,091600,666237000,370000,370000,370500,370000,12
|
|
20231211,091500,661796000,370500,370500,371000,370500,33
|
|
20231211,091400,649569000,370500,370500,371000,370500,73
|
|
20231211,091300,622496000,370500,371000,371000,370500,52
|
|
20231211,091200,603211500,371000,370000,371000,370000,73
|
|
20231211,091100,576169000,370500,370000,370500,370000,11
|
|
20231211,091000,572094000,370000,370500,370500,370000,30
|
|
20231211,090900,560981500,370500,371000,371000,370500,39
|
|
20231211,090800,546524500,370500,370500,370500,370500,61
|
|
20231211,090700,523924000,370500,370000,370500,369500,126
|
|
20231211,090600,477318500,370500,368500,370500,368500,805
|
|
20231211,090500,179446000,368000,367500,368000,367500,62
|
|
20231211,090400,156632000,367500,367000,367500,367000,11
|
|
20231211,090300,152594500,367500,367000,367500,367000,83
|
|
20231211,090200,122094500,367500,367000,367500,367000,26
|
|
20231211,090100,112550500,367500,367500,367500,367000,54
|
|
20231211,090000,92729500,367500,367500,367500,365500,253
|