722 lines
40 KiB
CSV
722 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,205900,3610781500,364500,364500,364500,364500,374
|
|
20231212,205800,3610781500,364500,364500,364500,364500,0
|
|
20231212,205700,3610781500,364500,364500,364500,364500,0
|
|
20231212,205600,3610781500,364500,364500,364500,364500,0
|
|
20231212,205500,3610781500,364500,364500,364500,364500,0
|
|
20231212,205400,3610781500,364500,364500,364500,364500,0
|
|
20231212,205300,3610781500,364500,364500,364500,364500,0
|
|
20231212,205200,3610781500,364500,364500,364500,364500,0
|
|
20231212,205100,3610781500,364500,364500,364500,364500,0
|
|
20231212,205000,3610781500,364500,364500,364500,364500,0
|
|
20231212,204900,3610781500,364500,364500,364500,364500,0
|
|
20231212,204800,3610781500,364500,364500,364500,364500,0
|
|
20231212,204700,3610781500,364500,364500,364500,364500,0
|
|
20231212,204600,3610781500,364500,364500,364500,364500,0
|
|
20231212,204500,3610781500,364500,364500,364500,364500,0
|
|
20231212,204400,3610781500,364500,364500,364500,364500,0
|
|
20231212,204300,3610781500,364500,364500,364500,364500,0
|
|
20231212,204200,3610781500,364500,364500,364500,364500,0
|
|
20231212,204100,3610781500,364500,364500,364500,364500,0
|
|
20231212,204000,3610781500,364500,364500,364500,364500,0
|
|
20231212,203900,3610781500,364500,364500,364500,364500,0
|
|
20231212,203800,3610781500,364500,364500,364500,364500,0
|
|
20231212,203700,3610781500,364500,364500,364500,364500,0
|
|
20231212,203600,3610781500,364500,364500,364500,364500,0
|
|
20231212,203500,3610781500,364500,364500,364500,364500,0
|
|
20231212,203400,3610781500,364500,364500,364500,364500,0
|
|
20231212,203300,3610781500,364500,364500,364500,364500,0
|
|
20231212,203200,3610781500,364500,364500,364500,364500,0
|
|
20231212,203100,3610781500,364500,364500,364500,364500,0
|
|
20231212,203000,3610781500,364500,364500,364500,364500,0
|
|
20231212,202900,3610781500,364500,364500,364500,364500,374
|
|
20231212,202800,3610781500,364500,364500,364500,364500,0
|
|
20231212,202700,3610781500,364500,364500,364500,364500,0
|
|
20231212,202600,3610781500,364500,364500,364500,364500,0
|
|
20231212,202500,3610781500,364500,364500,364500,364500,0
|
|
20231212,202400,3610781500,364500,364500,364500,364500,0
|
|
20231212,202300,3610781500,364500,364500,364500,364500,0
|
|
20231212,202200,3610781500,364500,364500,364500,364500,0
|
|
20231212,202100,3610781500,364500,364500,364500,364500,0
|
|
20231212,202000,3610781500,364500,364500,364500,364500,0
|
|
20231212,201900,3610781500,364500,364500,364500,364500,0
|
|
20231212,201800,3610781500,364500,364500,364500,364500,0
|
|
20231212,201700,3610781500,364500,364500,364500,364500,0
|
|
20231212,201600,3610781500,364500,364500,364500,364500,0
|
|
20231212,201500,3610781500,364500,364500,364500,364500,0
|
|
20231212,201400,3610781500,364500,364500,364500,364500,0
|
|
20231212,201300,3610781500,364500,364500,364500,364500,0
|
|
20231212,201200,3610781500,364500,364500,364500,364500,0
|
|
20231212,201100,3610781500,364500,364500,364500,364500,0
|
|
20231212,201000,3610781500,364500,364500,364500,364500,0
|
|
20231212,200900,3610781500,364500,364500,364500,364500,0
|
|
20231212,200800,3610781500,364500,364500,364500,364500,0
|
|
20231212,200700,3610781500,364500,364500,364500,364500,0
|
|
20231212,200600,3610781500,364500,364500,364500,364500,0
|
|
20231212,200500,3610781500,364500,364500,364500,364500,0
|
|
20231212,200400,3610781500,364500,364500,364500,364500,0
|
|
20231212,200300,3610781500,364500,364500,364500,364500,0
|
|
20231212,200200,3610781500,364500,364500,364500,364500,0
|
|
20231212,200100,3610781500,364500,364500,364500,364500,0
|
|
20231212,200000,3610781500,364500,364500,364500,364500,0
|
|
20231212,195900,3610781500,364500,364500,364500,364500,374
|
|
20231212,195800,3610781500,364500,364500,364500,364500,0
|
|
20231212,195700,3610781500,364500,364500,364500,364500,0
|
|
20231212,195600,3610781500,364500,364500,364500,364500,0
|
|
20231212,195500,3610781500,364500,364500,364500,364500,0
|
|
20231212,195400,3610781500,364500,364500,364500,364500,0
|
|
20231212,195300,3610781500,364500,364500,364500,364500,0
|
|
20231212,195200,3610781500,364500,364500,364500,364500,0
|
|
20231212,195100,3610781500,364500,364500,364500,364500,0
|
|
20231212,195000,3610781500,364500,364500,364500,364500,0
|
|
20231212,194900,3610781500,364500,364500,364500,364500,0
|
|
20231212,194800,3610781500,364500,364500,364500,364500,0
|
|
20231212,194700,3610781500,364500,364500,364500,364500,0
|
|
20231212,194600,3610781500,364500,364500,364500,364500,0
|
|
20231212,194500,3610781500,364500,364500,364500,364500,0
|
|
20231212,194400,3610781500,364500,364500,364500,364500,0
|
|
20231212,194300,3610781500,364500,364500,364500,364500,0
|
|
20231212,194200,3610781500,364500,364500,364500,364500,0
|
|
20231212,194100,3610781500,364500,364500,364500,364500,0
|
|
20231212,194000,3610781500,364500,364500,364500,364500,0
|
|
20231212,193900,3610781500,364500,364500,364500,364500,0
|
|
20231212,193800,3610781500,364500,364500,364500,364500,0
|
|
20231212,193700,3610781500,364500,364500,364500,364500,0
|
|
20231212,193600,3610781500,364500,364500,364500,364500,0
|
|
20231212,193500,3610781500,364500,364500,364500,364500,0
|
|
20231212,193400,3610781500,364500,364500,364500,364500,0
|
|
20231212,193300,3610781500,364500,364500,364500,364500,0
|
|
20231212,193200,3610781500,364500,364500,364500,364500,0
|
|
20231212,193100,3610781500,364500,364500,364500,364500,0
|
|
20231212,193000,3610781500,364500,364500,364500,364500,0
|
|
20231212,192900,3610781500,364500,364500,364500,364500,374
|
|
20231212,192800,3610781500,364500,364500,364500,364500,0
|
|
20231212,192700,3610781500,364500,364500,364500,364500,0
|
|
20231212,192600,3610781500,364500,364500,364500,364500,0
|
|
20231212,192500,3610781500,364500,364500,364500,364500,0
|
|
20231212,192400,3610781500,364500,364500,364500,364500,0
|
|
20231212,192300,3610781500,364500,364500,364500,364500,0
|
|
20231212,192200,3610781500,364500,364500,364500,364500,0
|
|
20231212,192100,3610781500,364500,364500,364500,364500,0
|
|
20231212,192000,3610781500,364500,364500,364500,364500,0
|
|
20231212,191900,3610781500,364500,364500,364500,364500,0
|
|
20231212,191800,3610781500,364500,364500,364500,364500,0
|
|
20231212,191700,3610781500,364500,364500,364500,364500,0
|
|
20231212,191600,3610781500,364500,364500,364500,364500,0
|
|
20231212,191500,3610781500,364500,364500,364500,364500,0
|
|
20231212,191400,3610781500,364500,364500,364500,364500,0
|
|
20231212,191300,3610781500,364500,364500,364500,364500,0
|
|
20231212,191200,3610781500,364500,364500,364500,364500,0
|
|
20231212,191100,3610781500,364500,364500,364500,364500,0
|
|
20231212,191000,3610781500,364500,364500,364500,364500,0
|
|
20231212,190900,3610781500,364500,364500,364500,364500,0
|
|
20231212,190800,3610781500,364500,364500,364500,364500,0
|
|
20231212,190700,3610781500,364500,364500,364500,364500,0
|
|
20231212,190600,3610781500,364500,364500,364500,364500,0
|
|
20231212,190500,3610781500,364500,364500,364500,364500,0
|
|
20231212,190400,3610781500,364500,364500,364500,364500,0
|
|
20231212,190300,3610781500,364500,364500,364500,364500,0
|
|
20231212,190200,3610781500,364500,364500,364500,364500,0
|
|
20231212,190100,3610781500,364500,364500,364500,364500,0
|
|
20231212,190000,3610781500,364500,364500,364500,364500,0
|
|
20231212,185900,3610781500,364500,364500,364500,364500,374
|
|
20231212,185800,3610781500,364500,364500,364500,364500,0
|
|
20231212,185700,3610781500,364500,364500,364500,364500,0
|
|
20231212,185600,3610781500,364500,364500,364500,364500,0
|
|
20231212,185500,3610781500,364500,364500,364500,364500,0
|
|
20231212,185400,3610781500,364500,364500,364500,364500,0
|
|
20231212,185300,3610781500,364500,364500,364500,364500,0
|
|
20231212,185200,3610781500,364500,364500,364500,364500,0
|
|
20231212,185100,3610781500,364500,364500,364500,364500,0
|
|
20231212,185000,3610781500,364500,364500,364500,364500,0
|
|
20231212,184900,3610781500,364500,364500,364500,364500,0
|
|
20231212,184800,3610781500,364500,364500,364500,364500,0
|
|
20231212,184700,3610781500,364500,364500,364500,364500,0
|
|
20231212,184600,3610781500,364500,364500,364500,364500,0
|
|
20231212,184500,3610781500,364500,364500,364500,364500,0
|
|
20231212,184400,3610781500,364500,364500,364500,364500,0
|
|
20231212,184300,3610781500,364500,364500,364500,364500,0
|
|
20231212,184200,3610781500,364500,364500,364500,364500,0
|
|
20231212,184100,3610781500,364500,364500,364500,364500,0
|
|
20231212,184000,3610781500,364500,364500,364500,364500,0
|
|
20231212,183900,3610781500,364500,364500,364500,364500,0
|
|
20231212,183800,3610781500,364500,364500,364500,364500,0
|
|
20231212,183700,3610781500,364500,364500,364500,364500,0
|
|
20231212,183600,3610781500,364500,364500,364500,364500,0
|
|
20231212,183500,3610781500,364500,364500,364500,364500,0
|
|
20231212,183400,3610781500,364500,364500,364500,364500,0
|
|
20231212,183300,3610781500,364500,364500,364500,364500,0
|
|
20231212,183200,3610781500,364500,364500,364500,364500,0
|
|
20231212,183100,3610781500,364500,364500,364500,364500,0
|
|
20231212,183000,3610781500,364500,364500,364500,364500,0
|
|
20231212,182900,3610781500,364500,364500,364500,364500,374
|
|
20231212,182800,3610781500,364500,364500,364500,364500,0
|
|
20231212,182700,3610781500,364500,364500,364500,364500,0
|
|
20231212,182600,3610781500,364500,364500,364500,364500,0
|
|
20231212,182500,3610781500,364500,364500,364500,364500,0
|
|
20231212,182400,3610781500,364500,364500,364500,364500,0
|
|
20231212,182300,3610781500,364500,364500,364500,364500,0
|
|
20231212,182200,3610781500,364500,364500,364500,364500,0
|
|
20231212,182100,3610781500,364500,364500,364500,364500,0
|
|
20231212,182000,3610781500,364500,364500,364500,364500,0
|
|
20231212,181900,3610781500,364500,364500,364500,364500,0
|
|
20231212,181800,3610781500,364500,364500,364500,364500,0
|
|
20231212,181700,3610781500,364500,364500,364500,364500,0
|
|
20231212,181600,3610781500,364500,364500,364500,364500,0
|
|
20231212,181500,3610781500,364500,364500,364500,364500,0
|
|
20231212,181400,3610781500,364500,364500,364500,364500,0
|
|
20231212,181300,3610781500,364500,364500,364500,364500,0
|
|
20231212,181200,3610781500,364500,364500,364500,364500,0
|
|
20231212,181100,3610781500,364500,364500,364500,364500,0
|
|
20231212,181000,3610781500,364500,364500,364500,364500,0
|
|
20231212,180900,3610781500,364500,364500,364500,364500,0
|
|
20231212,180800,3610781500,364500,364500,364500,364500,0
|
|
20231212,180700,3610781500,364500,364500,364500,364500,0
|
|
20231212,180600,3610781500,364500,364500,364500,364500,0
|
|
20231212,180500,3610781500,364500,364500,364500,364500,0
|
|
20231212,180400,3610781500,364500,364500,364500,364500,0
|
|
20231212,180300,3610781500,364500,364500,364500,364500,0
|
|
20231212,180200,3610781500,364500,364500,364500,364500,0
|
|
20231212,180100,3610781500,364500,364500,364500,364500,0
|
|
20231212,180000,3610781500,364500,364500,364500,364500,0
|
|
20231212,175900,3610781500,364500,364500,364500,364500,374
|
|
20231212,175800,3610781500,364500,364500,364500,364500,0
|
|
20231212,175700,3610781500,364500,364500,364500,364500,0
|
|
20231212,175600,3610781500,364500,364500,364500,364500,0
|
|
20231212,175500,3610781500,364500,364500,364500,364500,0
|
|
20231212,175400,3610781500,364500,364500,364500,364500,0
|
|
20231212,175300,3610781500,364500,364500,364500,364500,0
|
|
20231212,175200,3610781500,364500,364500,364500,364500,0
|
|
20231212,175100,3610781500,364500,364500,364500,364500,0
|
|
20231212,175000,3610781500,364500,364500,364500,364500,0
|
|
20231212,174900,3610781500,364500,364500,364500,364500,0
|
|
20231212,174800,3610781500,364500,364500,364500,364500,0
|
|
20231212,174700,3610781500,364500,364500,364500,364500,0
|
|
20231212,174600,3610781500,364500,364500,364500,364500,0
|
|
20231212,174500,3610781500,364500,364500,364500,364500,0
|
|
20231212,174400,3610781500,364500,364500,364500,364500,0
|
|
20231212,174300,3610781500,364500,364500,364500,364500,0
|
|
20231212,174200,3610781500,364500,364500,364500,364500,0
|
|
20231212,174100,3610781500,364500,364500,364500,364500,0
|
|
20231212,174000,3610781500,364500,364500,364500,364500,0
|
|
20231212,173900,3610781500,364500,364500,364500,364500,0
|
|
20231212,173800,3610781500,364500,364500,364500,364500,0
|
|
20231212,173700,3610781500,364500,364500,364500,364500,0
|
|
20231212,173600,3610781500,364500,364500,364500,364500,0
|
|
20231212,173500,3610781500,364500,364500,364500,364500,0
|
|
20231212,173400,3610781500,364500,364500,364500,364500,0
|
|
20231212,173300,3610781500,364500,364500,364500,364500,0
|
|
20231212,173200,3610781500,364500,364500,364500,364500,0
|
|
20231212,173100,3610781500,364500,364500,364500,364500,0
|
|
20231212,173000,3610781500,364500,364500,364500,364500,0
|
|
20231212,172900,3610781500,364500,364500,364500,364500,374
|
|
20231212,172800,3610781500,364500,364500,364500,364500,0
|
|
20231212,172700,3610781500,364500,364500,364500,364500,0
|
|
20231212,172600,3610781500,364500,364500,364500,364500,0
|
|
20231212,172500,3610781500,364500,364500,364500,364500,0
|
|
20231212,172400,3610781500,364500,364500,364500,364500,0
|
|
20231212,172300,3610781500,364500,364500,364500,364500,0
|
|
20231212,172200,3610781500,364500,364500,364500,364500,0
|
|
20231212,172100,3610781500,364500,364500,364500,364500,0
|
|
20231212,172000,3610781500,364500,364500,364500,364500,0
|
|
20231212,171900,3610781500,364500,364500,364500,364500,0
|
|
20231212,171800,3610781500,364500,364500,364500,364500,0
|
|
20231212,171700,3610781500,364500,364500,364500,364500,0
|
|
20231212,171600,3610781500,364500,364500,364500,364500,0
|
|
20231212,171500,3610781500,364500,364500,364500,364500,0
|
|
20231212,171400,3610781500,364500,364500,364500,364500,0
|
|
20231212,171300,3610781500,364500,364500,364500,364500,0
|
|
20231212,171200,3610781500,364500,364500,364500,364500,0
|
|
20231212,171100,3610781500,364500,364500,364500,364500,0
|
|
20231212,171000,3610781500,364500,364500,364500,364500,0
|
|
20231212,170900,3610781500,364500,364500,364500,364500,0
|
|
20231212,170800,3610781500,364500,364500,364500,364500,0
|
|
20231212,170700,3610781500,364500,364500,364500,364500,0
|
|
20231212,170600,3610781500,364500,364500,364500,364500,0
|
|
20231212,170500,3610781500,364500,364500,364500,364500,0
|
|
20231212,170400,3610781500,364500,364500,364500,364500,0
|
|
20231212,170300,3610781500,364500,364500,364500,364500,0
|
|
20231212,170200,3610781500,364500,364500,364500,364500,0
|
|
20231212,170100,3610781500,364500,364500,364500,364500,0
|
|
20231212,170000,3610781500,364500,364500,364500,364500,0
|
|
20231212,165900,3610781500,364500,364500,364500,364500,374
|
|
20231212,165800,3610781500,364500,364500,364500,364500,0
|
|
20231212,165700,3610781500,364500,364500,364500,364500,0
|
|
20231212,165600,3610781500,364500,364500,364500,364500,0
|
|
20231212,165500,3610781500,364500,364500,364500,364500,0
|
|
20231212,165400,3610781500,364500,364500,364500,364500,0
|
|
20231212,165300,3610781500,364500,364500,364500,364500,0
|
|
20231212,165200,3610781500,364500,364500,364500,364500,0
|
|
20231212,165100,3610781500,364500,364500,364500,364500,0
|
|
20231212,165000,3610781500,364500,364500,364500,364500,0
|
|
20231212,164900,3610781500,364500,364500,364500,364500,0
|
|
20231212,164800,3610781500,364500,364500,364500,364500,0
|
|
20231212,164700,3610781500,364500,364500,364500,364500,0
|
|
20231212,164600,3610781500,364500,364500,364500,364500,0
|
|
20231212,164500,3610781500,364500,364500,364500,364500,0
|
|
20231212,164400,3610781500,364500,364500,364500,364500,0
|
|
20231212,164300,3610781500,364500,364500,364500,364500,0
|
|
20231212,164200,3610781500,364500,364500,364500,364500,0
|
|
20231212,164100,3610781500,364500,364500,364500,364500,0
|
|
20231212,164000,3610781500,364500,364500,364500,364500,0
|
|
20231212,163900,3610781500,364500,364500,364500,364500,0
|
|
20231212,163800,3610781500,364500,364500,364500,364500,0
|
|
20231212,163700,3610781500,364500,364500,364500,364500,0
|
|
20231212,163600,3610781500,364500,364500,364500,364500,0
|
|
20231212,163500,3610781500,364500,364500,364500,364500,0
|
|
20231212,163400,3610781500,364500,364500,364500,364500,0
|
|
20231212,163300,3610781500,364500,364500,364500,364500,0
|
|
20231212,163200,3610781500,364500,364500,364500,364500,0
|
|
20231212,163100,3610781500,364500,364500,364500,364500,0
|
|
20231212,163000,3610781500,364500,364500,364500,364500,0
|
|
20231212,162900,3610781500,364500,364500,364500,364500,374
|
|
20231212,162800,3610781500,364500,364500,364500,364500,0
|
|
20231212,162700,3610781500,364500,364500,364500,364500,0
|
|
20231212,162600,3610781500,364500,364500,364500,364500,0
|
|
20231212,162500,3610781500,364500,364500,364500,364500,0
|
|
20231212,162400,3610781500,364500,364500,364500,364500,0
|
|
20231212,162300,3610781500,364500,364500,364500,364500,0
|
|
20231212,162200,3610781500,364500,364500,364500,364500,0
|
|
20231212,162100,3610781500,364500,364500,364500,364500,0
|
|
20231212,162000,3610781500,364500,364500,364500,364500,0
|
|
20231212,161900,3610781500,364500,364500,364500,364500,0
|
|
20231212,161800,3610781500,364500,364500,364500,364500,0
|
|
20231212,161700,3610781500,364500,364500,364500,364500,0
|
|
20231212,161600,3610781500,364500,364500,364500,364500,0
|
|
20231212,161500,3610781500,364500,364500,364500,364500,0
|
|
20231212,161400,3610781500,364500,364500,364500,364500,0
|
|
20231212,161300,3610781500,364500,364500,364500,364500,0
|
|
20231212,161200,3610781500,364500,364500,364500,364500,0
|
|
20231212,161100,3610781500,364500,364500,364500,364500,0
|
|
20231212,161000,3610781500,364500,364500,364500,364500,0
|
|
20231212,160900,3610781500,364500,364500,364500,364500,0
|
|
20231212,160800,3610781500,364500,364500,364500,364500,0
|
|
20231212,160700,3610781500,364500,364500,364500,364500,0
|
|
20231212,160600,3610781500,364500,364500,364500,364500,0
|
|
20231212,160500,3610781500,364500,364500,364500,364500,0
|
|
20231212,160400,3610781500,364500,364500,364500,364500,0
|
|
20231212,160300,3610781500,364500,364500,364500,364500,0
|
|
20231212,160200,3610781500,364500,364500,364500,364500,0
|
|
20231212,160100,3610781500,364500,364500,364500,364500,0
|
|
20231212,160000,3610781500,364500,364500,364500,364500,0
|
|
20231212,155900,3610781500,364500,364500,364500,364500,374
|
|
20231212,155800,3610781500,364500,364500,364500,364500,0
|
|
20231212,155700,3610781500,364500,364500,364500,364500,0
|
|
20231212,155600,3610781500,364500,364500,364500,364500,0
|
|
20231212,155500,3610781500,364500,364500,364500,364500,0
|
|
20231212,155400,3610781500,364500,364500,364500,364500,0
|
|
20231212,155300,3610781500,364500,364500,364500,364500,0
|
|
20231212,155200,3610781500,364500,364500,364500,364500,0
|
|
20231212,155100,3610781500,364500,364500,364500,364500,0
|
|
20231212,155000,3610781500,364500,364500,364500,364500,0
|
|
20231212,154900,3610781500,364500,364500,364500,364500,0
|
|
20231212,154800,3610781500,364500,364500,364500,364500,0
|
|
20231212,154700,3610781500,364500,364500,364500,364500,0
|
|
20231212,154600,3610781500,364500,364500,364500,364500,0
|
|
20231212,154500,3610781500,364500,364500,364500,364500,0
|
|
20231212,154400,3610781500,364500,364500,364500,364500,0
|
|
20231212,154300,3610781500,364500,364500,364500,364500,0
|
|
20231212,154200,3610781500,364500,364500,364500,364500,0
|
|
20231212,154100,3610781500,364500,364500,364500,364500,0
|
|
20231212,154000,3610781500,364500,364500,364500,364500,0
|
|
20231212,153900,3610781500,364500,364500,364500,364500,0
|
|
20231212,153800,3610781500,364500,364500,364500,364500,0
|
|
20231212,153700,3610781500,364500,364500,364500,364500,0
|
|
20231212,153600,3610781500,364500,364500,364500,364500,0
|
|
20231212,153500,3610781500,364500,364500,364500,364500,0
|
|
20231212,153400,3610781500,364500,364500,364500,364500,0
|
|
20231212,153300,3610781500,364500,364500,364500,364500,0
|
|
20231212,153200,3610781500,364500,364500,364500,364500,0
|
|
20231212,153100,3610781500,364500,364500,364500,364500,0
|
|
20231212,153000,3610781500,364500,364500,364500,364500,374
|
|
20231212,152900,3474458500,365000,365000,365000,365000,0
|
|
20231212,152800,3474458500,365000,365000,365000,365000,0
|
|
20231212,152700,3474458500,365000,365000,365000,365000,0
|
|
20231212,152600,3474458500,365000,365000,365000,365000,0
|
|
20231212,152500,3474458500,365000,365000,365000,365000,0
|
|
20231212,152400,3474458500,365000,365000,365000,365000,0
|
|
20231212,152300,3474458500,365000,365000,365000,365000,0
|
|
20231212,152200,3474458500,365000,365000,365000,365000,0
|
|
20231212,152100,3474458500,365000,365000,365000,365000,0
|
|
20231212,152000,3474458500,365000,365000,365000,365000,0
|
|
20231212,151900,3474458500,365000,365000,365500,365000,56
|
|
20231212,151800,3454015000,365000,365500,365500,365000,2
|
|
20231212,151700,3453284500,365000,365500,365500,365000,13
|
|
20231212,151600,3448536500,365000,365500,365500,365000,28
|
|
20231212,151500,3438310000,365000,365000,365500,365000,18
|
|
20231212,151400,3431736000,365500,365500,365500,365500,14
|
|
20231212,151300,3426619000,365500,365500,366500,365000,353
|
|
20231212,151200,3297531500,365000,365500,365500,365000,11
|
|
20231212,151100,3293512000,365500,365500,365500,365500,9
|
|
20231212,151000,3290222500,365500,365500,365500,365000,18
|
|
20231212,150900,3283644500,365000,365500,365500,365000,10
|
|
20231212,150800,3279991000,365500,365500,365500,365000,62
|
|
20231212,150700,3257330500,365000,365500,365500,365000,6
|
|
20231212,150600,3255138500,365000,365500,365500,365000,14
|
|
20231212,150500,3250022000,365500,365500,365500,365000,9
|
|
20231212,150400,3246733000,365500,365500,365500,365000,9
|
|
20231212,150300,3243444000,365500,365500,365500,365000,14
|
|
20231212,150200,3238330500,365000,365500,365500,365000,8
|
|
20231212,150100,3235407500,365500,365500,365500,365000,4
|
|
20231212,150000,3233946000,365000,365000,365500,365000,52
|
|
20231212,145900,3214962500,365000,365500,365500,365000,29
|
|
20231212,145800,3204372000,365000,365500,365500,365000,12
|
|
20231212,145700,3199986500,365500,365500,365500,365000,11
|
|
20231212,145600,3195968000,365000,365500,365500,365000,17
|
|
20231212,145500,3189757500,365000,365000,365500,365000,13
|
|
20231212,145400,3185008000,365000,365500,365500,365000,30
|
|
20231212,145300,3174054000,365500,365500,365500,365000,8
|
|
20231212,145200,3171131000,365000,365500,365500,365000,13
|
|
20231212,145100,3166384500,365500,365500,365500,365500,7
|
|
20231212,145000,3163826000,365500,365500,365500,365000,13
|
|
20231212,144900,3159078500,365500,365000,365500,365000,9
|
|
20231212,144800,3155790000,365000,365500,365500,365000,10
|
|
20231212,144700,3152137000,365000,365000,365500,365000,11
|
|
20231212,144600,3148120000,365000,365500,365500,365000,6
|
|
20231212,144500,3145928000,365000,365500,365500,365000,15
|
|
20231212,144400,3140450000,365500,365500,365500,365000,6
|
|
20231212,144300,3138258000,365500,365500,365500,365000,11
|
|
20231212,144200,3134240000,365000,365500,365500,365000,7
|
|
20231212,144100,3131683000,365000,365000,367000,365000,445
|
|
20231212,144000,2968951000,365500,365000,365500,365000,12
|
|
20231212,143900,2964566500,365000,365000,365500,365000,15
|
|
20231212,143800,2959088000,365000,365000,365500,365000,20
|
|
20231212,143700,2951786500,365500,365500,365500,365000,7
|
|
20231212,143600,2949229000,365000,365000,365500,365000,15
|
|
20231212,143500,2943750500,365500,365500,365500,365000,6
|
|
20231212,143400,2941558500,365000,365500,365500,365000,11
|
|
20231212,143300,2937541500,365500,365500,365500,365000,9
|
|
20231212,143200,2934253000,365000,365000,365500,365000,31
|
|
20231212,143100,2922936000,365500,365500,365500,365000,7
|
|
20231212,143000,2920379000,365000,365500,365500,365000,54
|
|
20231212,142900,2900660000,365000,365000,365500,365000,38
|
|
20231212,142800,2886787500,365500,365000,365500,365000,5
|
|
20231212,142700,2884960500,365000,365500,365500,365000,16
|
|
20231212,142600,2879118000,365000,365000,365500,365000,10
|
|
20231212,142500,2875465500,365500,365500,365500,365000,9
|
|
20231212,142400,2872178500,365500,365500,365500,365000,11
|
|
20231212,142300,2868160000,365000,365500,365500,365000,16
|
|
20231212,142200,2862315500,365500,365500,365500,365000,9
|
|
20231212,142100,2859026500,365000,365500,365500,365000,6
|
|
20231212,142000,2856834500,365000,365000,365500,365000,16
|
|
20231212,141900,2850992500,365000,365500,365500,365000,11
|
|
20231212,141800,2846975000,365000,365000,365500,365000,27
|
|
20231212,141700,2837117500,365500,365500,365500,365000,6
|
|
20231212,141600,2834926000,365500,365500,365500,365000,13
|
|
20231212,141500,2830178000,365500,365500,365500,365000,5
|
|
20231212,141400,2828351000,365000,365000,365500,365000,11
|
|
20231212,141300,2824334000,365000,365500,365500,365000,7
|
|
20231212,141200,2821776500,365500,365000,365500,365000,8
|
|
20231212,141100,2818854000,365000,365500,365500,365000,9
|
|
20231212,141000,2815566500,365000,365500,365500,365000,7
|
|
20231212,140900,2813009500,365500,365500,365500,365000,11
|
|
20231212,140800,2808991500,365500,365000,365500,365000,7
|
|
20231212,140700,2806434500,365500,365500,365500,365000,8
|
|
20231212,140600,2803513000,365000,365000,365500,365000,8
|
|
20231212,140500,2800591000,365500,365000,365500,365000,12
|
|
20231212,140400,2796208000,365500,365500,365500,365500,4
|
|
20231212,140300,2794746000,365500,365500,365500,365000,45
|
|
20231212,140200,2778301000,365000,365000,365500,365000,29
|
|
20231212,140100,2767704000,365500,365500,365500,365500,6
|
|
20231212,140000,2765511000,365500,365000,365500,365000,36
|
|
20231212,135900,2752369000,365000,365000,365500,365000,10
|
|
20231212,135800,2748717000,365500,365500,365500,365000,10
|
|
20231212,135700,2745064500,365500,365000,365500,365000,6
|
|
20231212,135600,2742872000,365500,365000,365500,365000,14
|
|
20231212,135500,2737759000,365500,364500,365500,364500,5
|
|
20231212,135400,2735932500,365500,365000,365500,364500,39
|
|
20231212,135300,2721698500,364500,365000,365000,364500,19
|
|
20231212,135200,2714765500,367000,364500,367000,364500,183
|
|
20231212,135100,2647864000,364500,365000,365000,364500,12
|
|
20231212,135000,2643487500,364500,365000,365000,364500,31
|
|
20231212,134900,2632173000,365000,365000,365000,364500,14
|
|
20231212,134800,2627066500,365000,365000,365000,364500,12
|
|
20231212,134700,2622687500,365000,364500,365000,364500,12
|
|
20231212,134600,2618311500,365000,365000,365000,365000,6
|
|
20231212,134500,2616121500,364500,364500,365000,364500,14
|
|
20231212,134400,2611015500,365000,365000,365000,365000,6
|
|
20231212,134300,2608825500,365000,365000,365000,364500,8
|
|
20231212,134200,2605907500,365000,364500,365000,364500,19
|
|
20231212,134100,2598978000,365000,365000,365000,364500,8
|
|
20231212,134000,2596058500,365000,365000,365000,364500,10
|
|
20231212,133900,2592410500,365000,365000,365000,364500,7
|
|
20231212,133800,2589856000,364500,365000,365000,364500,15
|
|
20231212,133700,2584386000,365000,364500,365000,364500,8
|
|
20231212,133600,2581467000,365000,364500,365000,364500,12
|
|
20231212,133500,2577090000,365000,365000,365000,364500,10
|
|
20231212,133400,2573441500,365000,364500,365000,364500,8
|
|
20231212,133300,2570522000,365000,365000,365000,364500,17
|
|
20231212,133200,2564320500,365000,364500,365000,364500,7
|
|
20231212,133100,2561767000,364500,365000,366500,364500,148
|
|
20231212,133000,2507692500,365000,365000,365000,364500,12
|
|
20231212,132900,2503313500,365000,364500,365000,364500,10
|
|
20231212,132800,2499666000,365000,365000,365000,364500,7
|
|
20231212,132700,2497112000,364500,364500,365000,364500,8
|
|
20231212,132600,2494193500,365000,365000,365000,364500,18
|
|
20231212,132500,2487626500,365000,364500,365000,364500,13
|
|
20231212,132400,2482882500,365000,365000,365000,364500,7
|
|
20231212,132300,2480328500,365000,365000,365000,364500,14
|
|
20231212,132200,2475223500,365000,364500,365000,364500,4
|
|
20231212,132100,2473764000,365000,365000,365000,364500,13
|
|
20231212,132000,2469022000,365500,365500,365500,364500,6
|
|
20231212,131900,2466830500,365500,365000,365500,365000,4
|
|
20231212,131800,2465369000,365500,364500,365500,364500,25
|
|
20231212,131700,2456247000,364500,364500,364500,364000,8
|
|
20231212,131600,2453332000,364500,364000,365000,364000,16
|
|
20231212,131500,2447497500,364000,364500,364500,364000,30
|
|
20231212,131400,2436576000,364500,364500,364500,363500,29
|
|
20231212,131300,2426011500,364500,364500,364500,363500,42
|
|
20231212,131200,2410722000,364500,364500,364500,364500,5
|
|
20231212,131100,2408899500,364500,364500,364500,364000,6
|
|
20231212,131000,2406713500,364000,364500,365000,364000,18
|
|
20231212,130900,2400151000,363500,363500,363500,363000,123
|
|
20231212,130800,2355442000,363500,363500,363500,363500,13
|
|
20231212,130700,2350716500,363000,363500,363500,363000,11
|
|
20231212,130600,2346722000,363000,363500,363500,363000,6
|
|
20231212,130500,2344541500,363000,363500,363500,363000,12
|
|
20231212,130400,2340183000,363000,364000,364000,363000,42
|
|
20231212,130300,2324928000,363500,364000,364000,363500,15
|
|
20231212,130200,2319473000,364000,364000,364000,363500,10
|
|
20231212,130100,2315835500,363500,364000,364000,363500,6
|
|
20231212,130000,2313652500,363500,364000,364000,363500,13
|
|
20231212,125900,2308925000,363500,364000,364000,363500,10
|
|
20231212,125800,2305287500,364000,364000,364000,363500,4
|
|
20231212,125700,2303832000,364000,364000,364000,363500,13
|
|
20231212,125600,2299104000,363500,364000,364000,363500,8
|
|
20231212,125500,2296193500,363500,363500,364000,363500,23
|
|
20231212,125400,2287831000,363500,364000,364000,363500,12
|
|
20231212,125300,2283466500,363500,364500,364500,363500,6
|
|
20231212,125200,2281282500,364500,363500,364500,363000,75
|
|
20231212,125100,2254021000,363000,364000,364500,363000,10
|
|
20231212,125000,2250382500,364500,364500,364500,364500,4
|
|
20231212,124900,2248924500,364000,364500,364500,364000,20
|
|
20231212,124800,2241642500,364500,364500,364500,364000,4
|
|
20231212,124700,2240185000,364500,364500,364500,364500,6
|
|
20231212,124600,2237998000,364500,364500,364500,364000,11
|
|
20231212,124500,2233992000,364500,364500,364500,364500,4
|
|
20231212,124400,2232534000,364500,364500,364500,364500,5
|
|
20231212,124300,2230711500,364500,365000,365500,364500,13
|
|
20231212,124200,2225967500,365000,365500,365500,364500,7
|
|
20231212,124100,2223413500,364000,364000,364000,363500,50
|
|
20231212,124000,2205236000,363500,364000,364000,363500,6
|
|
20231212,123900,2203052500,364000,364000,364000,363500,7
|
|
20231212,123800,2200506000,364500,364500,364500,364000,10
|
|
20231212,123700,2196862000,365000,365000,365000,365000,21
|
|
20231212,123600,2189197000,363500,363500,365500,363500,119
|
|
20231212,123500,2145816500,363500,363500,364000,363500,11
|
|
20231212,123400,2141814000,364000,364000,364000,363500,5
|
|
20231212,123300,2139994500,364000,363500,364000,363500,16
|
|
20231212,123200,2134173500,364000,364000,364000,363500,7
|
|
20231212,123100,2131626500,364000,363000,364000,363000,85
|
|
20231212,123000,2100728500,363500,364000,364000,363500,18
|
|
20231212,122900,2094183000,364000,363500,364000,363500,12
|
|
20231212,122800,2089818500,363500,363500,364000,363500,12
|
|
20231212,122700,2085453500,364000,364000,364000,363500,5
|
|
20231212,122600,2083634500,363500,364000,364000,363500,11
|
|
20231212,122500,2079632500,364000,364000,364000,363500,10
|
|
20231212,122400,2075996000,364000,364000,364000,364000,5
|
|
20231212,122300,2074176000,364000,364000,364000,363500,6
|
|
20231212,122200,2071992500,364000,363500,364000,363500,12
|
|
20231212,122100,2067628500,363500,364000,364000,363500,7
|
|
20231212,122000,2065082000,364000,364500,364500,363000,10
|
|
20231212,121900,2061442500,364500,363000,365000,363000,141
|
|
20231212,121800,2010210000,363000,363000,363000,362500,16
|
|
20231212,121700,2004403000,363000,363000,363000,362500,24
|
|
20231212,121600,1995693500,363000,363000,363000,362500,13
|
|
20231212,121500,1990976000,363000,363000,363000,362500,36
|
|
20231212,121400,1977910000,362500,363000,363000,362500,11
|
|
20231212,121300,1973920000,363000,363000,363000,362500,9
|
|
20231212,121200,1970655500,363000,363000,363000,362500,8
|
|
20231212,121100,1967754000,363000,363000,363000,362500,11
|
|
20231212,121000,1963764500,362500,363000,363000,362500,10
|
|
20231212,120900,1960137000,363000,363000,363000,362500,14
|
|
20231212,120800,1955059000,363000,363000,363000,362500,6
|
|
20231212,120700,1952881500,363000,362500,363000,362500,7
|
|
20231212,120600,1950342000,362500,363000,363000,362500,8
|
|
20231212,120500,1947440000,362500,362500,363000,362500,8
|
|
20231212,120400,1944538000,363000,362000,363000,362000,20
|
|
20231212,120300,1937291500,362500,362500,362500,362500,53
|
|
20231212,120200,1918079000,362500,362500,362500,362000,6
|
|
20231212,120100,1915904500,362500,362500,362500,362000,25
|
|
20231212,120000,1906852000,362500,362500,362500,362000,32
|
|
20231212,115900,1895262000,362500,361500,362500,361500,14
|
|
20231212,115800,1890195500,361500,361500,363000,361500,8
|
|
20231212,115700,1887294500,362000,362000,362500,362000,195
|
|
20231212,115600,1816698500,362500,362500,362500,362000,17
|
|
20231212,115500,1810540500,362500,362000,362500,361500,20
|
|
20231212,115400,1803298000,362000,362500,362500,362000,29
|
|
20231212,115300,1792796000,362500,362500,362500,362000,38
|
|
20231212,115200,1779037000,362000,362500,362500,362000,12
|
|
20231212,115100,1774688000,362500,362500,362500,362000,20
|
|
20231212,115000,1767445000,362500,362500,362500,362000,12
|
|
20231212,114900,1763097000,362500,362500,363000,362000,21
|
|
20231212,114800,1755482500,363000,363000,363000,362500,11
|
|
20231212,114700,1751493000,363000,363000,363000,362500,11
|
|
20231212,114600,1747500500,363000,362500,363000,362500,23
|
|
20231212,114500,1739160500,362500,363000,363000,362500,14
|
|
20231212,114400,1734081500,362500,362500,363000,362500,17
|
|
20231212,114300,1727916000,362500,362500,363000,362500,16
|
|
20231212,114200,1722112500,363000,363500,363500,362500,17
|
|
20231212,114100,1715940500,363500,363000,363500,363000,19
|
|
20231212,114000,1709040500,363000,364500,364500,363000,262
|
|
20231212,113900,1613716000,364500,364000,364500,364000,23
|
|
20231212,113800,1605342000,364500,364000,364500,364000,27
|
|
20231212,113700,1595508500,364000,364000,364500,364000,8
|
|
20231212,113600,1592594000,364000,364500,364500,364000,12
|
|
20231212,113500,1588222000,364500,364000,364500,364000,18
|
|
20231212,113400,1581667000,364500,364500,364500,364000,10
|
|
20231212,113300,1578022500,364500,365000,365000,364000,86
|
|
20231212,113200,1546679000,365000,365000,365000,364500,18
|
|
20231212,113100,1540113500,365000,365000,365000,364500,19
|
|
20231212,113000,1533183500,365000,364500,365000,364500,15
|
|
20231212,112900,1527713000,365000,364500,365000,364500,22
|
|
20231212,112800,1519689500,365000,364500,365000,364500,27
|
|
20231212,112700,1509836000,365000,364500,365000,364500,20
|
|
20231212,112600,1502542000,365000,365000,365000,364500,7
|
|
20231212,112500,1499987500,365000,365000,365000,364500,14
|
|
20231212,112400,1494878500,365000,364500,365000,364500,16
|
|
20231212,112300,1489044000,365000,365000,365000,364500,14
|
|
20231212,112200,1483935000,365000,365000,365000,364500,23
|
|
20231212,112100,1475548000,365000,365000,365000,364500,22
|
|
20231212,112000,1467519500,365000,365000,365000,364500,18
|
|
20231212,111900,1460954000,364500,365000,365000,364500,11
|
|
20231212,111800,1456942000,365000,365000,365000,364500,21
|
|
20231212,111700,1449281500,365000,365000,365000,364500,8
|
|
20231212,111600,1446362000,365000,364500,365000,364500,24
|
|
20231212,111500,1437610500,365000,365000,365000,364500,18
|
|
20231212,111400,1431046500,365000,365000,365000,364500,17
|
|
20231212,111300,1424844500,364500,365000,365000,364500,15
|
|
20231212,111200,1419372500,364500,365000,365000,364500,12
|
|
20231212,111100,1414994000,364500,364500,365000,364500,64
|
|
20231212,111000,1391662500,365000,365000,365000,365000,9
|
|
20231212,110900,1388377500,365000,365000,365000,364500,24
|
|
20231212,110800,1379624000,365000,365000,365000,364500,10
|
|
20231212,110700,1375975000,365000,365000,365000,364500,17
|
|
20231212,110600,1369773500,364500,365000,365000,364500,11
|
|
20231212,110500,1365761500,364500,364500,365000,364500,20
|
|
20231212,110400,1358467000,364500,365000,365000,364500,9
|
|
20231212,110300,1355183500,365000,365000,365000,364500,12
|
|
20231212,110200,1350805500,364500,365000,365000,364500,13
|
|
20231212,110100,1346063500,365000,365000,365000,364500,20
|
|
20231212,110000,1338768500,364500,364500,365000,364500,21
|
|
20231212,105900,1331111000,364500,364500,365000,364500,17
|
|
20231212,105800,1324909500,365000,364500,365000,364500,25
|
|
20231212,105700,1315792500,364500,365000,365000,364500,8
|
|
20231212,105600,1312874500,365000,364500,365000,364500,22
|
|
20231212,105500,1304850500,364500,364500,365000,364500,15
|
|
20231212,105400,1299379000,364500,364500,365000,364500,17
|
|
20231212,105300,1293180000,365000,365000,365000,365000,12
|
|
20231212,105200,1288800000,365000,365000,366000,364500,163
|
|
20231212,105100,1229265500,364500,365000,365000,364500,23
|
|
20231212,105000,1220877000,365000,365000,365000,364500,9
|
|
20231212,104900,1217593500,364500,365500,365500,364500,28
|
|
20231212,104800,1207369500,365000,365500,365500,365000,6
|
|
20231212,104700,1205177000,365500,365500,365500,365000,19
|
|
20231212,104600,1198238000,365500,365000,365500,365000,10
|
|
20231212,104500,1194584000,365000,365000,365500,365000,17
|
|
20231212,104400,1188376500,365000,365000,365500,364500,54
|
|
20231212,104300,1168665500,364500,364500,365000,364500,21
|
|
20231212,104200,1161007000,365000,364500,365000,364500,13
|
|
20231212,104100,1156264500,364500,365000,365000,364500,11
|
|
20231212,104000,1152250000,364500,365500,365500,364500,29
|
|
20231212,103900,1141666500,365500,364500,365500,364500,5
|
|
20231212,103800,1139840000,366000,366000,366000,364500,44
|
|
20231212,103700,1123775000,366000,365500,367000,364500,171
|
|
20231212,103600,1061253500,366000,365000,366000,364500,270
|
|
20231212,103500,962589500,365000,365000,365000,364500,16
|
|
20231212,103400,956751000,364500,365000,365000,364500,22
|
|
20231212,103300,948726000,364500,364500,365000,364500,12
|
|
20231212,103200,944348500,364500,364500,365000,364500,21
|
|
20231212,103100,936691500,365000,364500,365000,364500,32
|
|
20231212,103000,925012500,364500,365000,365500,364500,97
|
|
20231212,102900,889609500,365500,365500,365500,365000,14
|
|
20231212,102800,884494000,365500,365000,365500,365000,39
|
|
20231212,102700,870255500,365000,365500,366000,365000,31
|
|
20231212,102600,858930000,365500,365000,365500,365000,35
|
|
20231212,102500,846138500,365500,365000,366000,365000,40
|
|
20231212,102400,831531500,366000,365500,366000,365500,155
|
|
20231212,102300,774875500,365500,366000,366000,365000,16
|
|
20231212,102200,769028500,365500,366000,366000,365500,18
|
|
20231212,102100,762445000,366000,365500,366000,365500,44
|
|
20231212,102000,746349000,366000,366000,366000,365500,14
|
|
20231212,101900,741228000,366000,366000,366000,365500,14
|
|
20231212,101800,736105000,366500,366000,366500,366000,20
|
|
20231212,101700,728783500,366000,366500,366500,366000,5
|
|
20231212,101600,726951500,366000,367000,367000,366000,12
|
|
20231212,101500,722556500,366500,367000,367000,366500,43
|
|
20231212,101400,706795000,366500,367000,367000,366500,16
|
|
20231212,101300,700928000,366500,367000,367000,366500,16
|
|
20231212,101200,695061500,367000,367000,367000,366500,15
|
|
20231212,101100,689560000,367000,367000,367000,367000,7
|
|
20231212,101000,686991000,367000,367000,367000,367000,2
|
|
20231212,100900,686257000,367000,367000,367000,367000,5
|
|
20231212,100800,684422000,367000,367000,367000,367000,6
|
|
20231212,100700,682220000,367000,367000,367000,367000,4
|
|
20231212,100600,680752000,367000,367000,367000,367000,6
|
|
20231212,100500,678550000,367000,367000,367000,366500,6
|
|
20231212,100400,676348500,367000,367000,367000,367000,6
|
|
20231212,100300,674146500,367000,367000,367000,366500,4
|
|
20231212,100200,672679000,367500,366500,367500,366000,176
|
|
20231212,100100,608188500,366000,366000,366500,366000,55
|
|
20231212,100000,588056000,366000,366500,366500,366000,5
|
|
20231212,095900,586224000,366000,366500,366500,366000,11
|
|
20231212,095800,582195000,366500,366500,366500,366500,3
|
|
20231212,095700,581095500,366000,366500,366500,366000,12
|
|
20231212,095600,576700500,366500,366500,366500,366500,4
|
|
20231212,095500,575234500,366500,366500,366500,366500,1
|
|
20231212,095400,574868000,366500,366000,366500,366000,9
|
|
20231212,095300,571570000,366500,366500,366500,366500,12
|
|
20231212,095200,567172000,366500,366500,366500,366500,4
|
|
20231212,095100,565706000,366500,365500,366500,365500,80
|
|
20231212,095000,536463000,365000,365500,365500,365000,27
|
|
20231212,094900,526595000,365500,365500,365500,365500,4
|
|
20231212,094800,525133000,365500,365500,365500,365500,2
|
|
20231212,094700,524402000,365500,365500,365500,365500,1
|
|
20231212,094600,524036500,365500,365500,365500,365500,3
|
|
20231212,094500,522940000,365500,365500,365500,365500,41
|
|
20231212,094400,507954500,366000,366000,366000,365500,6
|
|
20231212,094300,505759000,366000,366000,366000,365500,31
|
|
20231212,094200,494423500,366000,364000,366500,364000,10
|
|
20231212,094100,490763000,366000,365000,366000,364000,52
|
|
20231212,094000,471791000,365000,366000,366000,365000,53
|
|
20231212,093900,452422000,367000,366500,367000,366500,5
|
|
20231212,093800,450589000,366500,365500,366500,365500,12
|
|
20231212,093700,446197000,366500,366500,366500,366000,18
|
|
20231212,093600,439602500,367000,367000,367000,367000,1
|
|
20231212,093500,439235500,366500,366500,367000,365500,93
|
|
20231212,093400,405180500,367000,367000,367000,366500,42
|
|
20231212,093300,389767000,367500,367500,367500,367500,0
|
|
20231212,093200,389767000,367500,367500,367500,367000,11
|
|
20231212,093100,385725000,368000,368000,368000,367500,22
|
|
20231212,093000,377633500,368500,367500,368500,367500,57
|
|
20231212,092900,356652500,367500,368000,369000,367500,13
|
|
20231212,092800,351869500,368000,367500,369000,367500,66
|
|
20231212,092700,327604000,367500,368000,368000,367500,9
|
|
20231212,092600,324294000,367500,369500,369500,367500,116
|
|
20231212,092500,281574000,368500,369500,369500,368500,18
|
|
20231212,092400,274933000,369500,369500,370000,368500,22
|
|
20231212,092300,266809500,368500,368500,369500,368500,19
|
|
20231212,092200,259803000,369500,368500,370000,368000,46
|
|
20231212,092100,242827000,370000,369500,370000,367500,39
|
|
20231212,092000,228447500,368000,368000,370000,368000,32
|
|
20231212,091900,216633500,367500,368500,370000,367500,40
|
|
20231212,091800,201920500,368500,369000,369500,368500,24
|
|
20231212,091700,193063000,367500,369000,369000,367500,11
|
|
20231212,091600,189008500,367500,367500,368500,367500,6
|
|
20231212,091500,186799500,367500,367500,368500,367500,10
|
|
20231212,091400,183120500,367500,367500,367500,367500,2
|
|
20231212,091300,182385500,368500,368000,369000,368000,26
|
|
20231212,091200,172804000,368000,370000,370000,368000,21
|
|
20231212,091100,165036000,369500,369500,369500,368000,33
|
|
20231212,091000,152849500,369500,368500,369500,368500,25
|
|
20231212,090900,143623000,369000,369000,369500,368500,42
|
|
20231212,090800,128117000,369000,368500,369000,368500,17
|
|
20231212,090700,121850000,368500,367000,369500,367000,23
|
|
20231212,090600,113371500,367000,367000,368000,367000,10
|
|
20231212,090500,109693500,367500,367500,367500,367500,8
|
|
20231212,090400,106753500,367500,369000,369000,367000,33
|
|
20231212,090300,94627500,369500,367500,369500,367500,13
|
|
20231212,090200,89830000,367000,367500,369000,367000,15
|
|
20231212,090100,84308500,369500,369500,370500,369500,37
|
|
20231212,090000,70627000,370500,369000,370500,369000,191
|