722 lines
40 KiB
CSV
722 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,205900,3668214500,363500,363500,363500,363500,536
|
|
20231213,205800,3668214500,363500,363500,363500,363500,0
|
|
20231213,205700,3668214500,363500,363500,363500,363500,0
|
|
20231213,205600,3668214500,363500,363500,363500,363500,0
|
|
20231213,205500,3668214500,363500,363500,363500,363500,0
|
|
20231213,205400,3668214500,363500,363500,363500,363500,0
|
|
20231213,205300,3668214500,363500,363500,363500,363500,0
|
|
20231213,205200,3668214500,363500,363500,363500,363500,0
|
|
20231213,205100,3668214500,363500,363500,363500,363500,0
|
|
20231213,205000,3668214500,363500,363500,363500,363500,0
|
|
20231213,204900,3668214500,363500,363500,363500,363500,0
|
|
20231213,204800,3668214500,363500,363500,363500,363500,0
|
|
20231213,204700,3668214500,363500,363500,363500,363500,0
|
|
20231213,204600,3668214500,363500,363500,363500,363500,0
|
|
20231213,204500,3668214500,363500,363500,363500,363500,0
|
|
20231213,204400,3668214500,363500,363500,363500,363500,0
|
|
20231213,204300,3668214500,363500,363500,363500,363500,0
|
|
20231213,204200,3668214500,363500,363500,363500,363500,0
|
|
20231213,204100,3668214500,363500,363500,363500,363500,0
|
|
20231213,204000,3668214500,363500,363500,363500,363500,0
|
|
20231213,203900,3668214500,363500,363500,363500,363500,0
|
|
20231213,203800,3668214500,363500,363500,363500,363500,0
|
|
20231213,203700,3668214500,363500,363500,363500,363500,0
|
|
20231213,203600,3668214500,363500,363500,363500,363500,0
|
|
20231213,203500,3668214500,363500,363500,363500,363500,0
|
|
20231213,203400,3668214500,363500,363500,363500,363500,0
|
|
20231213,203300,3668214500,363500,363500,363500,363500,0
|
|
20231213,203200,3668214500,363500,363500,363500,363500,0
|
|
20231213,203100,3668214500,363500,363500,363500,363500,0
|
|
20231213,203000,3668214500,363500,363500,363500,363500,0
|
|
20231213,202900,3668214500,363500,363500,363500,363500,536
|
|
20231213,202800,3668214500,363500,363500,363500,363500,0
|
|
20231213,202700,3668214500,363500,363500,363500,363500,0
|
|
20231213,202600,3668214500,363500,363500,363500,363500,0
|
|
20231213,202500,3668214500,363500,363500,363500,363500,0
|
|
20231213,202400,3668214500,363500,363500,363500,363500,0
|
|
20231213,202300,3668214500,363500,363500,363500,363500,0
|
|
20231213,202200,3668214500,363500,363500,363500,363500,0
|
|
20231213,202100,3668214500,363500,363500,363500,363500,0
|
|
20231213,202000,3668214500,363500,363500,363500,363500,0
|
|
20231213,201900,3668214500,363500,363500,363500,363500,0
|
|
20231213,201800,3668214500,363500,363500,363500,363500,0
|
|
20231213,201700,3668214500,363500,363500,363500,363500,0
|
|
20231213,201600,3668214500,363500,363500,363500,363500,0
|
|
20231213,201500,3668214500,363500,363500,363500,363500,0
|
|
20231213,201400,3668214500,363500,363500,363500,363500,0
|
|
20231213,201300,3668214500,363500,363500,363500,363500,0
|
|
20231213,201200,3668214500,363500,363500,363500,363500,0
|
|
20231213,201100,3668214500,363500,363500,363500,363500,0
|
|
20231213,201000,3668214500,363500,363500,363500,363500,0
|
|
20231213,200900,3668214500,363500,363500,363500,363500,0
|
|
20231213,200800,3668214500,363500,363500,363500,363500,0
|
|
20231213,200700,3668214500,363500,363500,363500,363500,0
|
|
20231213,200600,3668214500,363500,363500,363500,363500,0
|
|
20231213,200500,3668214500,363500,363500,363500,363500,0
|
|
20231213,200400,3668214500,363500,363500,363500,363500,0
|
|
20231213,200300,3668214500,363500,363500,363500,363500,0
|
|
20231213,200200,3668214500,363500,363500,363500,363500,0
|
|
20231213,200100,3668214500,363500,363500,363500,363500,0
|
|
20231213,200000,3668214500,363500,363500,363500,363500,0
|
|
20231213,195900,3668214500,363500,363500,363500,363500,536
|
|
20231213,195800,3668214500,363500,363500,363500,363500,0
|
|
20231213,195700,3668214500,363500,363500,363500,363500,0
|
|
20231213,195600,3668214500,363500,363500,363500,363500,0
|
|
20231213,195500,3668214500,363500,363500,363500,363500,0
|
|
20231213,195400,3668214500,363500,363500,363500,363500,0
|
|
20231213,195300,3668214500,363500,363500,363500,363500,0
|
|
20231213,195200,3668214500,363500,363500,363500,363500,0
|
|
20231213,195100,3668214500,363500,363500,363500,363500,0
|
|
20231213,195000,3668214500,363500,363500,363500,363500,0
|
|
20231213,194900,3668214500,363500,363500,363500,363500,0
|
|
20231213,194800,3668214500,363500,363500,363500,363500,0
|
|
20231213,194700,3668214500,363500,363500,363500,363500,0
|
|
20231213,194600,3668214500,363500,363500,363500,363500,0
|
|
20231213,194500,3668214500,363500,363500,363500,363500,0
|
|
20231213,194400,3668214500,363500,363500,363500,363500,0
|
|
20231213,194300,3668214500,363500,363500,363500,363500,0
|
|
20231213,194200,3668214500,363500,363500,363500,363500,0
|
|
20231213,194100,3668214500,363500,363500,363500,363500,0
|
|
20231213,194000,3668214500,363500,363500,363500,363500,0
|
|
20231213,193900,3668214500,363500,363500,363500,363500,0
|
|
20231213,193800,3668214500,363500,363500,363500,363500,0
|
|
20231213,193700,3668214500,363500,363500,363500,363500,0
|
|
20231213,193600,3668214500,363500,363500,363500,363500,0
|
|
20231213,193500,3668214500,363500,363500,363500,363500,0
|
|
20231213,193400,3668214500,363500,363500,363500,363500,0
|
|
20231213,193300,3668214500,363500,363500,363500,363500,0
|
|
20231213,193200,3668214500,363500,363500,363500,363500,0
|
|
20231213,193100,3668214500,363500,363500,363500,363500,0
|
|
20231213,193000,3668214500,363500,363500,363500,363500,0
|
|
20231213,192900,3668214500,363500,363500,363500,363500,536
|
|
20231213,192800,3668214500,363500,363500,363500,363500,0
|
|
20231213,192700,3668214500,363500,363500,363500,363500,0
|
|
20231213,192600,3668214500,363500,363500,363500,363500,0
|
|
20231213,192500,3668214500,363500,363500,363500,363500,0
|
|
20231213,192400,3668214500,363500,363500,363500,363500,0
|
|
20231213,192300,3668214500,363500,363500,363500,363500,0
|
|
20231213,192200,3668214500,363500,363500,363500,363500,0
|
|
20231213,192100,3668214500,363500,363500,363500,363500,0
|
|
20231213,192000,3668214500,363500,363500,363500,363500,0
|
|
20231213,191900,3668214500,363500,363500,363500,363500,0
|
|
20231213,191800,3668214500,363500,363500,363500,363500,0
|
|
20231213,191700,3668214500,363500,363500,363500,363500,0
|
|
20231213,191600,3668214500,363500,363500,363500,363500,0
|
|
20231213,191500,3668214500,363500,363500,363500,363500,0
|
|
20231213,191400,3668214500,363500,363500,363500,363500,0
|
|
20231213,191300,3668214500,363500,363500,363500,363500,0
|
|
20231213,191200,3668214500,363500,363500,363500,363500,0
|
|
20231213,191100,3668214500,363500,363500,363500,363500,0
|
|
20231213,191000,3668214500,363500,363500,363500,363500,0
|
|
20231213,190900,3668214500,363500,363500,363500,363500,0
|
|
20231213,190800,3668214500,363500,363500,363500,363500,0
|
|
20231213,190700,3668214500,363500,363500,363500,363500,0
|
|
20231213,190600,3668214500,363500,363500,363500,363500,0
|
|
20231213,190500,3668214500,363500,363500,363500,363500,0
|
|
20231213,190400,3668214500,363500,363500,363500,363500,0
|
|
20231213,190300,3668214500,363500,363500,363500,363500,0
|
|
20231213,190200,3668214500,363500,363500,363500,363500,0
|
|
20231213,190100,3668214500,363500,363500,363500,363500,0
|
|
20231213,190000,3668214500,363500,363500,363500,363500,0
|
|
20231213,185900,3668214500,363500,363500,363500,363500,536
|
|
20231213,185800,3668214500,363500,363500,363500,363500,0
|
|
20231213,185700,3668214500,363500,363500,363500,363500,0
|
|
20231213,185600,3668214500,363500,363500,363500,363500,0
|
|
20231213,185500,3668214500,363500,363500,363500,363500,0
|
|
20231213,185400,3668214500,363500,363500,363500,363500,0
|
|
20231213,185300,3668214500,363500,363500,363500,363500,0
|
|
20231213,185200,3668214500,363500,363500,363500,363500,0
|
|
20231213,185100,3668214500,363500,363500,363500,363500,0
|
|
20231213,185000,3668214500,363500,363500,363500,363500,0
|
|
20231213,184900,3668214500,363500,363500,363500,363500,0
|
|
20231213,184800,3668214500,363500,363500,363500,363500,0
|
|
20231213,184700,3668214500,363500,363500,363500,363500,0
|
|
20231213,184600,3668214500,363500,363500,363500,363500,0
|
|
20231213,184500,3668214500,363500,363500,363500,363500,0
|
|
20231213,184400,3668214500,363500,363500,363500,363500,0
|
|
20231213,184300,3668214500,363500,363500,363500,363500,0
|
|
20231213,184200,3668214500,363500,363500,363500,363500,0
|
|
20231213,184100,3668214500,363500,363500,363500,363500,0
|
|
20231213,184000,3668214500,363500,363500,363500,363500,0
|
|
20231213,183900,3668214500,363500,363500,363500,363500,0
|
|
20231213,183800,3668214500,363500,363500,363500,363500,0
|
|
20231213,183700,3668214500,363500,363500,363500,363500,0
|
|
20231213,183600,3668214500,363500,363500,363500,363500,0
|
|
20231213,183500,3668214500,363500,363500,363500,363500,0
|
|
20231213,183400,3668214500,363500,363500,363500,363500,0
|
|
20231213,183300,3668214500,363500,363500,363500,363500,0
|
|
20231213,183200,3668214500,363500,363500,363500,363500,0
|
|
20231213,183100,3668214500,363500,363500,363500,363500,0
|
|
20231213,183000,3668214500,363500,363500,363500,363500,0
|
|
20231213,182900,3668214500,363500,363500,363500,363500,536
|
|
20231213,182800,3668214500,363500,363500,363500,363500,0
|
|
20231213,182700,3668214500,363500,363500,363500,363500,0
|
|
20231213,182600,3668214500,363500,363500,363500,363500,0
|
|
20231213,182500,3668214500,363500,363500,363500,363500,0
|
|
20231213,182400,3668214500,363500,363500,363500,363500,0
|
|
20231213,182300,3668214500,363500,363500,363500,363500,0
|
|
20231213,182200,3668214500,363500,363500,363500,363500,0
|
|
20231213,182100,3668214500,363500,363500,363500,363500,0
|
|
20231213,182000,3668214500,363500,363500,363500,363500,0
|
|
20231213,181900,3668214500,363500,363500,363500,363500,0
|
|
20231213,181800,3668214500,363500,363500,363500,363500,0
|
|
20231213,181700,3668214500,363500,363500,363500,363500,0
|
|
20231213,181600,3668214500,363500,363500,363500,363500,0
|
|
20231213,181500,3668214500,363500,363500,363500,363500,0
|
|
20231213,181400,3668214500,363500,363500,363500,363500,0
|
|
20231213,181300,3668214500,363500,363500,363500,363500,0
|
|
20231213,181200,3668214500,363500,363500,363500,363500,0
|
|
20231213,181100,3668214500,363500,363500,363500,363500,0
|
|
20231213,181000,3668214500,363500,363500,363500,363500,0
|
|
20231213,180900,3668214500,363500,363500,363500,363500,0
|
|
20231213,180800,3668214500,363500,363500,363500,363500,0
|
|
20231213,180700,3668214500,363500,363500,363500,363500,0
|
|
20231213,180600,3668214500,363500,363500,363500,363500,0
|
|
20231213,180500,3668214500,363500,363500,363500,363500,0
|
|
20231213,180400,3668214500,363500,363500,363500,363500,0
|
|
20231213,180300,3668214500,363500,363500,363500,363500,0
|
|
20231213,180200,3668214500,363500,363500,363500,363500,0
|
|
20231213,180100,3668214500,363500,363500,363500,363500,0
|
|
20231213,180000,3668214500,363500,363500,363500,363500,0
|
|
20231213,175900,3668214500,363500,363500,363500,363500,536
|
|
20231213,175800,3668214500,363500,363500,363500,363500,0
|
|
20231213,175700,3668214500,363500,363500,363500,363500,0
|
|
20231213,175600,3668214500,363500,363500,363500,363500,0
|
|
20231213,175500,3668214500,363500,363500,363500,363500,0
|
|
20231213,175400,3668214500,363500,363500,363500,363500,0
|
|
20231213,175300,3668214500,363500,363500,363500,363500,0
|
|
20231213,175200,3668214500,363500,363500,363500,363500,0
|
|
20231213,175100,3668214500,363500,363500,363500,363500,0
|
|
20231213,175000,3668214500,363500,363500,363500,363500,0
|
|
20231213,174900,3668214500,363500,363500,363500,363500,0
|
|
20231213,174800,3668214500,363500,363500,363500,363500,0
|
|
20231213,174700,3668214500,363500,363500,363500,363500,0
|
|
20231213,174600,3668214500,363500,363500,363500,363500,0
|
|
20231213,174500,3668214500,363500,363500,363500,363500,0
|
|
20231213,174400,3668214500,363500,363500,363500,363500,0
|
|
20231213,174300,3668214500,363500,363500,363500,363500,0
|
|
20231213,174200,3668214500,363500,363500,363500,363500,0
|
|
20231213,174100,3668214500,363500,363500,363500,363500,0
|
|
20231213,174000,3668214500,363500,363500,363500,363500,0
|
|
20231213,173900,3668214500,363500,363500,363500,363500,0
|
|
20231213,173800,3668214500,363500,363500,363500,363500,0
|
|
20231213,173700,3668214500,363500,363500,363500,363500,0
|
|
20231213,173600,3668214500,363500,363500,363500,363500,0
|
|
20231213,173500,3668214500,363500,363500,363500,363500,0
|
|
20231213,173400,3668214500,363500,363500,363500,363500,0
|
|
20231213,173300,3668214500,363500,363500,363500,363500,0
|
|
20231213,173200,3668214500,363500,363500,363500,363500,0
|
|
20231213,173100,3668214500,363500,363500,363500,363500,0
|
|
20231213,173000,3668214500,363500,363500,363500,363500,0
|
|
20231213,172900,3668214500,363500,363500,363500,363500,536
|
|
20231213,172800,3668214500,363500,363500,363500,363500,0
|
|
20231213,172700,3668214500,363500,363500,363500,363500,0
|
|
20231213,172600,3668214500,363500,363500,363500,363500,0
|
|
20231213,172500,3668214500,363500,363500,363500,363500,0
|
|
20231213,172400,3668214500,363500,363500,363500,363500,0
|
|
20231213,172300,3668214500,363500,363500,363500,363500,0
|
|
20231213,172200,3668214500,363500,363500,363500,363500,0
|
|
20231213,172100,3668214500,363500,363500,363500,363500,0
|
|
20231213,172000,3668214500,363500,363500,363500,363500,0
|
|
20231213,171900,3668214500,363500,363500,363500,363500,0
|
|
20231213,171800,3668214500,363500,363500,363500,363500,0
|
|
20231213,171700,3668214500,363500,363500,363500,363500,0
|
|
20231213,171600,3668214500,363500,363500,363500,363500,0
|
|
20231213,171500,3668214500,363500,363500,363500,363500,0
|
|
20231213,171400,3668214500,363500,363500,363500,363500,0
|
|
20231213,171300,3668214500,363500,363500,363500,363500,0
|
|
20231213,171200,3668214500,363500,363500,363500,363500,0
|
|
20231213,171100,3668214500,363500,363500,363500,363500,0
|
|
20231213,171000,3668214500,363500,363500,363500,363500,0
|
|
20231213,170900,3668214500,363500,363500,363500,363500,0
|
|
20231213,170800,3668214500,363500,363500,363500,363500,0
|
|
20231213,170700,3668214500,363500,363500,363500,363500,0
|
|
20231213,170600,3668214500,363500,363500,363500,363500,0
|
|
20231213,170500,3668214500,363500,363500,363500,363500,0
|
|
20231213,170400,3668214500,363500,363500,363500,363500,0
|
|
20231213,170300,3668214500,363500,363500,363500,363500,0
|
|
20231213,170200,3668214500,363500,363500,363500,363500,0
|
|
20231213,170100,3668214500,363500,363500,363500,363500,0
|
|
20231213,170000,3668214500,363500,363500,363500,363500,0
|
|
20231213,165900,3668214500,363500,363500,363500,363500,536
|
|
20231213,165800,3668214500,363500,363500,363500,363500,0
|
|
20231213,165700,3668214500,363500,363500,363500,363500,0
|
|
20231213,165600,3668214500,363500,363500,363500,363500,0
|
|
20231213,165500,3668214500,363500,363500,363500,363500,0
|
|
20231213,165400,3668214500,363500,363500,363500,363500,0
|
|
20231213,165300,3668214500,363500,363500,363500,363500,0
|
|
20231213,165200,3668214500,363500,363500,363500,363500,0
|
|
20231213,165100,3668214500,363500,363500,363500,363500,0
|
|
20231213,165000,3668214500,363500,363500,363500,363500,0
|
|
20231213,164900,3668214500,363500,363500,363500,363500,0
|
|
20231213,164800,3668214500,363500,363500,363500,363500,0
|
|
20231213,164700,3668214500,363500,363500,363500,363500,0
|
|
20231213,164600,3668214500,363500,363500,363500,363500,0
|
|
20231213,164500,3668214500,363500,363500,363500,363500,0
|
|
20231213,164400,3668214500,363500,363500,363500,363500,0
|
|
20231213,164300,3668214500,363500,363500,363500,363500,0
|
|
20231213,164200,3668214500,363500,363500,363500,363500,0
|
|
20231213,164100,3668214500,363500,363500,363500,363500,0
|
|
20231213,164000,3668214500,363500,363500,363500,363500,0
|
|
20231213,163900,3668214500,363500,363500,363500,363500,0
|
|
20231213,163800,3668214500,363500,363500,363500,363500,0
|
|
20231213,163700,3668214500,363500,363500,363500,363500,0
|
|
20231213,163600,3668214500,363500,363500,363500,363500,0
|
|
20231213,163500,3668214500,363500,363500,363500,363500,0
|
|
20231213,163400,3668214500,363500,363500,363500,363500,0
|
|
20231213,163300,3668214500,363500,363500,363500,363500,0
|
|
20231213,163200,3668214500,363500,363500,363500,363500,0
|
|
20231213,163100,3668214500,363500,363500,363500,363500,0
|
|
20231213,163000,3668214500,363500,363500,363500,363500,0
|
|
20231213,162900,3668214500,363500,363500,363500,363500,536
|
|
20231213,162800,3668214500,363500,363500,363500,363500,0
|
|
20231213,162700,3668214500,363500,363500,363500,363500,0
|
|
20231213,162600,3668214500,363500,363500,363500,363500,0
|
|
20231213,162500,3668214500,363500,363500,363500,363500,0
|
|
20231213,162400,3668214500,363500,363500,363500,363500,0
|
|
20231213,162300,3668214500,363500,363500,363500,363500,0
|
|
20231213,162200,3668214500,363500,363500,363500,363500,0
|
|
20231213,162100,3668214500,363500,363500,363500,363500,0
|
|
20231213,162000,3668214500,363500,363500,363500,363500,0
|
|
20231213,161900,3668214500,363500,363500,363500,363500,0
|
|
20231213,161800,3668214500,363500,363500,363500,363500,0
|
|
20231213,161700,3668214500,363500,363500,363500,363500,0
|
|
20231213,161600,3668214500,363500,363500,363500,363500,0
|
|
20231213,161500,3668214500,363500,363500,363500,363500,0
|
|
20231213,161400,3668214500,363500,363500,363500,363500,0
|
|
20231213,161300,3668214500,363500,363500,363500,363500,0
|
|
20231213,161200,3668214500,363500,363500,363500,363500,0
|
|
20231213,161100,3668214500,363500,363500,363500,363500,0
|
|
20231213,161000,3668214500,363500,363500,363500,363500,0
|
|
20231213,160900,3668214500,363500,363500,363500,363500,0
|
|
20231213,160800,3668214500,363500,363500,363500,363500,0
|
|
20231213,160700,3668214500,363500,363500,363500,363500,0
|
|
20231213,160600,3668214500,363500,363500,363500,363500,0
|
|
20231213,160500,3668214500,363500,363500,363500,363500,0
|
|
20231213,160400,3668214500,363500,363500,363500,363500,0
|
|
20231213,160300,3668214500,363500,363500,363500,363500,0
|
|
20231213,160200,3668214500,363500,363500,363500,363500,0
|
|
20231213,160100,3668214500,363500,363500,363500,363500,0
|
|
20231213,160000,3668214500,363500,363500,363500,363500,0
|
|
20231213,155900,3668214500,363500,363500,363500,363500,536
|
|
20231213,155800,3668214500,363500,363500,363500,363500,0
|
|
20231213,155700,3668214500,363500,363500,363500,363500,0
|
|
20231213,155600,3668214500,363500,363500,363500,363500,0
|
|
20231213,155500,3668214500,363500,363500,363500,363500,0
|
|
20231213,155400,3668214500,363500,363500,363500,363500,0
|
|
20231213,155300,3668214500,363500,363500,363500,363500,0
|
|
20231213,155200,3668214500,363500,363500,363500,363500,0
|
|
20231213,155100,3668214500,363500,363500,363500,363500,0
|
|
20231213,155000,3668214500,363500,363500,363500,363500,0
|
|
20231213,154900,3668214500,363500,363500,363500,363500,0
|
|
20231213,154800,3668214500,363500,363500,363500,363500,0
|
|
20231213,154700,3668214500,363500,363500,363500,363500,0
|
|
20231213,154600,3668214500,363500,363500,363500,363500,0
|
|
20231213,154500,3668214500,363500,363500,363500,363500,0
|
|
20231213,154400,3668214500,363500,363500,363500,363500,0
|
|
20231213,154300,3668214500,363500,363500,363500,363500,0
|
|
20231213,154200,3668214500,363500,363500,363500,363500,0
|
|
20231213,154100,3668214500,363500,363500,363500,363500,0
|
|
20231213,154000,3668214500,363500,363500,363500,363500,0
|
|
20231213,153900,3668214500,363500,363500,363500,363500,0
|
|
20231213,153800,3668214500,363500,363500,363500,363500,0
|
|
20231213,153700,3668214500,363500,363500,363500,363500,0
|
|
20231213,153600,3668214500,363500,363500,363500,363500,0
|
|
20231213,153500,3668214500,363500,363500,363500,363500,0
|
|
20231213,153400,3668214500,363500,363500,363500,363500,0
|
|
20231213,153300,3668214500,363500,363500,363500,363500,0
|
|
20231213,153200,3668214500,363500,363500,363500,363500,0
|
|
20231213,153100,3668214500,363500,363500,363500,363500,0
|
|
20231213,153000,3668214500,363500,363500,363500,363500,536
|
|
20231213,152900,3473378500,366500,366500,366500,366500,0
|
|
20231213,152800,3473378500,366500,366500,366500,366500,0
|
|
20231213,152700,3473378500,366500,366500,366500,366500,0
|
|
20231213,152600,3473378500,366500,366500,366500,366500,0
|
|
20231213,152500,3473378500,366500,366500,366500,366500,0
|
|
20231213,152400,3473378500,366500,366500,366500,366500,0
|
|
20231213,152300,3473378500,366500,366500,366500,366500,0
|
|
20231213,152200,3473378500,366500,366500,366500,366500,0
|
|
20231213,152100,3473378500,366500,366500,366500,366500,0
|
|
20231213,152000,3473378500,366500,366500,366500,366500,0
|
|
20231213,151900,3473378500,366500,365500,366500,364000,47
|
|
20231213,151800,3456190000,365000,365500,365500,363500,31
|
|
20231213,151700,3444889500,364500,364500,365500,363500,42
|
|
20231213,151600,3429575000,364500,364500,364500,363500,27
|
|
20231213,151500,3419736500,365000,365000,365500,363500,161
|
|
20231213,151400,3360993500,366500,364500,366500,364500,55
|
|
20231213,151300,3340851500,366000,364500,366500,364500,83
|
|
20231213,151200,3310491000,364500,366000,366500,364500,54
|
|
20231213,151100,3290738000,365500,366000,366000,365000,53
|
|
20231213,151000,3271357000,366000,365000,366500,365000,55
|
|
20231213,150900,3251244000,366000,364500,366000,364500,44
|
|
20231213,150800,3235177500,364500,365500,366000,364000,61
|
|
20231213,150700,3212886000,365500,364500,365500,364500,45
|
|
20231213,150600,3196455000,366000,364500,366000,364000,46
|
|
20231213,150500,3179638000,364500,365500,366000,364500,59
|
|
20231213,150400,3158061000,364000,366000,366000,364000,38
|
|
20231213,150300,3144173000,365500,364500,365500,364500,55
|
|
20231213,150200,3124080000,364500,365000,365000,364000,42
|
|
20231213,150100,3108758000,364500,364000,364500,364000,47
|
|
20231213,150000,3091639000,364000,364000,364000,363500,37
|
|
20231213,145900,3078175500,364000,364000,364500,363500,51
|
|
20231213,145800,3059606500,363500,364000,364500,363500,37
|
|
20231213,145700,3046143500,364000,364000,364500,363500,34
|
|
20231213,145600,3033768000,364500,363500,364500,363500,50
|
|
20231213,145500,3015569500,364000,364000,364000,363500,34
|
|
20231213,145400,3003195000,363500,364000,364000,363000,21
|
|
20231213,145300,2995557000,364000,363000,364000,363000,39
|
|
20231213,145200,2981378000,363000,362500,363000,362500,36
|
|
20231213,145100,2968313000,362500,363000,363000,362500,37
|
|
20231213,145000,2954886000,362500,362500,363000,362500,11
|
|
20231213,144900,2950895000,362500,362500,363000,362500,22
|
|
20231213,144800,2942916000,363000,362500,363000,362500,38
|
|
20231213,144700,2929130500,362500,364500,364500,362500,260
|
|
20231213,144600,2834630500,364000,364500,364500,364000,12
|
|
20231213,144500,2830260000,364500,364000,365000,364000,35
|
|
20231213,144400,2817502500,364000,365000,365000,364000,51
|
|
20231213,144300,2798912000,365000,365000,365500,364500,21
|
|
20231213,144200,2791249000,365000,365500,365500,364500,76
|
|
20231213,144100,2763503000,365500,364500,365500,364000,42
|
|
20231213,144000,2748176000,364500,365500,365500,364500,13
|
|
20231213,143900,2743431500,365500,365000,365500,364000,26
|
|
20231213,143800,2733944500,365500,365500,365500,364500,27
|
|
20231213,143700,2724085000,365500,365500,365500,364000,37
|
|
20231213,143600,2710578500,365500,364500,365500,364500,40
|
|
20231213,143500,2695963500,365500,365000,365500,364500,26
|
|
20231213,143400,2686476000,365000,365000,365000,364500,42
|
|
20231213,143300,2671148000,364500,364500,365000,364500,24
|
|
20231213,143200,2662392500,364500,365000,365000,364500,24
|
|
20231213,143100,2653635500,364500,364500,365000,364000,89
|
|
20231213,143000,2621182000,364500,364000,365000,364000,32
|
|
20231213,142900,2609520500,364500,364500,365000,364500,27
|
|
20231213,142800,2599669000,365000,364500,365000,364000,19
|
|
20231213,142700,2592741000,364500,365000,365000,364500,27
|
|
20231213,142600,2582894000,364500,364500,365000,364000,38
|
|
20231213,142500,2569039500,364500,364500,364500,364500,32
|
|
20231213,142400,2557375500,364500,365000,365000,364500,27
|
|
20231213,142300,2547527500,365000,364500,365000,364500,41
|
|
20231213,142200,2532571500,364000,364500,364500,364000,24
|
|
20231213,142100,2523830000,364500,364500,364500,364000,24
|
|
20231213,142000,2515083000,364500,364000,364500,364000,35
|
|
20231213,141900,2502328000,364000,364500,364500,364000,24
|
|
20231213,141800,2493581500,364500,364000,364500,364000,14
|
|
20231213,141700,2488481000,364000,364500,364500,364000,22
|
|
20231213,141600,2480462500,364500,364500,364500,364000,20
|
|
20231213,141500,2473175000,364000,364000,364500,364000,11
|
|
20231213,141400,2469167500,364500,364000,364500,364000,25
|
|
20231213,141300,2460057000,364000,365000,365000,364000,61
|
|
20231213,141200,2437819500,364500,364000,365000,364000,29
|
|
20231213,141100,2427244500,364500,364500,364500,363500,22
|
|
20231213,141000,2419232500,364500,364000,364500,364000,18
|
|
20231213,140900,2412676500,364000,364500,364500,364000,39
|
|
20231213,140800,2398466000,364000,364000,364500,364000,18
|
|
20231213,140700,2391907000,364000,364500,364500,364000,37
|
|
20231213,140600,2378428500,364500,364000,364500,364000,31
|
|
20231213,140500,2367131000,364500,364000,364500,363500,26
|
|
20231213,140400,2357660500,364000,364500,364500,364000,20
|
|
20231213,140300,2350376500,364000,364500,364500,363500,35
|
|
20231213,140200,2337630000,364500,364000,364500,364000,18
|
|
20231213,140100,2331071000,364000,364000,364000,363500,21
|
|
20231213,140000,2323429000,364000,363500,364000,363500,37
|
|
20231213,135900,2309963000,364000,363500,364000,363500,6
|
|
20231213,135800,2307781500,363500,364500,364500,363500,16
|
|
20231213,135700,2301952500,364500,364500,364500,364000,74
|
|
20231213,135600,2275008500,364500,364500,364500,364000,33
|
|
20231213,135500,2262982000,364500,364500,364500,364000,25
|
|
20231213,135400,2253871000,364500,364500,364500,364000,14
|
|
20231213,135300,2248769000,364500,364500,364500,364000,30
|
|
20231213,135200,2237837500,364500,364500,364500,364000,27
|
|
20231213,135100,2227998000,364500,364000,364500,364000,12
|
|
20231213,135000,2223626000,364500,364500,364500,364000,15
|
|
20231213,134900,2218160000,364500,364000,364500,364000,48
|
|
20231213,134800,2200674000,364000,364000,364500,364000,28
|
|
20231213,134700,2190471500,364000,364500,364500,364000,22
|
|
20231213,134600,2182453500,364500,364000,364500,364000,30
|
|
20231213,134500,2171532000,364000,364000,364000,363500,16
|
|
20231213,134400,2165709000,364000,364000,364000,363500,21
|
|
20231213,134300,2158067500,364000,363500,364000,363500,37
|
|
20231213,134200,2144603000,363500,364000,364000,363000,15
|
|
20231213,134100,2139151000,364000,364000,364000,363500,45
|
|
20231213,134000,2122779000,364000,364000,364000,363500,28
|
|
20231213,133900,2112592000,364000,362500,364000,362500,44
|
|
20231213,133800,2096594500,363500,363000,363500,362500,135
|
|
20231213,133700,2047574000,363000,363000,363000,362500,19
|
|
20231213,133600,2040677500,363000,363000,363000,362500,31
|
|
20231213,133500,2029431000,362500,363000,363000,362000,31
|
|
20231213,133400,2018190500,363000,362500,363000,362000,26
|
|
20231213,133300,2008764500,363000,362500,363000,362500,17
|
|
20231213,133200,2002599000,362000,363000,363000,362000,54
|
|
20231213,133100,1983018500,363000,363000,363000,363000,17
|
|
20231213,133000,1976847500,363000,362500,363500,362500,19
|
|
20231213,132900,1969946500,362500,363000,363500,362500,69
|
|
20231213,132800,1944900000,363000,363000,363000,362500,20
|
|
20231213,132700,1937642500,362500,362500,363000,362500,25
|
|
20231213,132600,1928575000,362500,362500,362500,362000,11
|
|
20231213,132500,1924588000,361500,362500,362500,361500,13
|
|
20231213,132400,1919883500,362500,362000,362500,361500,38
|
|
20231213,132300,1906122000,361500,362000,362000,361500,17
|
|
20231213,132200,1899969500,362000,361000,362000,361000,11
|
|
20231213,132100,1895990500,361000,362000,362000,361000,46
|
|
20231213,132000,1879361000,362000,362500,362500,362000,14
|
|
20231213,131900,1874289500,362500,362000,362500,361500,34
|
|
20231213,131800,1861982500,362000,363000,363000,362000,23
|
|
20231213,131700,1853643000,362000,363000,363000,362000,4
|
|
20231213,131600,1852194000,363000,362500,363000,362500,18
|
|
20231213,131500,1845666000,362000,361500,362000,361500,23
|
|
20231213,131400,1837350000,362000,362500,362500,362000,11
|
|
20231213,131300,1833366000,362500,362500,363000,362500,20
|
|
20231213,131200,1826112500,362500,362500,362500,362500,4
|
|
20231213,131100,1824662500,362000,362000,362500,361000,28
|
|
20231213,131000,1814533500,362500,362500,362500,362000,15
|
|
20231213,130900,1809096500,362500,361500,362500,361500,81
|
|
20231213,130800,1779778000,362000,362000,362000,362000,3
|
|
20231213,130700,1778692000,362000,362000,362500,362000,41
|
|
20231213,130600,1763849500,361000,362000,362000,361000,36
|
|
20231213,130500,1750832500,361500,362000,362000,361500,13
|
|
20231213,130400,1746127000,360000,361000,362000,360000,33
|
|
20231213,130300,1734200000,360500,360500,361500,360500,37
|
|
20231213,130200,1720852500,361000,361000,361500,360500,48
|
|
20231213,130100,1703524000,361000,361500,361500,361000,32
|
|
20231213,130000,1691961000,361500,362000,362000,361500,41
|
|
20231213,125900,1677135500,361500,361500,362000,361500,17
|
|
20231213,125800,1670982500,362500,361500,362500,361500,7
|
|
20231213,125700,1668451000,362500,361500,362500,361500,20
|
|
20231213,125600,1661216000,361500,363000,363000,361500,114
|
|
20231213,125500,1619858000,363000,362500,363500,362500,104
|
|
20231213,125400,1582113500,362500,362500,362500,361500,16
|
|
20231213,125300,1576323500,361500,361500,363000,361500,42
|
|
20231213,125200,1561109000,361500,362000,362000,361500,20
|
|
20231213,125100,1553873000,363000,362000,363000,362000,7
|
|
20231213,125000,1551334000,362000,362000,362500,362000,21
|
|
20231213,124900,1543725500,362500,363000,363000,362500,2
|
|
20231213,124800,1543000000,363000,362000,363000,362000,18
|
|
20231213,124700,1536473000,363000,362000,363000,362000,19
|
|
20231213,124600,1529582000,363000,362000,363000,362000,8
|
|
20231213,124500,1526680000,362000,363500,363500,362000,19
|
|
20231213,124400,1519781000,363500,363500,363500,362500,10
|
|
20231213,124300,1516149000,362500,363000,363000,362500,7
|
|
20231213,124200,1513610000,364000,363500,364000,363500,20
|
|
20231213,124100,1506339500,363500,363500,363500,363000,13
|
|
20231213,124000,1501619500,363500,363000,363500,363000,38
|
|
20231213,123900,1487822500,363000,363000,363000,362500,25
|
|
20231213,123800,1478750500,362500,362500,362500,362500,12
|
|
20231213,123700,1474400500,362500,362500,362500,362000,13
|
|
20231213,123600,1469690500,362500,362500,363000,362500,18
|
|
20231213,123500,1463164500,362000,362000,362500,362000,12
|
|
20231213,123400,1458817500,362000,362000,362000,362000,5
|
|
20231213,123300,1457007500,362000,362500,362500,362000,15
|
|
20231213,123200,1451574500,362000,362500,362500,362000,4
|
|
20231213,123100,1450125000,362500,362500,362500,362000,25
|
|
20231213,123000,1441067500,362500,362000,362500,362000,10
|
|
20231213,122900,1437444500,362500,362000,362500,362000,6
|
|
20231213,122800,1435272000,362000,362500,362500,362000,26
|
|
20231213,122700,1425848000,362000,362000,362000,362000,6
|
|
20231213,122600,1423676000,362500,362500,362500,362000,11
|
|
20231213,122500,1419691000,362500,362500,362500,362500,17
|
|
20231213,122400,1413528500,361000,361500,362000,361000,15
|
|
20231213,122300,1408107000,361000,361000,361000,361000,2
|
|
20231213,122200,1407385000,361000,362000,362000,361000,22
|
|
20231213,122100,1399427000,362000,361500,362000,361000,29
|
|
20231213,122000,1388939000,361500,361500,362000,361500,9
|
|
20231213,121900,1385684500,361500,361500,361500,361000,19
|
|
20231213,121800,1378816500,361000,362000,362000,361000,8
|
|
20231213,121700,1375927500,362000,362000,362000,362000,20
|
|
20231213,121600,1368687500,362000,361500,362000,361000,17
|
|
20231213,121500,1362543500,361500,362000,362000,361500,7
|
|
20231213,121400,1360010000,361500,361500,362000,361500,24
|
|
20231213,121300,1351325000,361500,361500,361500,361500,1
|
|
20231213,121200,1350963500,362000,361500,362000,361500,17
|
|
20231213,121100,1344812500,361500,362500,362500,361500,26
|
|
20231213,121000,1335393500,362500,361500,362500,361500,12
|
|
20231213,120900,1331050500,361500,361500,361500,361500,3
|
|
20231213,120800,1329966000,362500,361000,362500,361000,20
|
|
20231213,120700,1322737500,361000,361500,361500,361000,3
|
|
20231213,120600,1321654000,361500,362000,362000,361500,7
|
|
20231213,120500,1319120500,362500,362000,362500,361000,16
|
|
20231213,120400,1313329500,362000,361500,362500,361500,8
|
|
20231213,120300,1310434000,361500,361500,361500,361000,22
|
|
20231213,120200,1302483000,361500,361500,361500,361500,5
|
|
20231213,120100,1300675500,361500,361500,362000,361500,9
|
|
20231213,120000,1297419000,362000,361500,362000,361000,16
|
|
20231213,115900,1291634000,361000,361500,361500,361000,13
|
|
20231213,115800,1286937000,361500,361500,361500,361500,3
|
|
20231213,115700,1285852500,361500,361500,361500,361500,21
|
|
20231213,115600,1278261000,361000,361000,361000,361000,4
|
|
20231213,115500,1276817000,361000,361000,361500,361000,12
|
|
20231213,115400,1272484500,360500,360500,360500,360500,20
|
|
20231213,115300,1265274500,360000,360000,360500,360000,8
|
|
20231213,115200,1262394000,360000,360000,360500,360000,12
|
|
20231213,115100,1258071000,360000,360000,360000,359500,7
|
|
20231213,115000,1255552500,360000,359500,360000,359500,13
|
|
20231213,114900,1250876500,359500,359500,359500,359500,14
|
|
20231213,114800,1245843500,359000,359000,359000,359000,9
|
|
20231213,114700,1242612500,359000,359000,359000,359000,9
|
|
20231213,114600,1239381500,359500,359500,359500,359500,18
|
|
20231213,114500,1232910500,359000,358500,359000,358500,5
|
|
20231213,114400,1231117000,359500,359500,359500,358500,21
|
|
20231213,114300,1223577000,359500,358000,359500,358000,190
|
|
20231213,114200,1155378500,358500,358500,358500,358500,9
|
|
20231213,114100,1152152000,358500,358000,359000,358000,13
|
|
20231213,114000,1147490000,358000,358000,359000,358000,22
|
|
20231213,113900,1139601000,358000,358000,358500,358000,13
|
|
20231213,113800,1134942000,358000,358500,358500,358000,7
|
|
20231213,113700,1132434000,358500,358000,358500,358000,35
|
|
20231213,113600,1119897500,357500,358000,358000,357500,22
|
|
20231213,113500,1112027500,358500,358500,358500,358500,13
|
|
20231213,113400,1107367000,358500,358500,358500,357500,42
|
|
20231213,113300,1092330000,358500,358000,358500,358000,5
|
|
20231213,113200,1090539000,358000,358000,358500,358000,18
|
|
20231213,113100,1084088500,358000,358000,358000,358000,3
|
|
20231213,113000,1083014500,358000,358000,358000,358000,4
|
|
20231213,112900,1081582500,359000,359000,359000,359000,13
|
|
20231213,112800,1076915500,359000,358500,359000,358000,30
|
|
20231213,112700,1066163000,358500,358000,358500,358000,3
|
|
20231213,112600,1065088500,358000,358000,359000,358000,20
|
|
20231213,112500,1057915500,358000,358000,358000,358000,112
|
|
20231213,112400,1017819500,358000,358000,358000,358000,8
|
|
20231213,112300,1014955500,359000,358000,359000,358000,61
|
|
20231213,112200,993076000,358000,358500,358500,358000,21
|
|
20231213,112100,985551000,358500,358500,358500,358500,3
|
|
20231213,112000,984475500,358500,358500,358500,358500,8
|
|
20231213,111900,981607500,358500,358500,358500,358500,2
|
|
20231213,111800,980890500,358500,358500,359000,358500,10
|
|
20231213,111700,977305000,359000,359000,359000,359000,0
|
|
20231213,111600,977305000,359000,359000,359000,359000,3
|
|
20231213,111500,976228000,358500,358500,358500,358500,14
|
|
20231213,111400,971209000,359000,359000,359000,359000,1
|
|
20231213,111300,970850000,358500,359000,359000,358500,8
|
|
20231213,111200,967980000,358500,358500,358500,358500,19
|
|
20231213,111100,961168500,358500,358500,358500,358500,6
|
|
20231213,111000,959017500,358500,358500,358500,358500,3
|
|
20231213,110900,957942000,359000,359000,359000,359000,4
|
|
20231213,110800,956506000,359000,359000,359000,358500,29
|
|
20231213,110700,946096500,359000,358000,359000,358000,32
|
|
20231213,110600,934625000,358000,358000,358000,358000,1
|
|
20231213,110500,934267000,358500,358500,358500,358500,6
|
|
20231213,110400,932116000,358500,358500,358500,358500,5
|
|
20231213,110300,930323500,358500,358500,358500,358500,44
|
|
20231213,110200,914549500,359000,358500,359000,358500,17
|
|
20231213,110100,908453000,358500,358500,358500,358500,9
|
|
20231213,110000,905226500,358500,359000,359000,358500,4
|
|
20231213,105900,903791500,358500,358500,358500,358500,7
|
|
20231213,105800,901282000,358500,358500,358500,358500,1
|
|
20231213,105700,900923500,358500,358500,359000,358500,7
|
|
20231213,105600,898413500,358500,359000,359000,358500,8
|
|
20231213,105500,895542500,359000,357500,359000,357500,35
|
|
20231213,105400,882986500,357500,358000,358500,357500,48
|
|
20231213,105300,865802000,357500,358000,358000,357500,46
|
|
20231213,105200,849336500,358000,358500,358500,358000,66
|
|
20231213,105100,825695500,359000,359000,359000,359000,3
|
|
20231213,105000,824618500,358500,359000,359000,358500,18
|
|
20231213,104900,818164000,359000,358500,359000,358500,6
|
|
20231213,104800,816012500,358500,358500,358500,358500,11
|
|
20231213,104700,812069000,358500,359000,359000,358500,51
|
|
20231213,104600,793761500,359000,359000,359000,359000,7
|
|
20231213,104500,791248500,359000,359000,359000,359000,5
|
|
20231213,104400,789453500,359000,359000,359000,359000,5
|
|
20231213,104300,787658500,359500,359500,359500,359500,52
|
|
20231213,104200,768964500,359500,359000,359500,359000,9
|
|
20231213,104100,765733000,359500,359000,359500,359000,17
|
|
20231213,104000,759629500,359000,359500,359500,359000,15
|
|
20231213,103900,754241000,359500,359500,359500,359500,2
|
|
20231213,103800,753522000,359500,359500,360000,359500,21
|
|
20231213,103700,745971500,359500,359500,359500,359500,3
|
|
20231213,103600,744893000,360000,359500,360000,359500,13
|
|
20231213,103500,740216500,359500,359500,359500,359500,1
|
|
20231213,103400,739857000,359500,359500,359500,359000,39
|
|
20231213,103300,725837500,359500,359500,359500,359500,67
|
|
20231213,103200,701751000,360000,359500,360000,359500,9
|
|
20231213,103100,698513000,359500,359500,359500,359500,1
|
|
20231213,103000,698153500,360500,361000,361000,360500,15
|
|
20231213,102900,692743000,361000,360500,361000,360500,21
|
|
20231213,102800,685164500,360500,359000,360500,359000,24
|
|
20231213,102700,676529000,359500,360000,360000,359500,7
|
|
20231213,102600,674011500,360000,359500,360000,359500,3
|
|
20231213,102500,672932500,359500,359000,359500,359000,17
|
|
20231213,102400,666821500,359500,359000,359500,359000,7
|
|
20231213,102300,664305500,359000,359500,359500,359000,20
|
|
20231213,102200,657119000,359500,359500,359500,359500,31
|
|
20231213,102100,645974500,359000,359000,359000,359000,4
|
|
20231213,102000,644538500,359000,359500,359500,359000,2
|
|
20231213,101900,643820000,359500,359500,359500,359500,6
|
|
20231213,101800,641663000,360000,359500,360000,359500,7
|
|
20231213,101700,639143500,359500,359500,359500,359500,5
|
|
20231213,101600,637346000,359500,360000,360000,359500,17
|
|
20231213,101500,631227000,360000,359500,360000,359500,8
|
|
20231213,101400,628349000,359500,359500,359500,359500,4
|
|
20231213,101300,626911000,359500,360000,361000,359500,31
|
|
20231213,101200,615740500,360000,360000,360000,360000,1
|
|
20231213,101100,615380500,360000,360000,360000,360000,8
|
|
20231213,101000,612500500,359500,360500,361500,359500,33
|
|
20231213,100900,600596000,360500,360500,360500,360500,1
|
|
20231213,100800,600235500,360500,360000,360500,360000,11
|
|
20231213,100700,596272500,360000,359500,360000,359500,10
|
|
20231213,100600,592675500,359500,360000,360000,359500,9
|
|
20231213,100500,589436500,360000,359500,360000,359500,21
|
|
20231213,100400,581878000,359500,359500,359500,359500,21
|
|
20231213,100300,574328500,358500,358000,358500,358000,5
|
|
20231213,100200,572538000,359000,359000,359000,359000,27
|
|
20231213,100100,562845000,359000,358000,359000,358000,2
|
|
20231213,100000,562128000,358500,357500,359500,357500,36
|
|
20231213,095900,549206500,357500,358000,358000,357500,55
|
|
20231213,095800,529518500,358000,358500,358500,358000,5
|
|
20231213,095700,527727500,358000,358000,359000,358000,25
|
|
20231213,095600,518766500,358000,359500,359500,358000,5
|
|
20231213,095500,516975000,359500,359000,359500,359000,11
|
|
20231213,095400,513023500,359000,358500,359000,357000,256
|
|
20231213,095300,421359000,358500,360000,360000,358500,271
|
|
20231213,095200,323863000,360000,360000,360000,360000,8
|
|
20231213,095100,320983000,360000,360500,360500,360000,8
|
|
20231213,095000,318100500,360500,361000,361000,360000,154
|
|
20231213,094900,262565500,361000,361500,361500,361000,8
|
|
20231213,094800,259677000,361000,361500,361500,361000,32
|
|
20231213,094700,248112500,361500,361000,361500,361000,83
|
|
20231213,094600,218126500,361000,361500,361500,361000,43
|
|
20231213,094500,202589000,361500,361500,361500,361500,6
|
|
20231213,094400,200420000,361500,361500,361500,361500,18
|
|
20231213,094300,193913000,361500,361500,361500,361500,1
|
|
20231213,094200,193551500,361500,361500,361500,361500,6
|
|
20231213,094100,191382500,361500,362000,362000,361500,3
|
|
20231213,094000,190297500,361500,362000,362000,361500,8
|
|
20231213,093900,187402000,362500,362000,362500,362000,8
|
|
20231213,093800,184503000,362000,361500,362000,361500,29
|
|
20231213,093700,174009500,362000,361500,362000,361500,7
|
|
20231213,093600,171478500,361500,361500,361500,361500,4
|
|
20231213,093500,170032500,362000,362000,362000,362000,27
|
|
20231213,093400,160258500,362000,362500,362500,362000,9
|
|
20231213,093300,156996500,362500,362500,362500,362500,7
|
|
20231213,093200,154459000,362500,362500,362500,362500,10
|
|
20231213,093100,150834000,362500,364000,364000,362500,7
|
|
20231213,093000,148290500,363500,363000,363500,362000,7
|
|
20231213,092900,145750000,362000,362500,362500,362000,14
|
|
20231213,092800,140678500,362000,362000,362000,362000,0
|
|
20231213,092700,140678500,362000,363500,363500,362000,9
|
|
20231213,092600,137416000,364000,363500,364000,362000,72
|
|
20231213,092500,111291000,363500,363500,363500,363500,5
|
|
20231213,092400,109473500,363500,363500,363500,363500,0
|
|
20231213,092300,109473500,363500,364000,364000,363500,4
|
|
20231213,092200,108019000,364000,364000,364000,364000,4
|
|
20231213,092100,106563000,363000,364000,364000,363000,13
|
|
20231213,092000,101835000,363000,363000,363000,363000,3
|
|
20231213,091900,100746000,363000,364000,364000,363000,19
|
|
20231213,091800,93832500,364000,365000,365000,364000,33
|
|
20231213,091700,81804500,365000,365500,365500,365000,12
|
|
20231213,091600,77422500,365500,365500,365500,365500,2
|
|
20231213,091500,76691500,365500,365500,365500,365500,4
|
|
20231213,091400,75229500,367500,365500,367500,365500,6
|
|
20231213,091300,73030500,364500,364500,364500,364500,13
|
|
20231213,091200,68292000,364500,364500,364500,364500,3
|
|
20231213,091100,67198500,364500,364500,364500,364500,2
|
|
20231213,091000,66469500,364500,364500,364500,364500,7
|
|
20231213,090900,63918000,364500,364500,364500,364500,1
|
|
20231213,090800,63553500,364500,364500,364500,364500,5
|
|
20231213,090700,61731000,365500,364500,365500,364500,5
|
|
20231213,090600,59907500,364500,365500,365500,364500,9
|
|
20231213,090500,56622000,365500,365500,365500,365500,7
|
|
20231213,090400,54063500,365500,368000,368000,365500,5
|
|
20231213,090300,52226000,365000,365000,367000,365000,24
|
|
20231213,090200,43430000,367000,364500,367000,364500,8
|
|
20231213,090100,40504000,364500,364500,364500,364500,13
|
|
20231213,090000,35765500,364500,367000,367000,364500,97
|