722 lines
40 KiB
CSV
722 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,205900,7030490500,376000,376000,376000,376000,2875
|
|
20231215,205800,7030490500,376000,376000,376000,376000,0
|
|
20231215,205700,7030490500,376000,376000,376000,376000,0
|
|
20231215,205600,7030490500,376000,376000,376000,376000,0
|
|
20231215,205500,7030490500,376000,376000,376000,376000,0
|
|
20231215,205400,7030490500,376000,376000,376000,376000,0
|
|
20231215,205300,7030490500,376000,376000,376000,376000,0
|
|
20231215,205200,7030490500,376000,376000,376000,376000,0
|
|
20231215,205100,7030490500,376000,376000,376000,376000,0
|
|
20231215,205000,7030490500,376000,376000,376000,376000,0
|
|
20231215,204900,7030490500,376000,376000,376000,376000,0
|
|
20231215,204800,7030490500,376000,376000,376000,376000,0
|
|
20231215,204700,7030490500,376000,376000,376000,376000,0
|
|
20231215,204600,7030490500,376000,376000,376000,376000,0
|
|
20231215,204500,7030490500,376000,376000,376000,376000,0
|
|
20231215,204400,7030490500,376000,376000,376000,376000,0
|
|
20231215,204300,7030490500,376000,376000,376000,376000,0
|
|
20231215,204200,7030490500,376000,376000,376000,376000,0
|
|
20231215,204100,7030490500,376000,376000,376000,376000,0
|
|
20231215,204000,7030490500,376000,376000,376000,376000,0
|
|
20231215,203900,7030490500,376000,376000,376000,376000,0
|
|
20231215,203800,7030490500,376000,376000,376000,376000,0
|
|
20231215,203700,7030490500,376000,376000,376000,376000,0
|
|
20231215,203600,7030490500,376000,376000,376000,376000,0
|
|
20231215,203500,7030490500,376000,376000,376000,376000,0
|
|
20231215,203400,7030490500,376000,376000,376000,376000,0
|
|
20231215,203300,7030490500,376000,376000,376000,376000,0
|
|
20231215,203200,7030490500,376000,376000,376000,376000,0
|
|
20231215,203100,7030490500,376000,376000,376000,376000,0
|
|
20231215,203000,7030490500,376000,376000,376000,376000,0
|
|
20231215,202900,7030490500,376000,376000,376000,376000,2875
|
|
20231215,202800,7030490500,376000,376000,376000,376000,0
|
|
20231215,202700,7030490500,376000,376000,376000,376000,0
|
|
20231215,202600,7030490500,376000,376000,376000,376000,0
|
|
20231215,202500,7030490500,376000,376000,376000,376000,0
|
|
20231215,202400,7030490500,376000,376000,376000,376000,0
|
|
20231215,202300,7030490500,376000,376000,376000,376000,0
|
|
20231215,202200,7030490500,376000,376000,376000,376000,0
|
|
20231215,202100,7030490500,376000,376000,376000,376000,0
|
|
20231215,202000,7030490500,376000,376000,376000,376000,0
|
|
20231215,201900,7030490500,376000,376000,376000,376000,0
|
|
20231215,201800,7030490500,376000,376000,376000,376000,0
|
|
20231215,201700,7030490500,376000,376000,376000,376000,0
|
|
20231215,201600,7030490500,376000,376000,376000,376000,0
|
|
20231215,201500,7030490500,376000,376000,376000,376000,0
|
|
20231215,201400,7030490500,376000,376000,376000,376000,0
|
|
20231215,201300,7030490500,376000,376000,376000,376000,0
|
|
20231215,201200,7030490500,376000,376000,376000,376000,0
|
|
20231215,201100,7030490500,376000,376000,376000,376000,0
|
|
20231215,201000,7030490500,376000,376000,376000,376000,0
|
|
20231215,200900,7030490500,376000,376000,376000,376000,0
|
|
20231215,200800,7030490500,376000,376000,376000,376000,0
|
|
20231215,200700,7030490500,376000,376000,376000,376000,0
|
|
20231215,200600,7030490500,376000,376000,376000,376000,0
|
|
20231215,200500,7030490500,376000,376000,376000,376000,0
|
|
20231215,200400,7030490500,376000,376000,376000,376000,0
|
|
20231215,200300,7030490500,376000,376000,376000,376000,0
|
|
20231215,200200,7030490500,376000,376000,376000,376000,0
|
|
20231215,200100,7030490500,376000,376000,376000,376000,0
|
|
20231215,200000,7030490500,376000,376000,376000,376000,0
|
|
20231215,195900,7030490500,376000,376000,376000,376000,2875
|
|
20231215,195800,7030490500,376000,376000,376000,376000,0
|
|
20231215,195700,7030490500,376000,376000,376000,376000,0
|
|
20231215,195600,7030490500,376000,376000,376000,376000,0
|
|
20231215,195500,7030490500,376000,376000,376000,376000,0
|
|
20231215,195400,7030490500,376000,376000,376000,376000,0
|
|
20231215,195300,7030490500,376000,376000,376000,376000,0
|
|
20231215,195200,7030490500,376000,376000,376000,376000,0
|
|
20231215,195100,7030490500,376000,376000,376000,376000,0
|
|
20231215,195000,7030490500,376000,376000,376000,376000,0
|
|
20231215,194900,7030490500,376000,376000,376000,376000,0
|
|
20231215,194800,7030490500,376000,376000,376000,376000,0
|
|
20231215,194700,7030490500,376000,376000,376000,376000,0
|
|
20231215,194600,7030490500,376000,376000,376000,376000,0
|
|
20231215,194500,7030490500,376000,376000,376000,376000,0
|
|
20231215,194400,7030490500,376000,376000,376000,376000,0
|
|
20231215,194300,7030490500,376000,376000,376000,376000,0
|
|
20231215,194200,7030490500,376000,376000,376000,376000,0
|
|
20231215,194100,7030490500,376000,376000,376000,376000,0
|
|
20231215,194000,7030490500,376000,376000,376000,376000,0
|
|
20231215,193900,7030490500,376000,376000,376000,376000,0
|
|
20231215,193800,7030490500,376000,376000,376000,376000,0
|
|
20231215,193700,7030490500,376000,376000,376000,376000,0
|
|
20231215,193600,7030490500,376000,376000,376000,376000,0
|
|
20231215,193500,7030490500,376000,376000,376000,376000,0
|
|
20231215,193400,7030490500,376000,376000,376000,376000,0
|
|
20231215,193300,7030490500,376000,376000,376000,376000,0
|
|
20231215,193200,7030490500,376000,376000,376000,376000,0
|
|
20231215,193100,7030490500,376000,376000,376000,376000,0
|
|
20231215,193000,7030490500,376000,376000,376000,376000,0
|
|
20231215,192900,7030490500,376000,376000,376000,376000,2875
|
|
20231215,192800,7030490500,376000,376000,376000,376000,0
|
|
20231215,192700,7030490500,376000,376000,376000,376000,0
|
|
20231215,192600,7030490500,376000,376000,376000,376000,0
|
|
20231215,192500,7030490500,376000,376000,376000,376000,0
|
|
20231215,192400,7030490500,376000,376000,376000,376000,0
|
|
20231215,192300,7030490500,376000,376000,376000,376000,0
|
|
20231215,192200,7030490500,376000,376000,376000,376000,0
|
|
20231215,192100,7030490500,376000,376000,376000,376000,0
|
|
20231215,192000,7030490500,376000,376000,376000,376000,0
|
|
20231215,191900,7030490500,376000,376000,376000,376000,0
|
|
20231215,191800,7030490500,376000,376000,376000,376000,0
|
|
20231215,191700,7030490500,376000,376000,376000,376000,0
|
|
20231215,191600,7030490500,376000,376000,376000,376000,0
|
|
20231215,191500,7030490500,376000,376000,376000,376000,0
|
|
20231215,191400,7030490500,376000,376000,376000,376000,0
|
|
20231215,191300,7030490500,376000,376000,376000,376000,0
|
|
20231215,191200,7030490500,376000,376000,376000,376000,0
|
|
20231215,191100,7030490500,376000,376000,376000,376000,0
|
|
20231215,191000,7030490500,376000,376000,376000,376000,0
|
|
20231215,190900,7030490500,376000,376000,376000,376000,0
|
|
20231215,190800,7030490500,376000,376000,376000,376000,0
|
|
20231215,190700,7030490500,376000,376000,376000,376000,0
|
|
20231215,190600,7030490500,376000,376000,376000,376000,0
|
|
20231215,190500,7030490500,376000,376000,376000,376000,0
|
|
20231215,190400,7030490500,376000,376000,376000,376000,0
|
|
20231215,190300,7030490500,376000,376000,376000,376000,0
|
|
20231215,190200,7030490500,376000,376000,376000,376000,0
|
|
20231215,190100,7030490500,376000,376000,376000,376000,0
|
|
20231215,190000,7030490500,376000,376000,376000,376000,0
|
|
20231215,185900,7030490500,376000,376000,376000,376000,2875
|
|
20231215,185800,7030490500,376000,376000,376000,376000,0
|
|
20231215,185700,7030490500,376000,376000,376000,376000,0
|
|
20231215,185600,7030490500,376000,376000,376000,376000,0
|
|
20231215,185500,7030490500,376000,376000,376000,376000,0
|
|
20231215,185400,7030490500,376000,376000,376000,376000,0
|
|
20231215,185300,7030490500,376000,376000,376000,376000,0
|
|
20231215,185200,7030490500,376000,376000,376000,376000,0
|
|
20231215,185100,7030490500,376000,376000,376000,376000,0
|
|
20231215,185000,7030490500,376000,376000,376000,376000,0
|
|
20231215,184900,7030490500,376000,376000,376000,376000,0
|
|
20231215,184800,7030490500,376000,376000,376000,376000,0
|
|
20231215,184700,7030490500,376000,376000,376000,376000,0
|
|
20231215,184600,7030490500,376000,376000,376000,376000,0
|
|
20231215,184500,7030490500,376000,376000,376000,376000,0
|
|
20231215,184400,7030490500,376000,376000,376000,376000,0
|
|
20231215,184300,7030490500,376000,376000,376000,376000,0
|
|
20231215,184200,7030490500,376000,376000,376000,376000,0
|
|
20231215,184100,7030490500,376000,376000,376000,376000,0
|
|
20231215,184000,7030490500,376000,376000,376000,376000,0
|
|
20231215,183900,7030490500,376000,376000,376000,376000,0
|
|
20231215,183800,7030490500,376000,376000,376000,376000,0
|
|
20231215,183700,7030490500,376000,376000,376000,376000,0
|
|
20231215,183600,7030490500,376000,376000,376000,376000,0
|
|
20231215,183500,7030490500,376000,376000,376000,376000,0
|
|
20231215,183400,7030490500,376000,376000,376000,376000,0
|
|
20231215,183300,7030490500,376000,376000,376000,376000,0
|
|
20231215,183200,7030490500,376000,376000,376000,376000,0
|
|
20231215,183100,7030490500,376000,376000,376000,376000,0
|
|
20231215,183000,7030490500,376000,376000,376000,376000,0
|
|
20231215,182900,7030490500,376000,376000,376000,376000,2875
|
|
20231215,182800,7030490500,376000,376000,376000,376000,0
|
|
20231215,182700,7030490500,376000,376000,376000,376000,0
|
|
20231215,182600,7030490500,376000,376000,376000,376000,0
|
|
20231215,182500,7030490500,376000,376000,376000,376000,0
|
|
20231215,182400,7030490500,376000,376000,376000,376000,0
|
|
20231215,182300,7030490500,376000,376000,376000,376000,0
|
|
20231215,182200,7030490500,376000,376000,376000,376000,0
|
|
20231215,182100,7030490500,376000,376000,376000,376000,0
|
|
20231215,182000,7030490500,376000,376000,376000,376000,0
|
|
20231215,181900,7030490500,376000,376000,376000,376000,0
|
|
20231215,181800,7030490500,376000,376000,376000,376000,0
|
|
20231215,181700,7030490500,376000,376000,376000,376000,0
|
|
20231215,181600,7030490500,376000,376000,376000,376000,0
|
|
20231215,181500,7030490500,376000,376000,376000,376000,0
|
|
20231215,181400,7030490500,376000,376000,376000,376000,0
|
|
20231215,181300,7030490500,376000,376000,376000,376000,0
|
|
20231215,181200,7030490500,376000,376000,376000,376000,0
|
|
20231215,181100,7030490500,376000,376000,376000,376000,0
|
|
20231215,181000,7030490500,376000,376000,376000,376000,0
|
|
20231215,180900,7030490500,376000,376000,376000,376000,0
|
|
20231215,180800,7030490500,376000,376000,376000,376000,0
|
|
20231215,180700,7030490500,376000,376000,376000,376000,0
|
|
20231215,180600,7030490500,376000,376000,376000,376000,0
|
|
20231215,180500,7030490500,376000,376000,376000,376000,0
|
|
20231215,180400,7030490500,376000,376000,376000,376000,0
|
|
20231215,180300,7030490500,376000,376000,376000,376000,0
|
|
20231215,180200,7030490500,376000,376000,376000,376000,0
|
|
20231215,180100,7030490500,376000,376000,376000,376000,0
|
|
20231215,180000,7030490500,376000,376000,376000,376000,0
|
|
20231215,175900,7030490500,376000,376000,376000,376000,2875
|
|
20231215,175800,7030490500,376000,376000,376000,376000,0
|
|
20231215,175700,7030490500,376000,376000,376000,376000,0
|
|
20231215,175600,7030490500,376000,376000,376000,376000,0
|
|
20231215,175500,7030490500,376000,376000,376000,376000,0
|
|
20231215,175400,7030490500,376000,376000,376000,376000,0
|
|
20231215,175300,7030490500,376000,376000,376000,376000,0
|
|
20231215,175200,7030490500,376000,376000,376000,376000,0
|
|
20231215,175100,7030490500,376000,376000,376000,376000,0
|
|
20231215,175000,7030490500,376000,376000,376000,376000,0
|
|
20231215,174900,7030490500,376000,376000,376000,376000,0
|
|
20231215,174800,7030490500,376000,376000,376000,376000,0
|
|
20231215,174700,7030490500,376000,376000,376000,376000,0
|
|
20231215,174600,7030490500,376000,376000,376000,376000,0
|
|
20231215,174500,7030490500,376000,376000,376000,376000,0
|
|
20231215,174400,7030490500,376000,376000,376000,376000,0
|
|
20231215,174300,7030490500,376000,376000,376000,376000,0
|
|
20231215,174200,7030490500,376000,376000,376000,376000,0
|
|
20231215,174100,7030490500,376000,376000,376000,376000,0
|
|
20231215,174000,7030490500,376000,376000,376000,376000,0
|
|
20231215,173900,7030490500,376000,376000,376000,376000,0
|
|
20231215,173800,7030490500,376000,376000,376000,376000,0
|
|
20231215,173700,7030490500,376000,376000,376000,376000,0
|
|
20231215,173600,7030490500,376000,376000,376000,376000,0
|
|
20231215,173500,7030490500,376000,376000,376000,376000,0
|
|
20231215,173400,7030490500,376000,376000,376000,376000,0
|
|
20231215,173300,7030490500,376000,376000,376000,376000,0
|
|
20231215,173200,7030490500,376000,376000,376000,376000,0
|
|
20231215,173100,7030490500,376000,376000,376000,376000,0
|
|
20231215,173000,7030490500,376000,376000,376000,376000,0
|
|
20231215,172900,7030490500,376000,376000,376000,376000,2875
|
|
20231215,172800,7030490500,376000,376000,376000,376000,0
|
|
20231215,172700,7030490500,376000,376000,376000,376000,0
|
|
20231215,172600,7030490500,376000,376000,376000,376000,0
|
|
20231215,172500,7030490500,376000,376000,376000,376000,0
|
|
20231215,172400,7030490500,376000,376000,376000,376000,0
|
|
20231215,172300,7030490500,376000,376000,376000,376000,0
|
|
20231215,172200,7030490500,376000,376000,376000,376000,0
|
|
20231215,172100,7030490500,376000,376000,376000,376000,0
|
|
20231215,172000,7030490500,376000,376000,376000,376000,0
|
|
20231215,171900,7030490500,376000,376000,376000,376000,0
|
|
20231215,171800,7030490500,376000,376000,376000,376000,0
|
|
20231215,171700,7030490500,376000,376000,376000,376000,0
|
|
20231215,171600,7030490500,376000,376000,376000,376000,0
|
|
20231215,171500,7030490500,376000,376000,376000,376000,0
|
|
20231215,171400,7030490500,376000,376000,376000,376000,0
|
|
20231215,171300,7030490500,376000,376000,376000,376000,0
|
|
20231215,171200,7030490500,376000,376000,376000,376000,0
|
|
20231215,171100,7030490500,376000,376000,376000,376000,0
|
|
20231215,171000,7030490500,376000,376000,376000,376000,0
|
|
20231215,170900,7030490500,376000,376000,376000,376000,0
|
|
20231215,170800,7030490500,376000,376000,376000,376000,0
|
|
20231215,170700,7030490500,376000,376000,376000,376000,0
|
|
20231215,170600,7030490500,376000,376000,376000,376000,0
|
|
20231215,170500,7030490500,376000,376000,376000,376000,0
|
|
20231215,170400,7030490500,376000,376000,376000,376000,0
|
|
20231215,170300,7030490500,376000,376000,376000,376000,0
|
|
20231215,170200,7030490500,376000,376000,376000,376000,0
|
|
20231215,170100,7030490500,376000,376000,376000,376000,0
|
|
20231215,170000,7030490500,376000,376000,376000,376000,0
|
|
20231215,165900,7030490500,376000,376000,376000,376000,2875
|
|
20231215,165800,7030490500,376000,376000,376000,376000,0
|
|
20231215,165700,7030490500,376000,376000,376000,376000,0
|
|
20231215,165600,7030490500,376000,376000,376000,376000,0
|
|
20231215,165500,7030490500,376000,376000,376000,376000,0
|
|
20231215,165400,7030490500,376000,376000,376000,376000,0
|
|
20231215,165300,7030490500,376000,376000,376000,376000,0
|
|
20231215,165200,7030490500,376000,376000,376000,376000,0
|
|
20231215,165100,7030490500,376000,376000,376000,376000,0
|
|
20231215,165000,7030490500,376000,376000,376000,376000,0
|
|
20231215,164900,7030490500,376000,376000,376000,376000,0
|
|
20231215,164800,7030490500,376000,376000,376000,376000,0
|
|
20231215,164700,7030490500,376000,376000,376000,376000,0
|
|
20231215,164600,7030490500,376000,376000,376000,376000,0
|
|
20231215,164500,7030490500,376000,376000,376000,376000,0
|
|
20231215,164400,7030490500,376000,376000,376000,376000,0
|
|
20231215,164300,7030490500,376000,376000,376000,376000,0
|
|
20231215,164200,7030490500,376000,376000,376000,376000,0
|
|
20231215,164100,7030490500,376000,376000,376000,376000,0
|
|
20231215,164000,7030490500,376000,376000,376000,376000,0
|
|
20231215,163900,7030490500,376000,376000,376000,376000,0
|
|
20231215,163800,7030490500,376000,376000,376000,376000,0
|
|
20231215,163700,7030490500,376000,376000,376000,376000,0
|
|
20231215,163600,7030490500,376000,376000,376000,376000,0
|
|
20231215,163500,7030490500,376000,376000,376000,376000,0
|
|
20231215,163400,7030490500,376000,376000,376000,376000,0
|
|
20231215,163300,7030490500,376000,376000,376000,376000,0
|
|
20231215,163200,7030490500,376000,376000,376000,376000,0
|
|
20231215,163100,7030490500,376000,376000,376000,376000,0
|
|
20231215,163000,7030490500,376000,376000,376000,376000,0
|
|
20231215,162900,7030490500,376000,376000,376000,376000,2875
|
|
20231215,162800,7030490500,376000,376000,376000,376000,0
|
|
20231215,162700,7030490500,376000,376000,376000,376000,0
|
|
20231215,162600,7030490500,376000,376000,376000,376000,0
|
|
20231215,162500,7030490500,376000,376000,376000,376000,0
|
|
20231215,162400,7030490500,376000,376000,376000,376000,0
|
|
20231215,162300,7030490500,376000,376000,376000,376000,0
|
|
20231215,162200,7030490500,376000,376000,376000,376000,0
|
|
20231215,162100,7030490500,376000,376000,376000,376000,0
|
|
20231215,162000,7030490500,376000,376000,376000,376000,0
|
|
20231215,161900,7030490500,376000,376000,376000,376000,0
|
|
20231215,161800,7030490500,376000,376000,376000,376000,0
|
|
20231215,161700,7030490500,376000,376000,376000,376000,0
|
|
20231215,161600,7030490500,376000,376000,376000,376000,0
|
|
20231215,161500,7030490500,376000,376000,376000,376000,0
|
|
20231215,161400,7030490500,376000,376000,376000,376000,0
|
|
20231215,161300,7030490500,376000,376000,376000,376000,0
|
|
20231215,161200,7030490500,376000,376000,376000,376000,0
|
|
20231215,161100,7030490500,376000,376000,376000,376000,0
|
|
20231215,161000,7030490500,376000,376000,376000,376000,0
|
|
20231215,160900,7030490500,376000,376000,376000,376000,0
|
|
20231215,160800,7030490500,376000,376000,376000,376000,0
|
|
20231215,160700,7030490500,376000,376000,376000,376000,0
|
|
20231215,160600,7030490500,376000,376000,376000,376000,0
|
|
20231215,160500,7030490500,376000,376000,376000,376000,0
|
|
20231215,160400,7030490500,376000,376000,376000,376000,0
|
|
20231215,160300,7030490500,376000,376000,376000,376000,0
|
|
20231215,160200,7030490500,376000,376000,376000,376000,0
|
|
20231215,160100,7030490500,376000,376000,376000,376000,0
|
|
20231215,160000,7030490500,376000,376000,376000,376000,0
|
|
20231215,155900,7030490500,376000,376000,376000,376000,2875
|
|
20231215,155800,7030490500,376000,376000,376000,376000,0
|
|
20231215,155700,7030490500,376000,376000,376000,376000,0
|
|
20231215,155600,7030490500,376000,376000,376000,376000,0
|
|
20231215,155500,7030490500,376000,376000,376000,376000,0
|
|
20231215,155400,7030490500,376000,376000,376000,376000,0
|
|
20231215,155300,7030490500,376000,376000,376000,376000,0
|
|
20231215,155200,7030490500,376000,376000,376000,376000,0
|
|
20231215,155100,7030490500,376000,376000,376000,376000,0
|
|
20231215,155000,7030490500,376000,376000,376000,376000,0
|
|
20231215,154900,7030490500,376000,376000,376000,376000,0
|
|
20231215,154800,7030490500,376000,376000,376000,376000,0
|
|
20231215,154700,7030490500,376000,376000,376000,376000,0
|
|
20231215,154600,7030490500,376000,376000,376000,376000,0
|
|
20231215,154500,7030490500,376000,376000,376000,376000,0
|
|
20231215,154400,7030490500,376000,376000,376000,376000,0
|
|
20231215,154300,7030490500,376000,376000,376000,376000,0
|
|
20231215,154200,7030490500,376000,376000,376000,376000,0
|
|
20231215,154100,7030490500,376000,376000,376000,376000,0
|
|
20231215,154000,7030490500,376000,376000,376000,376000,0
|
|
20231215,153900,7030490500,376000,376000,376000,376000,0
|
|
20231215,153800,7030490500,376000,376000,376000,376000,0
|
|
20231215,153700,7030490500,376000,376000,376000,376000,0
|
|
20231215,153600,7030490500,376000,376000,376000,376000,0
|
|
20231215,153500,7030490500,376000,376000,376000,376000,0
|
|
20231215,153400,7030490500,376000,376000,376000,376000,0
|
|
20231215,153300,7030490500,376000,376000,376000,376000,0
|
|
20231215,153200,7030490500,376000,376000,376000,376000,0
|
|
20231215,153100,7030490500,376000,376000,376000,376000,0
|
|
20231215,153000,7030490500,376000,376000,376000,376000,2875
|
|
20231215,152900,5949490500,375500,375500,375500,375500,0
|
|
20231215,152800,5949490500,375500,375500,375500,375500,0
|
|
20231215,152700,5949490500,375500,375500,375500,375500,0
|
|
20231215,152600,5949490500,375500,375500,375500,375500,0
|
|
20231215,152500,5949490500,375500,375500,375500,375500,0
|
|
20231215,152400,5949490500,375500,375500,375500,375500,0
|
|
20231215,152300,5949490500,375500,375500,375500,375500,0
|
|
20231215,152200,5949490500,375500,375500,375500,375500,0
|
|
20231215,152100,5949490500,375500,375500,375500,375500,0
|
|
20231215,152000,5949490500,375500,375500,375500,375500,0
|
|
20231215,151900,5949490500,375500,374000,375500,374000,30
|
|
20231215,151800,5938246000,375000,375000,375500,374500,73
|
|
20231215,151700,5910853000,375000,374500,375000,374000,12
|
|
20231215,151600,5906360000,374000,374000,374500,374000,25
|
|
20231215,151500,5897000000,374500,375000,375000,374000,11
|
|
20231215,151400,5892882000,375000,375000,375000,374500,31
|
|
20231215,151300,5881269000,374500,375500,375500,374500,24
|
|
20231215,151200,5872274000,375000,375500,375500,375000,7
|
|
20231215,151100,5869646500,375500,375500,375500,375000,21
|
|
20231215,151000,5861769000,375500,375500,375500,375000,30
|
|
20231215,150900,5850511000,375500,375500,375500,375500,9
|
|
20231215,150800,5847131500,375500,375500,375500,375500,13
|
|
20231215,150700,5842250000,375500,375500,375500,375000,14
|
|
20231215,150600,5836993500,375000,374500,375500,374500,88
|
|
20231215,150500,5804004000,374000,374500,374500,374000,5
|
|
20231215,150400,5802132000,374500,374000,374500,374000,11
|
|
20231215,150300,5798016000,374000,374000,374000,374000,1
|
|
20231215,150200,5797642000,374000,374000,374000,374000,12
|
|
20231215,150100,5793154000,374000,374000,374000,374000,3
|
|
20231215,150000,5792032000,374000,373500,374500,373500,6
|
|
20231215,145900,5789788500,374500,374500,375000,372500,39
|
|
20231215,145800,5775211500,374500,374500,374500,372500,25
|
|
20231215,145700,5765877500,374500,375000,375000,372500,34
|
|
20231215,145600,5753168000,375000,374500,375000,372500,32
|
|
20231215,145500,5741203000,375000,374000,375000,372500,26
|
|
20231215,145400,5731480500,374500,373000,374500,373000,44
|
|
20231215,145300,5715044500,374500,374500,374500,373000,17
|
|
20231215,145200,5708688000,374500,373500,375000,373000,26
|
|
20231215,145100,5698969000,374500,374500,374500,373000,16
|
|
20231215,145000,5692983000,374500,375000,375000,373000,28
|
|
20231215,144900,5682515000,375000,373500,375000,373500,45
|
|
20231215,144800,5665684500,374000,374000,374000,373500,19
|
|
20231215,144700,5658583000,374000,373500,374000,373500,22
|
|
20231215,144600,5650362000,373500,375500,375500,373500,23
|
|
20231215,144500,5641757000,375500,373500,375500,373000,28
|
|
20231215,144400,5631282000,375500,373000,375500,373000,42
|
|
20231215,144300,5615565000,374500,373500,374500,373500,6
|
|
20231215,144200,5613321000,373500,374500,374500,372500,36
|
|
20231215,144100,5599882000,374500,375000,375000,373000,32
|
|
20231215,144000,5587908500,375000,374000,375000,373500,34
|
|
20231215,143900,5575195500,374000,374000,374000,373500,20
|
|
20231215,143800,5567721500,374000,374000,374000,373500,24
|
|
20231215,143700,5558753000,374000,374000,374500,373500,21
|
|
20231215,143600,5550902500,374000,374000,374500,373500,31
|
|
20231215,143500,5539315000,373500,373000,373500,373000,15
|
|
20231215,143400,5533714000,373000,374000,374000,373000,15
|
|
20231215,143300,5528116000,373000,374500,374500,373000,19
|
|
20231215,143200,5521021500,374500,375000,375000,372500,17
|
|
20231215,143100,5514677500,372500,373000,375000,372500,17
|
|
20231215,143000,5508339000,373000,373000,375000,372500,21
|
|
20231215,142900,5500505500,373500,374500,374500,372500,27
|
|
20231215,142800,5490424000,374500,373500,374500,373000,19
|
|
20231215,142700,5483328500,374500,375000,375000,373000,9
|
|
20231215,142600,5479963000,373000,372500,375000,372500,31
|
|
20231215,142500,5468388500,372500,373000,374000,372500,27
|
|
20231215,142400,5458322000,373000,373000,373500,372500,36
|
|
20231215,142300,5444895500,373000,373000,373000,372500,17
|
|
20231215,142200,5438560000,372500,373000,373000,372000,37
|
|
20231215,142100,5424777500,372500,373000,373500,372500,24
|
|
20231215,142000,5415828000,373000,373000,373500,373000,21
|
|
20231215,141900,5407994000,373500,373000,375500,373000,19
|
|
20231215,141800,5400897500,374500,373500,374500,373000,23
|
|
20231215,141700,5392301500,373500,373500,374000,373500,19
|
|
20231215,141600,5385204000,373500,373000,376000,373000,61
|
|
20231215,141500,5362363500,373500,373500,373500,372500,17
|
|
20231215,141400,5356026000,373000,372500,373000,372000,39
|
|
20231215,141300,5341511000,372500,373000,373000,372000,23
|
|
20231215,141200,5332943500,373000,372500,373500,372000,56
|
|
20231215,141100,5312063000,372000,372500,372500,372000,55
|
|
20231215,141000,5291591000,373000,373000,373000,372500,14
|
|
20231215,140900,5286372000,373000,372500,373000,372500,13
|
|
20231215,140800,5281527500,372500,372500,372500,372000,23
|
|
20231215,140700,5272967500,372000,372000,372500,372000,30
|
|
20231215,140600,5261802500,372500,372500,372500,372500,60
|
|
20231215,140500,5239452500,372500,373000,373000,372500,38
|
|
20231215,140400,5225285500,373000,373000,373000,372500,23
|
|
20231215,140300,5216708500,373500,373000,373500,373000,23
|
|
20231215,140200,5208123000,373000,373000,373500,373000,13
|
|
20231215,140100,5203271500,373500,372500,375000,372500,24
|
|
20231215,140000,5194317000,373000,373500,373500,372500,17
|
|
20231215,135900,5187978500,373500,373000,373500,373000,31
|
|
20231215,135800,5176408500,373000,374000,374000,373000,22
|
|
20231215,135700,5168189500,373500,373500,374000,373500,16
|
|
20231215,135600,5162209000,374000,374000,374000,373500,37
|
|
20231215,135500,5148373500,373500,373000,373500,373000,31
|
|
20231215,135400,5136804500,373500,373000,373500,373000,22
|
|
20231215,135300,5128594500,372500,373000,373000,372500,24
|
|
20231215,135200,5119649000,372500,373000,373500,372500,19
|
|
20231215,135100,5112562500,373000,373000,373000,372500,23
|
|
20231215,135000,5103990000,373000,373500,373500,372500,31
|
|
20231215,134900,5092431500,373000,373500,374000,373000,29
|
|
20231215,134800,5081606500,373500,373000,373500,373000,22
|
|
20231215,134700,5073398500,373500,373500,373500,373000,69
|
|
20231215,134600,5047654000,374000,374000,374000,373500,27
|
|
20231215,134500,5037560500,374000,374000,374000,373500,15
|
|
20231215,134400,5031953000,373500,374000,374000,373500,30
|
|
20231215,134300,5020741000,373500,373500,373500,373000,30
|
|
20231215,134200,5009547000,373500,373500,373500,373000,26
|
|
20231215,134100,4999841500,373500,374000,374000,373000,25
|
|
20231215,134000,4990503000,373500,374000,374000,373500,22
|
|
20231215,133900,4982279500,374000,374000,374500,373500,16
|
|
20231215,133800,4976299500,373500,373500,374000,373500,27
|
|
20231215,133700,4966209500,374000,374000,374000,373500,11
|
|
20231215,133600,4962098500,374000,373500,374500,373000,28
|
|
20231215,133500,4951636500,373500,373000,374000,373000,29
|
|
20231215,133400,4940801000,373000,373500,373500,373000,20
|
|
20231215,133300,4933339500,373000,374000,374000,373000,57
|
|
20231215,133200,4912060500,374500,374000,374500,374000,23
|
|
20231215,133100,4903455500,374000,374500,375000,374000,36
|
|
20231215,133000,4889976000,374500,374000,375500,374000,33
|
|
20231215,132900,4877615000,374000,374000,376000,374000,23
|
|
20231215,132800,4868995000,374000,374000,375500,374000,39
|
|
20231215,132700,4854389500,374500,374500,375000,374000,37
|
|
20231215,132600,4840538000,375000,375000,376000,375000,16
|
|
20231215,132500,4834531000,375000,375500,375500,373500,31
|
|
20231215,132400,4822932500,375500,376000,376000,375500,25
|
|
20231215,132300,4813537000,376500,377000,377000,376000,23
|
|
20231215,132200,4804878000,377000,377500,377500,376500,31
|
|
20231215,132100,4793192500,377500,376500,377500,376500,48
|
|
20231215,132000,4775091000,376500,377000,377000,376500,19
|
|
20231215,131900,4767935000,376500,376500,376500,376500,21
|
|
20231215,131800,4760028500,376500,377000,377000,376500,9
|
|
20231215,131700,4756636000,377000,376500,377000,376500,11
|
|
20231215,131600,4752490000,376500,377000,377000,376000,26
|
|
20231215,131500,4742697500,377000,377000,377000,377000,9
|
|
20231215,131400,4739304500,377000,377000,377000,377000,11
|
|
20231215,131300,4735157500,377000,377000,378000,376500,17
|
|
20231215,131200,4728749000,377500,377000,378000,377000,13
|
|
20231215,131100,4723845000,377000,377500,377500,377000,22
|
|
20231215,131000,4715550500,378000,378000,378000,377500,24
|
|
20231215,130900,4706485500,378000,378500,378500,378000,27
|
|
20231215,130800,4696275000,378000,378000,379000,378000,19
|
|
20231215,130700,4689084000,378000,378000,379000,378000,76
|
|
20231215,130600,4660345000,377500,377500,377500,377000,112
|
|
20231215,130500,4618070500,378000,375500,378000,375500,49
|
|
20231215,130400,4599591500,375000,374500,375500,374500,130
|
|
20231215,130300,4550842000,375000,374500,375000,374500,20
|
|
20231215,130200,4543344500,374500,374500,374500,374000,65
|
|
20231215,130100,4519002500,374500,375000,375000,374500,56
|
|
20231215,130000,4498021000,374500,374500,374500,374000,207
|
|
20231215,125900,4420503000,374000,373000,374000,373000,49
|
|
20231215,125800,4402197500,373500,373000,373500,373000,42
|
|
20231215,125700,4386511000,373500,373500,373500,373500,6
|
|
20231215,125600,4384270000,373500,373000,373500,373000,157
|
|
20231215,125500,4325696000,373000,373000,373000,373000,8
|
|
20231215,125400,4322712000,373000,373000,373000,372500,3
|
|
20231215,125300,4321593500,372500,373000,373000,372500,5
|
|
20231215,125200,4319729500,373000,373000,373000,373000,13
|
|
20231215,125100,4314880500,373000,373000,373000,373000,5
|
|
20231215,125000,4313015500,373000,373000,373000,373000,12
|
|
20231215,124900,4308539500,373000,372500,373000,372500,27
|
|
20231215,124800,4298480500,372000,372500,372500,372000,11
|
|
20231215,124700,4294386500,372500,372500,372500,372500,2
|
|
20231215,124600,4293641500,372000,372500,372500,372000,5
|
|
20231215,124500,4291779500,372500,372500,372500,372000,4
|
|
20231215,124400,4290290000,372500,372500,372500,372500,4
|
|
20231215,124300,4288800000,372500,372500,372500,372000,23
|
|
20231215,124200,4280237500,372500,372500,372500,372500,3
|
|
20231215,124100,4279120000,372500,372500,372500,372500,7
|
|
20231215,124000,4276512500,372500,372500,372500,372000,6
|
|
20231215,123900,4274278000,372500,372000,372500,372000,4
|
|
20231215,123800,4272788500,372500,372500,372500,372000,3
|
|
20231215,123700,4271671500,372500,372500,372500,372500,3
|
|
20231215,123600,4270554000,372000,372500,372500,372000,4
|
|
20231215,123500,4269064500,372500,372500,372500,372000,8
|
|
20231215,123400,4266085000,372500,372500,372500,372500,3
|
|
20231215,123300,4264967500,372500,372000,372500,372000,3
|
|
20231215,123200,4263850500,372500,372000,372500,372000,4
|
|
20231215,123100,4262361000,372500,372500,372500,372500,6
|
|
20231215,123000,4260126000,372500,372500,372500,372500,16
|
|
20231215,122900,4254166000,372000,372000,372000,372000,14
|
|
20231215,122800,4248958000,371500,371500,372000,371500,5
|
|
20231215,122700,4247099000,372000,372000,372000,372000,4
|
|
20231215,122600,4245611000,372000,371500,372000,371500,8
|
|
20231215,122500,4242635500,372000,372000,372000,372000,9
|
|
20231215,122400,4239287500,372000,372500,372500,372000,26
|
|
20231215,122300,4229615000,372500,372500,372500,372500,2
|
|
20231215,122200,4228870000,372000,372000,372000,372000,21
|
|
20231215,122100,4221058000,372000,372500,372500,372000,4
|
|
20231215,122000,4219569500,372000,372000,372000,372000,30
|
|
20231215,121900,4208409500,372500,372000,372500,372000,32
|
|
20231215,121800,4196501500,371500,372000,372500,371500,39
|
|
20231215,121700,4181993500,372000,372500,372500,372000,6
|
|
20231215,121600,4179760000,372500,372500,372500,372500,5
|
|
20231215,121500,4177897500,372500,372500,372500,372500,5
|
|
20231215,121400,4176035000,372500,372500,372500,372500,14
|
|
20231215,121300,4170820000,372500,372500,372500,372000,4
|
|
20231215,121200,4169330500,372000,372500,372500,372000,6
|
|
20231215,121100,4167096500,372500,372000,372500,372000,20
|
|
20231215,121000,4159652000,372000,373000,373000,372000,26
|
|
20231215,120900,4149970000,373000,373000,373000,373000,3
|
|
20231215,120800,4148851000,373000,372500,373000,372500,7
|
|
20231215,120700,4146242500,372500,372000,372500,371500,23
|
|
20231215,120600,4137687000,372000,372000,372000,372000,1
|
|
20231215,120500,4137315000,371500,371500,371500,371500,12
|
|
20231215,120400,4132857000,371500,371500,371500,371000,85
|
|
20231215,120300,4101318000,371500,372000,372000,371500,60
|
|
20231215,120200,4079021500,372000,372000,372000,371500,43
|
|
20231215,120100,4063026500,372000,372000,372000,372000,34
|
|
20231215,120000,4050378500,372500,372500,372500,372000,14
|
|
20231215,115900,4045165000,372500,372000,372500,372000,6
|
|
20231215,115800,4042931000,372500,373000,373000,372500,25
|
|
20231215,115700,4033618000,373000,373000,373000,372500,9
|
|
20231215,115600,4030262500,372500,372500,373000,372500,5
|
|
20231215,115500,4028399000,372500,373000,373000,372500,41
|
|
20231215,115400,4013107500,373000,373000,373000,372500,20
|
|
20231215,115300,4005649000,373000,373000,373000,373000,7
|
|
20231215,115200,4003038000,373000,373000,373000,372500,36
|
|
20231215,115100,3989611500,373000,373000,373500,373000,34
|
|
20231215,115000,3976929000,373500,374000,374000,373500,72
|
|
20231215,114900,3950033500,374000,374000,374000,373500,13
|
|
20231215,114800,3945172500,374000,374000,374000,373500,12
|
|
20231215,114700,3940686000,373500,373500,374000,373500,6
|
|
20231215,114600,3938443500,373500,373500,374000,373500,14
|
|
20231215,114500,3933209000,373500,374000,374000,373500,10
|
|
20231215,114400,3929472500,374500,374000,374500,374000,14
|
|
20231215,114300,3924235000,374000,374000,374000,373500,10
|
|
20231215,114200,3920496500,374000,374000,374000,373500,7
|
|
20231215,114100,3917879500,374000,374000,374000,373500,22
|
|
20231215,114000,3909657000,374000,374500,374500,373500,51
|
|
20231215,113900,3890583500,374500,374000,374500,374000,11
|
|
20231215,113800,3886465500,374500,374500,374500,374500,3
|
|
20231215,113700,3885342000,374500,374500,374500,374000,37
|
|
20231215,113600,3871486000,375000,374500,375000,374500,14
|
|
20231215,113500,3866238500,375000,375000,375000,375000,1
|
|
20231215,113400,3865863500,374500,374500,374500,374500,3
|
|
20231215,113300,3864740000,374500,374500,375000,374500,43
|
|
20231215,113200,3848632000,374000,374500,374500,374000,6
|
|
20231215,113100,3846386000,374000,374500,374500,374000,8
|
|
20231215,113000,3843393000,374000,374500,374500,374000,6
|
|
20231215,112900,3841146500,374000,374500,374500,374000,14
|
|
20231215,112800,3835905000,374500,374500,374500,374000,12
|
|
20231215,112700,3831412000,374500,374500,374500,374000,18
|
|
20231215,112600,3824672000,374500,376000,376000,374500,13
|
|
20231215,112500,3819796500,376000,377000,377000,376000,150
|
|
20231215,112400,3763383000,377000,377000,377000,377000,1
|
|
20231215,112300,3763006000,377000,377000,377000,377000,105
|
|
20231215,112200,3723421000,377000,376500,378500,376500,16
|
|
20231215,112100,3717389500,376500,378500,378500,376000,55
|
|
20231215,112000,3696628500,379000,378500,379000,378500,7
|
|
20231215,111900,3693977500,380000,380000,380000,379000,108
|
|
20231215,111800,3652969500,380500,380000,380500,380000,10
|
|
20231215,111700,3649165500,380500,380500,380500,380000,92
|
|
20231215,111600,3614164000,380500,380500,380500,380500,17
|
|
20231215,111500,3607695500,380500,380500,381000,380500,48
|
|
20231215,111400,3589412500,380500,380500,380500,380000,46
|
|
20231215,111300,3571911000,380000,380500,380500,380000,89
|
|
20231215,111200,3538052500,380500,381000,381000,380000,59
|
|
20231215,111100,3515588000,380500,381000,381000,380000,45
|
|
20231215,111000,3498450000,380500,380500,381000,380500,26
|
|
20231215,110900,3488556500,381000,381000,381000,380000,142
|
|
20231215,110800,3434459500,380000,381000,381000,379000,55
|
|
20231215,110700,3413527500,379000,380500,381000,379000,25
|
|
20231215,110600,3404016000,379500,380000,381500,379500,71
|
|
20231215,110500,3376996000,381500,381500,381500,380500,117
|
|
20231215,110400,3332400000,381500,381500,381500,381500,116
|
|
20231215,110300,3288146000,381500,380500,381500,380500,124
|
|
20231215,110200,3240889000,380500,381000,381000,380500,97
|
|
20231215,110100,3203945000,381000,381000,381000,380500,99
|
|
20231215,110000,3166227000,381000,379500,381000,379500,186
|
|
20231215,105900,3095507500,379000,379500,380000,379000,366
|
|
20231215,105800,2956462500,379500,379000,380000,379000,105
|
|
20231215,105700,2916574000,379500,379000,379500,379000,100
|
|
20231215,105600,2878628500,379000,379500,379500,379000,60
|
|
20231215,105500,2855866500,379500,379000,379500,379000,92
|
|
20231215,105400,2820954000,379000,379000,379500,379000,88
|
|
20231215,105300,2787567000,379500,379000,379500,378500,86
|
|
20231215,105200,2754960000,379500,379500,379500,379000,86
|
|
20231215,105100,2722339500,379500,379500,380000,378000,111
|
|
20231215,105000,2680197000,379500,377500,379500,377500,638
|
|
20231215,104900,2438524500,378000,378000,378500,377500,261
|
|
20231215,104800,2339839500,378500,375000,378500,374500,1688
|
|
20231215,104700,1705348500,375000,374500,375000,374500,58
|
|
20231215,104600,1683617500,374500,374500,375000,374500,51
|
|
20231215,104500,1664496500,374500,375000,375000,374500,111
|
|
20231215,104400,1622901500,374500,374500,374500,374500,5
|
|
20231215,104300,1621029000,374500,374500,374500,374500,62
|
|
20231215,104200,1597810000,374500,374500,374500,374000,62
|
|
20231215,104100,1574592000,374500,374000,374500,373500,36
|
|
20231215,104000,1561115500,374000,374000,374000,373500,65
|
|
20231215,103900,1536806500,374000,373000,374000,373000,69
|
|
20231215,103800,1511008000,372500,372000,375000,372000,660
|
|
20231215,103700,1264173500,372500,370500,372500,370500,455
|
|
20231215,103600,1095057500,370500,371500,371500,370500,67
|
|
20231215,103500,1070212000,370500,371000,371500,370500,46
|
|
20231215,103400,1053151500,371000,370000,371000,370000,15
|
|
20231215,103300,1047595000,371000,371000,371000,370500,5
|
|
20231215,103200,1045741000,370500,370500,370500,370500,4
|
|
20231215,103100,1044259000,370500,370500,370500,370000,5
|
|
20231215,103000,1042408000,371000,370500,371000,370000,13
|
|
20231215,102900,1037594000,370500,370500,370500,370000,5
|
|
20231215,102800,1035742000,370500,370000,370500,370000,5
|
|
20231215,102700,1033891500,370500,370500,370500,370000,90
|
|
20231215,102600,1000554000,370500,370500,370500,370500,20
|
|
20231215,102500,993144000,370000,370500,370500,370000,5
|
|
20231215,102400,991293000,370000,370000,370000,370000,5
|
|
20231215,102300,989443000,370000,370500,370500,370000,5
|
|
20231215,102200,987592000,370500,371000,371000,370500,32
|
|
20231215,102100,975735000,371000,370000,371000,370000,45
|
|
20231215,102000,959084000,369500,369500,370000,369500,5
|
|
20231215,101900,957235500,369500,369500,370000,369500,7
|
|
20231215,101800,954648000,369500,369500,369500,369500,1
|
|
20231215,101700,954278500,369500,369500,370000,369500,8
|
|
20231215,101600,951322000,369500,369500,370000,369500,4
|
|
20231215,101500,949843500,370000,369500,370000,369500,3
|
|
20231215,101400,948734500,369500,369500,369500,369500,5
|
|
20231215,101300,946887000,369500,369500,369500,369500,2
|
|
20231215,101200,946148000,370000,370000,370000,370000,1
|
|
20231215,101100,945778000,369500,369500,369500,369500,6
|
|
20231215,101000,943561000,370000,369500,370000,369500,16
|
|
20231215,100900,937647500,369500,369500,369500,369500,1
|
|
20231215,100800,937278000,369500,369500,370000,369500,4
|
|
20231215,100700,935799500,369500,369500,369500,369500,6
|
|
20231215,100600,933582500,370000,370000,370000,370000,21
|
|
20231215,100500,925812500,370000,371000,371000,370000,3
|
|
20231215,100400,924701500,370000,370000,371000,369500,32
|
|
20231215,100300,912861500,370000,370000,370000,370000,1
|
|
20231215,100200,912491500,370000,370000,370000,370000,20
|
|
20231215,100100,905091500,370500,370000,370500,370000,9
|
|
20231215,100000,901759000,370500,370500,370500,370000,46
|
|
20231215,095900,884733000,370500,370000,370500,369500,18
|
|
20231215,095800,878074500,370000,369500,370000,369500,9
|
|
20231215,095700,874745000,370500,369000,370500,369000,23
|
|
20231215,095600,866232500,369000,370000,370500,369000,27
|
|
20231215,095500,856246000,370000,369000,370000,369000,11
|
|
20231215,095400,852185000,369000,370500,370500,369000,10
|
|
20231215,095300,848489000,369000,369000,370000,369000,17
|
|
20231215,095200,842212000,371000,369000,371000,369000,16
|
|
20231215,095100,836295000,369000,369000,370000,369000,12
|
|
20231215,095000,831863000,369000,369000,370000,369000,31
|
|
20231215,094900,820410500,369000,368000,369000,368000,10
|
|
20231215,094800,816726500,369500,369000,369500,368000,53
|
|
20231215,094700,797173500,369000,370000,370000,369000,21
|
|
20231215,094600,789416500,369000,369500,369500,369000,26
|
|
20231215,094500,779814500,370000,369000,370000,368000,28
|
|
20231215,094400,769481500,369000,369000,369000,368000,13
|
|
20231215,094300,764692000,369000,369000,369000,369000,36
|
|
20231215,094200,751408000,369500,369000,369500,369000,17
|
|
20231215,094100,745134000,370500,371000,371000,369000,25
|
|
20231215,094000,735875000,369500,369000,371000,369000,21
|
|
20231215,093900,728095000,369000,368500,369000,368000,39
|
|
20231215,093800,713724500,368500,369500,369500,368500,114
|
|
20231215,093700,671619000,369500,370000,370000,369500,11
|
|
20231215,093600,667554000,370000,370000,370000,370000,21
|
|
20231215,093500,659784000,370000,371500,371500,370000,28
|
|
20231215,093400,649400000,371500,372000,372000,370000,18
|
|
20231215,093300,642723000,372000,372500,372500,372000,69
|
|
20231215,093200,617027500,373000,372500,373000,372500,24
|
|
20231215,093100,608082500,372500,372000,373000,372000,49
|
|
20231215,093000,589821500,372500,372500,373000,371500,23
|
|
20231215,092900,581257000,372500,373000,373000,371500,23
|
|
20231215,092800,572692000,373500,373500,373500,371000,34
|
|
20231215,092700,560022000,373000,372500,373500,372000,24
|
|
20231215,092600,551081500,372500,372000,373000,372000,38
|
|
20231215,092500,536930500,372000,372000,372500,371500,47
|
|
20231215,092400,519447000,372000,372000,372500,372000,17
|
|
20231215,092300,513120000,372500,373500,373500,372000,22
|
|
20231215,092200,504920500,374000,374000,374000,372000,25
|
|
20231215,092100,495589000,374000,373500,374000,371500,30
|
|
20231215,092000,484385000,373500,374000,374000,373500,19
|
|
20231215,091900,477284000,374000,373500,374000,371000,33
|
|
20231215,091800,464992000,373500,374000,374000,371500,34
|
|
20231215,091700,452295000,374000,371500,374000,369000,37
|
|
20231215,091600,438507500,374000,375000,375000,372500,63
|
|
20231215,091500,414936000,375000,374000,375000,374000,42
|
|
20231215,091400,399202000,374500,373000,375000,373000,219
|
|
20231215,091300,317224500,373000,371500,373000,371500,262
|
|
20231215,091200,219707500,371500,371500,371500,371000,48
|
|
20231215,091100,201889500,371500,370000,371500,370000,117
|
|
20231215,091000,158505500,370000,370000,370000,368500,16
|
|
20231215,090900,152588500,370000,370000,370000,370000,18
|
|
20231215,090800,145928500,370000,369500,370000,369500,34
|
|
20231215,090700,133354500,369500,369000,370000,369000,175
|
|
20231215,090600,68745000,369000,368500,369000,368000,69
|
|
20231215,090500,43310000,368500,368000,368500,365500,26
|
|
20231215,090400,33760000,368000,368500,368500,367000,10
|
|
20231215,090300,30078500,368500,368500,368500,366000,28
|
|
20231215,090200,19778500,368500,368500,368500,366000,23
|
|
20231215,090100,11323000,369000,369000,369000,369000,0
|
|
20231215,090000,11323000,369000,365000,369000,365000,31
|