722 lines
40 KiB
CSV
722 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,205900,4479123500,365000,365000,365000,365000,2965
|
|
20231214,205800,4479123500,365000,365000,365000,365000,0
|
|
20231214,205700,4479123500,365000,365000,365000,365000,0
|
|
20231214,205600,4479123500,365000,365000,365000,365000,0
|
|
20231214,205500,4479123500,365000,365000,365000,365000,0
|
|
20231214,205400,4479123500,365000,365000,365000,365000,0
|
|
20231214,205300,4479123500,365000,365000,365000,365000,0
|
|
20231214,205200,4479123500,365000,365000,365000,365000,0
|
|
20231214,205100,4479123500,365000,365000,365000,365000,0
|
|
20231214,205000,4479123500,365000,365000,365000,365000,0
|
|
20231214,204900,4479123500,365000,365000,365000,365000,0
|
|
20231214,204800,4479123500,365000,365000,365000,365000,0
|
|
20231214,204700,4479123500,365000,365000,365000,365000,0
|
|
20231214,204600,4479123500,365000,365000,365000,365000,0
|
|
20231214,204500,4479123500,365000,365000,365000,365000,0
|
|
20231214,204400,4479123500,365000,365000,365000,365000,0
|
|
20231214,204300,4479123500,365000,365000,365000,365000,0
|
|
20231214,204200,4479123500,365000,365000,365000,365000,0
|
|
20231214,204100,4479123500,365000,365000,365000,365000,0
|
|
20231214,204000,4479123500,365000,365000,365000,365000,0
|
|
20231214,203900,4479123500,365000,365000,365000,365000,0
|
|
20231214,203800,4479123500,365000,365000,365000,365000,0
|
|
20231214,203700,4479123500,365000,365000,365000,365000,0
|
|
20231214,203600,4479123500,365000,365000,365000,365000,0
|
|
20231214,203500,4479123500,365000,365000,365000,365000,0
|
|
20231214,203400,4479123500,365000,365000,365000,365000,0
|
|
20231214,203300,4479123500,365000,365000,365000,365000,0
|
|
20231214,203200,4479123500,365000,365000,365000,365000,0
|
|
20231214,203100,4479123500,365000,365000,365000,365000,0
|
|
20231214,203000,4479123500,365000,365000,365000,365000,0
|
|
20231214,202900,4479123500,365000,365000,365000,365000,2965
|
|
20231214,202800,4479123500,365000,365000,365000,365000,0
|
|
20231214,202700,4479123500,365000,365000,365000,365000,0
|
|
20231214,202600,4479123500,365000,365000,365000,365000,0
|
|
20231214,202500,4479123500,365000,365000,365000,365000,0
|
|
20231214,202400,4479123500,365000,365000,365000,365000,0
|
|
20231214,202300,4479123500,365000,365000,365000,365000,0
|
|
20231214,202200,4479123500,365000,365000,365000,365000,0
|
|
20231214,202100,4479123500,365000,365000,365000,365000,0
|
|
20231214,202000,4479123500,365000,365000,365000,365000,0
|
|
20231214,201900,4479123500,365000,365000,365000,365000,0
|
|
20231214,201800,4479123500,365000,365000,365000,365000,0
|
|
20231214,201700,4479123500,365000,365000,365000,365000,0
|
|
20231214,201600,4479123500,365000,365000,365000,365000,0
|
|
20231214,201500,4479123500,365000,365000,365000,365000,0
|
|
20231214,201400,4479123500,365000,365000,365000,365000,0
|
|
20231214,201300,4479123500,365000,365000,365000,365000,0
|
|
20231214,201200,4479123500,365000,365000,365000,365000,0
|
|
20231214,201100,4479123500,365000,365000,365000,365000,0
|
|
20231214,201000,4479123500,365000,365000,365000,365000,0
|
|
20231214,200900,4479123500,365000,365000,365000,365000,0
|
|
20231214,200800,4479123500,365000,365000,365000,365000,0
|
|
20231214,200700,4479123500,365000,365000,365000,365000,0
|
|
20231214,200600,4479123500,365000,365000,365000,365000,0
|
|
20231214,200500,4479123500,365000,365000,365000,365000,0
|
|
20231214,200400,4479123500,365000,365000,365000,365000,0
|
|
20231214,200300,4479123500,365000,365000,365000,365000,0
|
|
20231214,200200,4479123500,365000,365000,365000,365000,0
|
|
20231214,200100,4479123500,365000,365000,365000,365000,0
|
|
20231214,200000,4479123500,365000,365000,365000,365000,0
|
|
20231214,195900,4479123500,365000,365000,365000,365000,2965
|
|
20231214,195800,4479123500,365000,365000,365000,365000,0
|
|
20231214,195700,4479123500,365000,365000,365000,365000,0
|
|
20231214,195600,4479123500,365000,365000,365000,365000,0
|
|
20231214,195500,4479123500,365000,365000,365000,365000,0
|
|
20231214,195400,4479123500,365000,365000,365000,365000,0
|
|
20231214,195300,4479123500,365000,365000,365000,365000,0
|
|
20231214,195200,4479123500,365000,365000,365000,365000,0
|
|
20231214,195100,4479123500,365000,365000,365000,365000,0
|
|
20231214,195000,4479123500,365000,365000,365000,365000,0
|
|
20231214,194900,4479123500,365000,365000,365000,365000,0
|
|
20231214,194800,4479123500,365000,365000,365000,365000,0
|
|
20231214,194700,4479123500,365000,365000,365000,365000,0
|
|
20231214,194600,4479123500,365000,365000,365000,365000,0
|
|
20231214,194500,4479123500,365000,365000,365000,365000,0
|
|
20231214,194400,4479123500,365000,365000,365000,365000,0
|
|
20231214,194300,4479123500,365000,365000,365000,365000,0
|
|
20231214,194200,4479123500,365000,365000,365000,365000,0
|
|
20231214,194100,4479123500,365000,365000,365000,365000,0
|
|
20231214,194000,4479123500,365000,365000,365000,365000,0
|
|
20231214,193900,4479123500,365000,365000,365000,365000,0
|
|
20231214,193800,4479123500,365000,365000,365000,365000,0
|
|
20231214,193700,4479123500,365000,365000,365000,365000,0
|
|
20231214,193600,4479123500,365000,365000,365000,365000,0
|
|
20231214,193500,4479123500,365000,365000,365000,365000,0
|
|
20231214,193400,4479123500,365000,365000,365000,365000,0
|
|
20231214,193300,4479123500,365000,365000,365000,365000,0
|
|
20231214,193200,4479123500,365000,365000,365000,365000,0
|
|
20231214,193100,4479123500,365000,365000,365000,365000,0
|
|
20231214,193000,4479123500,365000,365000,365000,365000,0
|
|
20231214,192900,4479123500,365000,365000,365000,365000,2965
|
|
20231214,192800,4479123500,365000,365000,365000,365000,0
|
|
20231214,192700,4479123500,365000,365000,365000,365000,0
|
|
20231214,192600,4479123500,365000,365000,365000,365000,0
|
|
20231214,192500,4479123500,365000,365000,365000,365000,0
|
|
20231214,192400,4479123500,365000,365000,365000,365000,0
|
|
20231214,192300,4479123500,365000,365000,365000,365000,0
|
|
20231214,192200,4479123500,365000,365000,365000,365000,0
|
|
20231214,192100,4479123500,365000,365000,365000,365000,0
|
|
20231214,192000,4479123500,365000,365000,365000,365000,0
|
|
20231214,191900,4479123500,365000,365000,365000,365000,0
|
|
20231214,191800,4479123500,365000,365000,365000,365000,0
|
|
20231214,191700,4479123500,365000,365000,365000,365000,0
|
|
20231214,191600,4479123500,365000,365000,365000,365000,0
|
|
20231214,191500,4479123500,365000,365000,365000,365000,0
|
|
20231214,191400,4479123500,365000,365000,365000,365000,0
|
|
20231214,191300,4479123500,365000,365000,365000,365000,0
|
|
20231214,191200,4479123500,365000,365000,365000,365000,0
|
|
20231214,191100,4479123500,365000,365000,365000,365000,0
|
|
20231214,191000,4479123500,365000,365000,365000,365000,0
|
|
20231214,190900,4479123500,365000,365000,365000,365000,0
|
|
20231214,190800,4479123500,365000,365000,365000,365000,0
|
|
20231214,190700,4479123500,365000,365000,365000,365000,0
|
|
20231214,190600,4479123500,365000,365000,365000,365000,0
|
|
20231214,190500,4479123500,365000,365000,365000,365000,0
|
|
20231214,190400,4479123500,365000,365000,365000,365000,0
|
|
20231214,190300,4479123500,365000,365000,365000,365000,0
|
|
20231214,190200,4479123500,365000,365000,365000,365000,0
|
|
20231214,190100,4479123500,365000,365000,365000,365000,0
|
|
20231214,190000,4479123500,365000,365000,365000,365000,0
|
|
20231214,185900,4479123500,365000,365000,365000,365000,2965
|
|
20231214,185800,4479123500,365000,365000,365000,365000,0
|
|
20231214,185700,4479123500,365000,365000,365000,365000,0
|
|
20231214,185600,4479123500,365000,365000,365000,365000,0
|
|
20231214,185500,4479123500,365000,365000,365000,365000,0
|
|
20231214,185400,4479123500,365000,365000,365000,365000,0
|
|
20231214,185300,4479123500,365000,365000,365000,365000,0
|
|
20231214,185200,4479123500,365000,365000,365000,365000,0
|
|
20231214,185100,4479123500,365000,365000,365000,365000,0
|
|
20231214,185000,4479123500,365000,365000,365000,365000,0
|
|
20231214,184900,4479123500,365000,365000,365000,365000,0
|
|
20231214,184800,4479123500,365000,365000,365000,365000,0
|
|
20231214,184700,4479123500,365000,365000,365000,365000,0
|
|
20231214,184600,4479123500,365000,365000,365000,365000,0
|
|
20231214,184500,4479123500,365000,365000,365000,365000,0
|
|
20231214,184400,4479123500,365000,365000,365000,365000,0
|
|
20231214,184300,4479123500,365000,365000,365000,365000,0
|
|
20231214,184200,4479123500,365000,365000,365000,365000,0
|
|
20231214,184100,4479123500,365000,365000,365000,365000,0
|
|
20231214,184000,4479123500,365000,365000,365000,365000,0
|
|
20231214,183900,4479123500,365000,365000,365000,365000,0
|
|
20231214,183800,4479123500,365000,365000,365000,365000,0
|
|
20231214,183700,4479123500,365000,365000,365000,365000,0
|
|
20231214,183600,4479123500,365000,365000,365000,365000,0
|
|
20231214,183500,4479123500,365000,365000,365000,365000,0
|
|
20231214,183400,4479123500,365000,365000,365000,365000,0
|
|
20231214,183300,4479123500,365000,365000,365000,365000,0
|
|
20231214,183200,4479123500,365000,365000,365000,365000,0
|
|
20231214,183100,4479123500,365000,365000,365000,365000,0
|
|
20231214,183000,4479123500,365000,365000,365000,365000,0
|
|
20231214,182900,4479123500,365000,365000,365000,365000,2965
|
|
20231214,182800,4479123500,365000,365000,365000,365000,0
|
|
20231214,182700,4479123500,365000,365000,365000,365000,0
|
|
20231214,182600,4479123500,365000,365000,365000,365000,0
|
|
20231214,182500,4479123500,365000,365000,365000,365000,0
|
|
20231214,182400,4479123500,365000,365000,365000,365000,0
|
|
20231214,182300,4479123500,365000,365000,365000,365000,0
|
|
20231214,182200,4479123500,365000,365000,365000,365000,0
|
|
20231214,182100,4479123500,365000,365000,365000,365000,0
|
|
20231214,182000,4479123500,365000,365000,365000,365000,0
|
|
20231214,181900,4479123500,365000,365000,365000,365000,0
|
|
20231214,181800,4479123500,365000,365000,365000,365000,0
|
|
20231214,181700,4479123500,365000,365000,365000,365000,0
|
|
20231214,181600,4479123500,365000,365000,365000,365000,0
|
|
20231214,181500,4479123500,365000,365000,365000,365000,0
|
|
20231214,181400,4479123500,365000,365000,365000,365000,0
|
|
20231214,181300,4479123500,365000,365000,365000,365000,0
|
|
20231214,181200,4479123500,365000,365000,365000,365000,0
|
|
20231214,181100,4479123500,365000,365000,365000,365000,0
|
|
20231214,181000,4479123500,365000,365000,365000,365000,0
|
|
20231214,180900,4479123500,365000,365000,365000,365000,0
|
|
20231214,180800,4479123500,365000,365000,365000,365000,0
|
|
20231214,180700,4479123500,365000,365000,365000,365000,0
|
|
20231214,180600,4479123500,365000,365000,365000,365000,0
|
|
20231214,180500,4479123500,365000,365000,365000,365000,0
|
|
20231214,180400,4479123500,365000,365000,365000,365000,0
|
|
20231214,180300,4479123500,365000,365000,365000,365000,0
|
|
20231214,180200,4479123500,365000,365000,365000,365000,0
|
|
20231214,180100,4479123500,365000,365000,365000,365000,0
|
|
20231214,180000,4479123500,365000,365000,365000,365000,0
|
|
20231214,175900,4479123500,365000,365000,365000,365000,2965
|
|
20231214,175800,4479123500,365000,365000,365000,365000,0
|
|
20231214,175700,4479123500,365000,365000,365000,365000,0
|
|
20231214,175600,4479123500,365000,365000,365000,365000,0
|
|
20231214,175500,4479123500,365000,365000,365000,365000,0
|
|
20231214,175400,4479123500,365000,365000,365000,365000,0
|
|
20231214,175300,4479123500,365000,365000,365000,365000,0
|
|
20231214,175200,4479123500,365000,365000,365000,365000,0
|
|
20231214,175100,4479123500,365000,365000,365000,365000,0
|
|
20231214,175000,4479123500,365000,365000,365000,365000,0
|
|
20231214,174900,4479123500,365000,365000,365000,365000,0
|
|
20231214,174800,4479123500,365000,365000,365000,365000,0
|
|
20231214,174700,4479123500,365000,365000,365000,365000,0
|
|
20231214,174600,4479123500,365000,365000,365000,365000,0
|
|
20231214,174500,4479123500,365000,365000,365000,365000,0
|
|
20231214,174400,4479123500,365000,365000,365000,365000,0
|
|
20231214,174300,4479123500,365000,365000,365000,365000,0
|
|
20231214,174200,4479123500,365000,365000,365000,365000,0
|
|
20231214,174100,4479123500,365000,365000,365000,365000,0
|
|
20231214,174000,4479123500,365000,365000,365000,365000,0
|
|
20231214,173900,4479123500,365000,365000,365000,365000,0
|
|
20231214,173800,4479123500,365000,365000,365000,365000,0
|
|
20231214,173700,4479123500,365000,365000,365000,365000,0
|
|
20231214,173600,4479123500,365000,365000,365000,365000,0
|
|
20231214,173500,4479123500,365000,365000,365000,365000,0
|
|
20231214,173400,4479123500,365000,365000,365000,365000,0
|
|
20231214,173300,4479123500,365000,365000,365000,365000,0
|
|
20231214,173200,4479123500,365000,365000,365000,365000,0
|
|
20231214,173100,4479123500,365000,365000,365000,365000,0
|
|
20231214,173000,4479123500,365000,365000,365000,365000,0
|
|
20231214,172900,4479123500,365000,365000,365000,365000,2965
|
|
20231214,172800,4479123500,365000,365000,365000,365000,0
|
|
20231214,172700,4479123500,365000,365000,365000,365000,0
|
|
20231214,172600,4479123500,365000,365000,365000,365000,0
|
|
20231214,172500,4479123500,365000,365000,365000,365000,0
|
|
20231214,172400,4479123500,365000,365000,365000,365000,0
|
|
20231214,172300,4479123500,365000,365000,365000,365000,0
|
|
20231214,172200,4479123500,365000,365000,365000,365000,0
|
|
20231214,172100,4479123500,365000,365000,365000,365000,0
|
|
20231214,172000,4479123500,365000,365000,365000,365000,0
|
|
20231214,171900,4479123500,365000,365000,365000,365000,0
|
|
20231214,171800,4479123500,365000,365000,365000,365000,0
|
|
20231214,171700,4479123500,365000,365000,365000,365000,0
|
|
20231214,171600,4479123500,365000,365000,365000,365000,0
|
|
20231214,171500,4479123500,365000,365000,365000,365000,0
|
|
20231214,171400,4479123500,365000,365000,365000,365000,0
|
|
20231214,171300,4479123500,365000,365000,365000,365000,0
|
|
20231214,171200,4479123500,365000,365000,365000,365000,0
|
|
20231214,171100,4479123500,365000,365000,365000,365000,0
|
|
20231214,171000,4479123500,365000,365000,365000,365000,0
|
|
20231214,170900,4479123500,365000,365000,365000,365000,0
|
|
20231214,170800,4479123500,365000,365000,365000,365000,0
|
|
20231214,170700,4479123500,365000,365000,365000,365000,0
|
|
20231214,170600,4479123500,365000,365000,365000,365000,0
|
|
20231214,170500,4479123500,365000,365000,365000,365000,0
|
|
20231214,170400,4479123500,365000,365000,365000,365000,0
|
|
20231214,170300,4479123500,365000,365000,365000,365000,0
|
|
20231214,170200,4479123500,365000,365000,365000,365000,0
|
|
20231214,170100,4479123500,365000,365000,365000,365000,0
|
|
20231214,170000,4479123500,365000,365000,365000,365000,0
|
|
20231214,165900,4479123500,365000,365000,365000,365000,2965
|
|
20231214,165800,4479123500,365000,365000,365000,365000,0
|
|
20231214,165700,4479123500,365000,365000,365000,365000,0
|
|
20231214,165600,4479123500,365000,365000,365000,365000,0
|
|
20231214,165500,4479123500,365000,365000,365000,365000,0
|
|
20231214,165400,4479123500,365000,365000,365000,365000,0
|
|
20231214,165300,4479123500,365000,365000,365000,365000,0
|
|
20231214,165200,4479123500,365000,365000,365000,365000,0
|
|
20231214,165100,4479123500,365000,365000,365000,365000,0
|
|
20231214,165000,4479123500,365000,365000,365000,365000,0
|
|
20231214,164900,4479123500,365000,365000,365000,365000,0
|
|
20231214,164800,4479123500,365000,365000,365000,365000,0
|
|
20231214,164700,4479123500,365000,365000,365000,365000,0
|
|
20231214,164600,4479123500,365000,365000,365000,365000,0
|
|
20231214,164500,4479123500,365000,365000,365000,365000,0
|
|
20231214,164400,4479123500,365000,365000,365000,365000,0
|
|
20231214,164300,4479123500,365000,365000,365000,365000,0
|
|
20231214,164200,4479123500,365000,365000,365000,365000,0
|
|
20231214,164100,4479123500,365000,365000,365000,365000,0
|
|
20231214,164000,4479123500,365000,365000,365000,365000,0
|
|
20231214,163900,4479123500,365000,365000,365000,365000,0
|
|
20231214,163800,4479123500,365000,365000,365000,365000,0
|
|
20231214,163700,4479123500,365000,365000,365000,365000,0
|
|
20231214,163600,4479123500,365000,365000,365000,365000,0
|
|
20231214,163500,4479123500,365000,365000,365000,365000,0
|
|
20231214,163400,4479123500,365000,365000,365000,365000,0
|
|
20231214,163300,4479123500,365000,365000,365000,365000,0
|
|
20231214,163200,4479123500,365000,365000,365000,365000,0
|
|
20231214,163100,4479123500,365000,365000,365000,365000,0
|
|
20231214,163000,4479123500,365000,365000,365000,365000,0
|
|
20231214,162900,4479123500,365000,365000,365000,365000,2965
|
|
20231214,162800,4479123500,365000,365000,365000,365000,0
|
|
20231214,162700,4479123500,365000,365000,365000,365000,0
|
|
20231214,162600,4479123500,365000,365000,365000,365000,0
|
|
20231214,162500,4479123500,365000,365000,365000,365000,0
|
|
20231214,162400,4479123500,365000,365000,365000,365000,0
|
|
20231214,162300,4479123500,365000,365000,365000,365000,0
|
|
20231214,162200,4479123500,365000,365000,365000,365000,0
|
|
20231214,162100,4479123500,365000,365000,365000,365000,0
|
|
20231214,162000,4479123500,365000,365000,365000,365000,0
|
|
20231214,161900,4479123500,365000,365000,365000,365000,0
|
|
20231214,161800,4479123500,365000,365000,365000,365000,0
|
|
20231214,161700,4479123500,365000,365000,365000,365000,0
|
|
20231214,161600,4479123500,365000,365000,365000,365000,0
|
|
20231214,161500,4479123500,365000,365000,365000,365000,0
|
|
20231214,161400,4479123500,365000,365000,365000,365000,0
|
|
20231214,161300,4479123500,365000,365000,365000,365000,0
|
|
20231214,161200,4479123500,365000,365000,365000,365000,0
|
|
20231214,161100,4479123500,365000,365000,365000,365000,0
|
|
20231214,161000,4479123500,365000,365000,365000,365000,0
|
|
20231214,160900,4479123500,365000,365000,365000,365000,0
|
|
20231214,160800,4479123500,365000,365000,365000,365000,0
|
|
20231214,160700,4479123500,365000,365000,365000,365000,0
|
|
20231214,160600,4479123500,365000,365000,365000,365000,0
|
|
20231214,160500,4479123500,365000,365000,365000,365000,0
|
|
20231214,160400,4479123500,365000,365000,365000,365000,0
|
|
20231214,160300,4479123500,365000,365000,365000,365000,0
|
|
20231214,160200,4479123500,365000,365000,365000,365000,0
|
|
20231214,160100,4479123500,365000,365000,365000,365000,0
|
|
20231214,160000,4479123500,365000,365000,365000,365000,0
|
|
20231214,155900,4479123500,365000,365000,365000,365000,2965
|
|
20231214,155800,4479123500,365000,365000,365000,365000,0
|
|
20231214,155700,4479123500,365000,365000,365000,365000,0
|
|
20231214,155600,4479123500,365000,365000,365000,365000,0
|
|
20231214,155500,4479123500,365000,365000,365000,365000,0
|
|
20231214,155400,4479123500,365000,365000,365000,365000,0
|
|
20231214,155300,4479123500,365000,365000,365000,365000,0
|
|
20231214,155200,4479123500,365000,365000,365000,365000,0
|
|
20231214,155100,4479123500,365000,365000,365000,365000,0
|
|
20231214,155000,4479123500,365000,365000,365000,365000,0
|
|
20231214,154900,4479123500,365000,365000,365000,365000,0
|
|
20231214,154800,4479123500,365000,365000,365000,365000,0
|
|
20231214,154700,4479123500,365000,365000,365000,365000,0
|
|
20231214,154600,4479123500,365000,365000,365000,365000,0
|
|
20231214,154500,4479123500,365000,365000,365000,365000,0
|
|
20231214,154400,4479123500,365000,365000,365000,365000,0
|
|
20231214,154300,4479123500,365000,365000,365000,365000,0
|
|
20231214,154200,4479123500,365000,365000,365000,365000,0
|
|
20231214,154100,4479123500,365000,365000,365000,365000,0
|
|
20231214,154000,4479123500,365000,365000,365000,365000,0
|
|
20231214,153900,4479123500,365000,365000,365000,365000,0
|
|
20231214,153800,4479123500,365000,365000,365000,365000,0
|
|
20231214,153700,4479123500,365000,365000,365000,365000,0
|
|
20231214,153600,4479123500,365000,365000,365000,365000,0
|
|
20231214,153500,4479123500,365000,365000,365000,365000,0
|
|
20231214,153400,4479123500,365000,365000,365000,365000,0
|
|
20231214,153300,4479123500,365000,365000,365000,365000,0
|
|
20231214,153200,4479123500,365000,365000,365000,365000,0
|
|
20231214,153100,4479123500,365000,365000,365000,365000,0
|
|
20231214,153000,4479123500,365000,365000,365000,365000,2965
|
|
20231214,152900,3396898500,365000,365000,365000,365000,0
|
|
20231214,152800,3396898500,365000,365000,365000,365000,0
|
|
20231214,152700,3396898500,365000,365000,365000,365000,0
|
|
20231214,152600,3396898500,365000,365000,365000,365000,0
|
|
20231214,152500,3396898500,365000,365000,365000,365000,0
|
|
20231214,152400,3396898500,365000,365000,365000,365000,0
|
|
20231214,152300,3396898500,365000,365000,365000,365000,0
|
|
20231214,152200,3396898500,365000,365000,365000,365000,0
|
|
20231214,152100,3396898500,365000,365000,365000,365000,0
|
|
20231214,152000,3396898500,365000,365000,365000,365000,0
|
|
20231214,151900,3396898500,365000,364000,365000,364000,16
|
|
20231214,151800,3391070500,364500,364000,365000,364000,55
|
|
20231214,151700,3371021500,364500,364500,365000,364000,77
|
|
20231214,151600,3342955000,364500,365000,365000,364500,49
|
|
20231214,151500,3325092500,364500,364500,364500,364000,59
|
|
20231214,151400,3303588000,364500,364500,364500,364000,139
|
|
20231214,151300,3252923000,364500,364500,365000,364500,47
|
|
20231214,151200,3235786000,364500,364500,365000,364500,11
|
|
20231214,151100,3231774000,364500,364500,365000,364500,66
|
|
20231214,151000,3207686000,364500,365500,365500,364500,29
|
|
20231214,150900,3197113000,365500,364500,365500,364500,32
|
|
20231214,150800,3185431500,364500,365000,365000,364500,14
|
|
20231214,150700,3180322500,366000,364500,367000,364500,45
|
|
20231214,150600,3163855500,364500,365000,365000,364500,33
|
|
20231214,150500,3151811000,365000,365000,365500,364500,25
|
|
20231214,150400,3142693000,364500,364500,365500,364500,35
|
|
20231214,150300,3129931500,365000,364500,365000,364000,56
|
|
20231214,150200,3109520000,364500,365500,366000,364500,22
|
|
20231214,150100,3101489000,364500,365500,365500,364500,50
|
|
20231214,150000,3083235500,365000,366000,366000,364500,36
|
|
20231214,145900,3070094500,365500,365000,366000,364500,31
|
|
20231214,145800,3058776000,365000,365500,366000,364500,28
|
|
20231214,145700,3048551000,365000,365000,365500,364500,32
|
|
20231214,145600,3036873500,364500,365000,365000,364500,43
|
|
20231214,145500,3021182000,364500,364500,365500,364500,39
|
|
20231214,145400,3006947000,364500,365000,365500,364500,39
|
|
20231214,145300,2992713000,365000,365000,365500,364500,51
|
|
20231214,145200,2974098500,366000,364500,366000,364000,80
|
|
20231214,145100,2944887500,364500,365500,366000,364500,443
|
|
20231214,145000,2783275000,365500,366000,367000,365500,36
|
|
20231214,144900,2770079000,366500,367000,367000,366500,19
|
|
20231214,144800,2763113500,366500,367000,367500,366500,33
|
|
20231214,144700,2751009500,367000,367000,367500,366500,19
|
|
20231214,144600,2744036000,366500,367500,367500,366500,18
|
|
20231214,144500,2737427500,367500,367000,367500,366000,13
|
|
20231214,144400,2732654500,367500,367500,368000,367000,28
|
|
20231214,144300,2722365500,367500,367000,367500,367000,9
|
|
20231214,144200,2719060500,367500,367500,367500,367000,20
|
|
20231214,144100,2711713500,368000,367000,368000,367000,14
|
|
20231214,144000,2706570000,366500,367500,367500,366000,27
|
|
20231214,143900,2696665000,367500,367500,368000,367000,27
|
|
20231214,143800,2686743000,367500,368000,368000,366500,16
|
|
20231214,143700,2680865500,368000,367000,368000,366500,27
|
|
20231214,143600,2670954000,367000,367500,367500,367000,12
|
|
20231214,143500,2666547000,367500,367000,368000,366500,20
|
|
20231214,143400,2659201500,366000,366500,367500,366000,30
|
|
20231214,143300,2648202000,367000,367000,367500,367000,23
|
|
20231214,143200,2639760000,366000,366000,367500,366000,37
|
|
20231214,143100,2626194500,366000,366500,368000,366000,39
|
|
20231214,143000,2611881500,366500,366500,368000,366000,24
|
|
20231214,142900,2603080500,367500,367000,367500,366500,38
|
|
20231214,142800,2589146500,367500,367500,367500,367000,16
|
|
20231214,142700,2583270000,367500,367500,367500,366500,21
|
|
20231214,142600,2575556000,366500,367000,367500,366500,29
|
|
20231214,142500,2564910500,367000,367500,367500,367000,27
|
|
20231214,142400,2554998000,367500,367000,367500,366500,21
|
|
20231214,142300,2547294500,367000,366500,367000,366500,20
|
|
20231214,142200,2539958000,366000,366500,367000,366000,32
|
|
20231214,142100,2528227500,366500,366500,366500,366000,17
|
|
20231214,142000,2521998000,366500,366500,367000,366500,29
|
|
20231214,141900,2511364000,366500,366500,366500,366000,15
|
|
20231214,141800,2505868500,366500,365000,367000,365000,14
|
|
20231214,141700,2500740500,366000,366500,366500,365500,25
|
|
20231214,141600,2491589000,366500,366500,366500,365500,37
|
|
20231214,141500,2478049000,366500,366500,367000,366000,16
|
|
20231214,141400,2472185000,367000,366500,367000,365500,16
|
|
20231214,141300,2466320500,366000,366500,366500,366000,17
|
|
20231214,141200,2460092000,365500,365500,367000,365500,26
|
|
20231214,141100,2450568500,365500,366000,366000,365500,42
|
|
20231214,141000,2435211500,366000,365500,366000,365000,31
|
|
20231214,140900,2423874500,366000,365500,366000,365500,9
|
|
20231214,140800,2420582000,366000,366000,366500,365500,31
|
|
20231214,140700,2409235000,366500,366000,367000,366000,15
|
|
20231214,140600,2403739000,366000,365500,366000,365500,32
|
|
20231214,140500,2392037500,366000,366500,366500,366000,19
|
|
20231214,140400,2385081000,366500,366000,367000,366000,22
|
|
20231214,140300,2377017500,365500,366500,367000,365500,19
|
|
20231214,140200,2370057500,366000,366000,367000,366000,28
|
|
20231214,140100,2359806500,366500,366500,366500,366000,17
|
|
20231214,140000,2353578000,366500,366000,367000,366000,27
|
|
20231214,135900,2343685500,366500,367000,367000,366500,18
|
|
20231214,135800,2337087000,366500,367500,367500,366500,10
|
|
20231214,135700,2333416500,367500,366500,367500,366500,28
|
|
20231214,135600,2323138000,367000,367000,367500,366500,8
|
|
20231214,135500,2320200500,367000,367000,367500,366500,25
|
|
20231214,135400,2311026500,367000,367000,367000,366500,8
|
|
20231214,135300,2308091500,367000,367000,367000,366500,30
|
|
20231214,135200,2297084500,367000,367000,367000,366500,11
|
|
20231214,135100,2293048500,367000,367000,367000,366500,25
|
|
20231214,135000,2283876000,367000,367500,367500,366500,7
|
|
20231214,134900,2281307000,367000,367000,367000,366500,19
|
|
20231214,134800,2274335500,366500,366500,367000,366000,21
|
|
20231214,134700,2266639500,366500,366500,367000,366500,7
|
|
20231214,134600,2264073000,366500,367000,367500,366500,24
|
|
20231214,134500,2255261500,367000,367500,367500,366500,20
|
|
20231214,134400,2247921500,367500,366500,367500,366000,36
|
|
20231214,134300,2234720500,366500,366500,366500,366000,11
|
|
20231214,134200,2230691500,366500,366500,366500,366500,16
|
|
20231214,134100,2224827500,366500,367500,367500,366500,12
|
|
20231214,134000,2220426000,367000,367000,367000,366000,33
|
|
20231214,133900,2208328500,367000,366000,367000,366000,24
|
|
20231214,133800,2199531000,366500,365500,366500,365500,16
|
|
20231214,133700,2193674500,366000,366000,366000,366000,14
|
|
20231214,133600,2188550500,366000,366000,367000,365500,53
|
|
20231214,133500,2169144000,365500,366000,366000,365500,20
|
|
20231214,133400,2161826000,366500,366500,366500,366000,21
|
|
20231214,133300,2154131500,366500,366500,367000,366500,24
|
|
20231214,133200,2145330000,366500,366500,366500,366000,32
|
|
20231214,133100,2133609500,366500,366500,366500,366000,12
|
|
20231214,133000,2129212500,366500,366500,366500,366000,20
|
|
20231214,132900,2121885500,366500,366500,367000,366000,31
|
|
20231214,132800,2110524000,366500,366500,366500,366000,22
|
|
20231214,132700,2102467000,366500,367000,367000,366500,15
|
|
20231214,132600,2096962500,366500,367000,367000,366500,16
|
|
20231214,132500,2091092500,367000,367000,367500,367000,12
|
|
20231214,132400,2086686500,366500,367000,367000,366500,25
|
|
20231214,132300,2077520000,367000,367500,367500,366500,22
|
|
20231214,132200,2069443000,367500,367500,367500,367000,32
|
|
20231214,132100,2057692500,367500,367500,367500,367000,21
|
|
20231214,132000,2049976000,367500,367500,368000,367500,13
|
|
20231214,131900,2045196500,367500,367500,367500,367000,26
|
|
20231214,131800,2035642000,367000,368000,368000,367000,11
|
|
20231214,131700,2031599000,367500,368000,368000,367000,253
|
|
20231214,131600,1938622500,367500,368000,368000,367500,37
|
|
20231214,131500,1925015000,368000,368000,368000,367500,101
|
|
20231214,131400,1887888500,368000,367500,368000,367500,30
|
|
20231214,131300,1876861000,368000,367500,368000,367500,27
|
|
20231214,131200,1866932500,368000,368500,368500,367500,14
|
|
20231214,131100,1861778000,368000,368500,368500,368000,129
|
|
20231214,131000,1814305000,368000,368000,368500,368000,28
|
|
20231214,130900,1803995500,368000,368000,368000,368000,14
|
|
20231214,130800,1798843500,368000,368500,368500,368000,12
|
|
20231214,130700,1794422500,368500,368500,368500,368000,30
|
|
20231214,130600,1783368000,368000,367500,368000,367500,66
|
|
20231214,130500,1759080500,368000,368000,368000,368000,1
|
|
20231214,130400,1758712500,368000,368000,368000,368000,9
|
|
20231214,130300,1755400500,367500,368000,368000,367500,3
|
|
20231214,130200,1754297500,368000,367500,368000,367500,17
|
|
20231214,130100,1748045000,367500,368000,368000,367500,117
|
|
20231214,130000,1705044500,368000,367500,368000,367500,13
|
|
20231214,125900,1700261500,367500,367500,368000,367500,4
|
|
20231214,125800,1698791000,368000,368000,368000,368000,10
|
|
20231214,125700,1695111000,368000,368000,368000,368000,0
|
|
20231214,125600,1695111000,368000,368000,368000,367500,12
|
|
20231214,125500,1690696000,368000,368000,368000,368000,3
|
|
20231214,125400,1689592000,368000,368000,368000,368000,10
|
|
20231214,125300,1685912000,367500,368000,368000,367500,11
|
|
20231214,125200,1681864500,368000,368000,368000,368000,1
|
|
20231214,125100,1681496500,367500,368000,368000,367500,10
|
|
20231214,125000,1677817000,368000,368000,368000,368000,2
|
|
20231214,124900,1677081000,368000,368500,368500,368000,10
|
|
20231214,124800,1673396500,368500,368500,368500,368000,15
|
|
20231214,124700,1667875500,368500,368500,368500,368500,10
|
|
20231214,124600,1664190500,368000,368000,368500,368000,4
|
|
20231214,124500,1662718000,368500,368000,368500,368000,10
|
|
20231214,124400,1659033500,368500,368000,368500,368000,2
|
|
20231214,124300,1658297000,368000,368000,368500,368000,14
|
|
20231214,124200,1653140000,368500,368500,368500,368500,0
|
|
20231214,124100,1653140000,368500,368500,368500,368500,10
|
|
20231214,124000,1649455000,368500,368000,368500,368000,3
|
|
20231214,123900,1648350500,368000,369000,369000,368000,15
|
|
20231214,123800,1642823000,368500,368500,368500,368500,0
|
|
20231214,123700,1642823000,368500,368500,369000,368500,35
|
|
20231214,123600,1629919000,368500,368500,368500,368000,13
|
|
20231214,123500,1625129500,368000,368000,368000,368000,6
|
|
20231214,123400,1622921500,368000,368500,368500,368000,62
|
|
20231214,123300,1600075000,368000,368500,368500,368000,3
|
|
20231214,123200,1598970500,368500,368500,368500,368500,9
|
|
20231214,123100,1595654000,368000,367500,368000,367500,21
|
|
20231214,123000,1587926500,368000,368000,368000,368000,43
|
|
20231214,122900,1572102500,368000,368500,368500,368000,31
|
|
20231214,122800,1560680000,368500,368000,368500,368000,12
|
|
20231214,122700,1556259500,368000,368500,368500,368000,2
|
|
20231214,122600,1555523000,368000,368500,368500,368000,12
|
|
20231214,122500,1551102000,368500,368500,368500,368500,3
|
|
20231214,122400,1549996500,368500,368500,368500,368500,10
|
|
20231214,122300,1546311500,368000,368000,368000,368000,2
|
|
20231214,122200,1545575500,368500,368500,368500,368500,39
|
|
20231214,122100,1531204000,368000,368000,368000,368000,1
|
|
20231214,122000,1530836000,368000,368000,368500,368000,34
|
|
20231214,121900,1518319500,368500,368500,368500,368500,11
|
|
20231214,121800,1514266000,368000,368000,368000,368000,1
|
|
20231214,121700,1513898000,368500,368000,368500,368000,4
|
|
20231214,121600,1512425000,368000,368000,368000,368000,1
|
|
20231214,121500,1512057000,368500,368500,368500,368500,10
|
|
20231214,121400,1508372000,368000,368000,368000,368000,10
|
|
20231214,121300,1504692000,367500,367500,368000,367500,13
|
|
20231214,121200,1499909500,368000,368000,368000,368000,7
|
|
20231214,121100,1497333500,368000,368500,368500,368000,53
|
|
20231214,121000,1477825000,368000,367500,368500,367500,172
|
|
20231214,120900,1414524000,368000,368000,368000,368000,9
|
|
20231214,120800,1411212000,368000,368000,368000,368000,0
|
|
20231214,120700,1411212000,368000,367500,368000,367500,21
|
|
20231214,120600,1403489500,367500,368000,368000,367500,2
|
|
20231214,120500,1402754000,368000,367500,368000,367500,14
|
|
20231214,120400,1397603500,368000,368000,368000,368000,0
|
|
20231214,120300,1397603500,368000,368000,368000,367500,13
|
|
20231214,120200,1392820500,368000,368000,368000,368000,1
|
|
20231214,120100,1392452500,368000,368000,368000,368000,13
|
|
20231214,120000,1387668500,368000,368000,368000,367500,14
|
|
20231214,115900,1382518000,368000,368000,368000,368000,0
|
|
20231214,115800,1382518000,368000,368000,368000,368000,12
|
|
20231214,115700,1378102000,367500,367500,367500,367500,3
|
|
20231214,115600,1376999500,367500,367500,367500,367500,19
|
|
20231214,115500,1370017000,367500,367000,367500,367000,3
|
|
20231214,115400,1368915500,367000,367500,368000,367000,74
|
|
20231214,115300,1341718000,367500,367500,367500,367500,3
|
|
20231214,115200,1340615500,368000,368000,368000,368000,10
|
|
20231214,115100,1336935500,367500,368000,368000,367500,4
|
|
20231214,115000,1335464500,367500,367500,368000,367500,13
|
|
20231214,114900,1330682500,368000,368000,368000,368000,1
|
|
20231214,114800,1330314500,368000,368000,368000,368000,10
|
|
20231214,114700,1326634500,368000,368000,368000,368000,1
|
|
20231214,114600,1326266500,368000,367500,368000,367500,16
|
|
20231214,114500,1320381500,367500,367000,367500,367000,12
|
|
20231214,114400,1315972000,367500,367500,367500,367500,15
|
|
20231214,114300,1310459500,367500,367500,367500,367000,22
|
|
20231214,114200,1302375500,367500,367000,367500,366500,22
|
|
20231214,114100,1294299000,367000,366500,367000,366500,12
|
|
20231214,114000,1289899000,366000,367500,367500,366000,39
|
|
20231214,113900,1275592500,367500,367500,367500,367000,33
|
|
20231214,113800,1263469000,367500,367500,367500,367500,3
|
|
20231214,113700,1262366500,367500,367500,367500,367500,13
|
|
20231214,113600,1257589000,367500,367500,367500,367000,8
|
|
20231214,113500,1254650000,367500,367500,367500,367500,13
|
|
20231214,113400,1249872500,367000,367500,367500,367000,4
|
|
20231214,113300,1248403000,367500,367500,367500,367000,25
|
|
20231214,113200,1239216500,367500,367500,367500,367500,7
|
|
20231214,113100,1236644000,367500,367500,367500,367500,10
|
|
20231214,113000,1232969000,367000,367000,367500,367000,10
|
|
20231214,112900,1229297500,367000,367500,367500,367000,15
|
|
20231214,112800,1223785500,367500,367500,367500,367500,15
|
|
20231214,112700,1218273000,367500,367500,367500,367500,12
|
|
20231214,112600,1213863000,367000,367000,367500,367000,7
|
|
20231214,112500,1211292000,367500,367500,367500,367500,12
|
|
20231214,112400,1206882000,367500,367500,367500,367000,29
|
|
20231214,112300,1196225000,367000,366500,367000,366500,15
|
|
20231214,112200,1190720500,366000,365500,366500,365500,7
|
|
20231214,112100,1188160500,365500,365500,365500,365500,5
|
|
20231214,112000,1186333000,366000,366500,367000,366000,26
|
|
20231214,111900,1176797000,365500,365500,365500,365500,12
|
|
20231214,111800,1172411000,366500,366500,366500,366000,41
|
|
20231214,111700,1157398000,365500,367000,367000,365000,240
|
|
20231214,111600,1069698000,366500,367000,367000,366500,12
|
|
20231214,111500,1065295500,367000,367000,367000,367000,1
|
|
20231214,111400,1064928500,367000,366500,367000,366500,10
|
|
20231214,111300,1061259000,367000,367500,367500,367000,12
|
|
20231214,111200,1056854500,367500,367500,367500,367500,10
|
|
20231214,111100,1053179500,367000,367000,367000,367000,2
|
|
20231214,111000,1052445500,367000,367000,367500,367000,28
|
|
20231214,110900,1042164500,367500,367500,367500,367500,1
|
|
20231214,110800,1041797000,367500,367500,367500,367000,17
|
|
20231214,110700,1035553000,367000,367500,367500,367000,11
|
|
20231214,110600,1031511500,367000,367000,367000,367000,44
|
|
20231214,110500,1015363500,367000,367000,367000,367000,17
|
|
20231214,110400,1009124500,366500,366500,366500,366500,0
|
|
20231214,110300,1009124500,366500,367000,367000,366500,12
|
|
20231214,110200,1004721500,366500,366500,366500,366500,15
|
|
20231214,110100,999224000,367000,367000,367000,366500,11
|
|
20231214,110000,995187500,367000,366500,367000,366500,3
|
|
20231214,105900,994087500,366500,367000,367000,366500,10
|
|
20231214,105800,990418000,367000,366500,367000,366500,43
|
|
20231214,105700,974656500,366500,366500,366500,366500,10
|
|
20231214,105600,970991500,366000,366500,366500,366000,3
|
|
20231214,105500,969893000,366000,366500,366500,366000,11
|
|
20231214,105400,965862000,366500,366500,366500,366500,1
|
|
20231214,105300,965495500,366500,366000,366500,366000,12
|
|
20231214,105200,961098500,366500,366500,366500,366500,0
|
|
20231214,105100,961098500,366500,366000,366500,366000,10
|
|
20231214,105000,957434000,366000,366500,366500,366000,46
|
|
20231214,104900,940590500,366500,366500,366500,366500,4
|
|
20231214,104800,939124500,366500,366500,366500,366000,15
|
|
20231214,104700,933627500,366500,366500,366500,366500,0
|
|
20231214,104600,933627500,366500,366500,367000,366500,15
|
|
20231214,104500,928129000,366500,366500,367000,366500,12
|
|
20231214,104400,923730000,367000,367000,367000,367000,11
|
|
20231214,104300,919693000,366500,366500,366500,366000,10
|
|
20231214,104200,916029000,366500,366500,366500,366500,14
|
|
20231214,104100,910898000,367000,367000,367000,367000,1
|
|
20231214,104000,910531000,367000,366500,367000,366500,17
|
|
20231214,103900,904296000,367000,366500,367000,366000,6
|
|
20231214,103800,902098500,366000,366000,366000,366000,7
|
|
20231214,103700,899536500,366500,366500,366500,366500,0
|
|
20231214,103600,899536500,366500,366500,366500,366000,13
|
|
20231214,103500,894776000,366000,366000,366000,366000,1
|
|
20231214,103400,894410000,366000,367000,367000,366000,12
|
|
20231214,103300,890009000,366000,366500,366500,366000,13
|
|
20231214,103200,885247000,367500,367000,367500,366500,11
|
|
20231214,103100,881206000,366500,367000,367500,366500,12
|
|
20231214,103000,876802000,366500,366500,366500,366500,0
|
|
20231214,102900,876802000,366500,367000,367000,366500,17
|
|
20231214,102800,870566500,366500,366000,366500,366000,16
|
|
20231214,102700,864703000,366500,366000,366500,366000,11
|
|
20231214,102600,860674000,365500,366500,366500,365500,5
|
|
20231214,102500,858842500,367000,366000,367000,366000,11
|
|
20231214,102400,854807500,365500,366500,366500,365500,24
|
|
20231214,102300,846019000,367000,366500,367000,366500,16
|
|
20231214,102200,840150000,367000,367000,367000,367000,1
|
|
20231214,102100,839783000,366500,366500,366500,366500,16
|
|
20231214,102000,833919000,366500,366000,366500,366000,85
|
|
20231214,101900,802803500,365500,366000,366000,365500,20
|
|
20231214,101800,795484000,365500,365500,365500,365500,3
|
|
20231214,101700,794387500,365500,366500,366500,365500,55
|
|
20231214,101600,774246500,366500,366500,367000,366500,19
|
|
20231214,101500,767282500,367000,367000,367000,367000,12
|
|
20231214,101400,762878500,367000,367000,367000,366500,39
|
|
20231214,101300,748571500,366500,367000,367000,366500,14
|
|
20231214,101200,743438500,367000,366500,367500,366500,15
|
|
20231214,101100,737933500,367000,367000,367000,367000,24
|
|
20231214,101000,729125500,367500,367500,367500,367500,11
|
|
20231214,100900,725083000,367000,367500,367500,367000,10
|
|
20231214,100800,721412000,368000,368000,368000,368000,14
|
|
20231214,100700,716260000,367500,367500,367500,367500,4
|
|
20231214,100600,714790000,368000,367500,368000,367500,178
|
|
20231214,100500,649296000,368000,368000,368000,368000,0
|
|
20231214,100400,649296000,368000,367500,368000,367500,22
|
|
20231214,100300,641205000,367500,367500,367500,367500,4
|
|
20231214,100200,639735000,368000,368000,368000,367000,150
|
|
20231214,100100,584551000,368000,368500,368500,368000,6
|
|
20231214,100000,582342000,368000,368500,368500,368000,12
|
|
20231214,095900,577920500,368000,368500,368500,368000,14
|
|
20231214,095800,572763000,368000,368000,368500,368000,11
|
|
20231214,095700,568710500,368000,368500,368500,368000,17
|
|
20231214,095600,562454000,368500,368500,368500,368000,27
|
|
20231214,095500,552505500,368500,368500,368500,368500,26
|
|
20231214,095400,542924500,368500,368000,368500,368000,2
|
|
20231214,095300,542188000,368500,368500,368500,368000,17
|
|
20231214,095200,535924500,368000,368500,368500,368000,9
|
|
20231214,095100,532612000,368500,368000,368500,368000,11
|
|
20231214,095000,528559500,368000,368000,368000,368000,16
|
|
20231214,094900,522671500,368000,368000,368500,368000,39
|
|
20231214,094800,508313500,368000,368000,368000,368000,21
|
|
20231214,094700,500585500,367500,368000,368000,367500,82
|
|
20231214,094600,470411000,367500,367500,367500,367500,3
|
|
20231214,094500,469308500,367500,367500,367500,367500,17
|
|
20231214,094400,463061000,366000,367500,367500,366000,5
|
|
20231214,094300,461225000,367500,366000,367500,366000,210
|
|
20231214,094200,384205000,366500,366500,366500,366000,23
|
|
20231214,094100,375776500,366500,366500,366500,366500,10
|
|
20231214,094000,372111500,366000,366500,366500,366000,35
|
|
20231214,093900,359301000,366500,366500,366500,366500,12
|
|
20231214,093800,354903000,366000,366500,366500,366000,12
|
|
20231214,093700,350506000,366000,366000,366500,366000,5
|
|
20231214,093600,348675500,366000,366000,366500,366000,17
|
|
20231214,093500,342448500,366000,366500,366500,366000,40
|
|
20231214,093400,327806500,366500,366500,366500,366000,15
|
|
20231214,093300,322309500,366000,366000,366000,366000,1
|
|
20231214,093200,321943500,366500,366500,366500,366000,14
|
|
20231214,093100,316814500,366000,366000,366000,366000,14
|
|
20231214,093000,311690500,366500,366500,366500,366500,23
|
|
20231214,092900,303261000,366500,366500,366500,366500,0
|
|
20231214,092800,303261000,366500,366000,366500,366000,87
|
|
20231214,092700,271414000,366000,365500,366000,365500,2
|
|
20231214,092600,270682500,365500,366000,366000,365500,11
|
|
20231214,092500,266657000,365500,366000,366000,365500,25
|
|
20231214,092400,257508000,366500,366500,366500,366000,21
|
|
20231214,092300,249814000,366500,366000,366500,366000,15
|
|
20231214,092200,244321000,366000,365500,366000,365000,23
|
|
20231214,092100,235912000,365500,365500,365500,365000,31
|
|
20231214,092000,224583500,366000,366000,366500,365500,36
|
|
20231214,091900,211408000,366000,367000,367500,366000,40
|
|
20231214,091800,196727500,366500,366500,366500,366500,1
|
|
20231214,091700,196361000,367000,366500,368000,366500,21
|
|
20231214,091600,188646500,366000,367500,367500,366000,3
|
|
20231214,091500,187545500,368000,368000,368000,368000,61
|
|
20231214,091400,165097500,367500,367500,367500,367500,27
|
|
20231214,091300,155175000,367000,367000,367500,367000,15
|
|
20231214,091200,149665500,367000,367000,367000,367000,3
|
|
20231214,091100,148564500,367000,367500,367500,367000,20
|
|
20231214,091000,141219500,367000,367500,367500,367000,3
|
|
20231214,090900,140118000,367500,367500,367500,367500,9
|
|
20231214,090800,136810500,366000,368000,368000,366000,109
|
|
20231214,090700,96753000,368500,368000,368500,368000,22
|
|
20231214,090600,88656500,368000,368000,368000,367500,21
|
|
20231214,090500,80930000,367500,368000,368000,367500,29
|
|
20231214,090400,70262000,368000,368500,368500,368000,19
|
|
20231214,090300,63269000,368000,367500,368000,367500,63
|
|
20231214,090200,40095500,367500,368000,368000,367500,19
|
|
20231214,090100,33108000,366000,368000,368000,366000,10
|
|
20231214,090000,29440000,368000,368000,368000,368000,80
|