723 lines
40 KiB
CSV
723 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,210000,2156418500,380500,380500,380500,380500,607
|
|
20231219,205900,2156418500,380500,380500,380500,380500,0
|
|
20231219,205800,2156418500,380500,380500,380500,380500,0
|
|
20231219,205700,2156418500,380500,380500,380500,380500,0
|
|
20231219,205600,2156418500,380500,380500,380500,380500,0
|
|
20231219,205500,2156418500,380500,380500,380500,380500,0
|
|
20231219,205400,2156418500,380500,380500,380500,380500,0
|
|
20231219,205300,2156418500,380500,380500,380500,380500,0
|
|
20231219,205200,2156418500,380500,380500,380500,380500,0
|
|
20231219,205100,2156418500,380500,380500,380500,380500,0
|
|
20231219,205000,2156418500,380500,380500,380500,380500,0
|
|
20231219,204900,2156418500,380500,380500,380500,380500,0
|
|
20231219,204800,2156418500,380500,380500,380500,380500,0
|
|
20231219,204700,2156418500,380500,380500,380500,380500,0
|
|
20231219,204600,2156418500,380500,380500,380500,380500,0
|
|
20231219,204500,2156418500,380500,380500,380500,380500,0
|
|
20231219,204400,2156418500,380500,380500,380500,380500,0
|
|
20231219,204300,2156418500,380500,380500,380500,380500,0
|
|
20231219,204200,2156418500,380500,380500,380500,380500,0
|
|
20231219,204100,2156418500,380500,380500,380500,380500,0
|
|
20231219,204000,2156418500,380500,380500,380500,380500,0
|
|
20231219,203900,2156418500,380500,380500,380500,380500,0
|
|
20231219,203800,2156418500,380500,380500,380500,380500,0
|
|
20231219,203700,2156418500,380500,380500,380500,380500,0
|
|
20231219,203600,2156418500,380500,380500,380500,380500,0
|
|
20231219,203500,2156418500,380500,380500,380500,380500,0
|
|
20231219,203400,2156418500,380500,380500,380500,380500,0
|
|
20231219,203300,2156418500,380500,380500,380500,380500,0
|
|
20231219,203200,2156418500,380500,380500,380500,380500,0
|
|
20231219,203100,2156418500,380500,380500,380500,380500,0
|
|
20231219,203000,2156418500,380500,380500,380500,380500,607
|
|
20231219,202900,2156418500,380500,380500,380500,380500,0
|
|
20231219,202800,2156418500,380500,380500,380500,380500,0
|
|
20231219,202700,2156418500,380500,380500,380500,380500,0
|
|
20231219,202600,2156418500,380500,380500,380500,380500,0
|
|
20231219,202500,2156418500,380500,380500,380500,380500,0
|
|
20231219,202400,2156418500,380500,380500,380500,380500,0
|
|
20231219,202300,2156418500,380500,380500,380500,380500,0
|
|
20231219,202200,2156418500,380500,380500,380500,380500,0
|
|
20231219,202100,2156418500,380500,380500,380500,380500,0
|
|
20231219,202000,2156418500,380500,380500,380500,380500,0
|
|
20231219,201900,2156418500,380500,380500,380500,380500,0
|
|
20231219,201800,2156418500,380500,380500,380500,380500,0
|
|
20231219,201700,2156418500,380500,380500,380500,380500,0
|
|
20231219,201600,2156418500,380500,380500,380500,380500,0
|
|
20231219,201500,2156418500,380500,380500,380500,380500,0
|
|
20231219,201400,2156418500,380500,380500,380500,380500,0
|
|
20231219,201300,2156418500,380500,380500,380500,380500,0
|
|
20231219,201200,2156418500,380500,380500,380500,380500,0
|
|
20231219,201100,2156418500,380500,380500,380500,380500,0
|
|
20231219,201000,2156418500,380500,380500,380500,380500,0
|
|
20231219,200900,2156418500,380500,380500,380500,380500,0
|
|
20231219,200800,2156418500,380500,380500,380500,380500,0
|
|
20231219,200700,2156418500,380500,380500,380500,380500,0
|
|
20231219,200600,2156418500,380500,380500,380500,380500,0
|
|
20231219,200500,2156418500,380500,380500,380500,380500,0
|
|
20231219,200400,2156418500,380500,380500,380500,380500,0
|
|
20231219,200300,2156418500,380500,380500,380500,380500,0
|
|
20231219,200200,2156418500,380500,380500,380500,380500,0
|
|
20231219,200100,2156418500,380500,380500,380500,380500,0
|
|
20231219,200000,2156418500,380500,380500,380500,380500,607
|
|
20231219,195900,2156418500,380500,380500,380500,380500,0
|
|
20231219,195800,2156418500,380500,380500,380500,380500,0
|
|
20231219,195700,2156418500,380500,380500,380500,380500,0
|
|
20231219,195600,2156418500,380500,380500,380500,380500,0
|
|
20231219,195500,2156418500,380500,380500,380500,380500,0
|
|
20231219,195400,2156418500,380500,380500,380500,380500,0
|
|
20231219,195300,2156418500,380500,380500,380500,380500,0
|
|
20231219,195200,2156418500,380500,380500,380500,380500,0
|
|
20231219,195100,2156418500,380500,380500,380500,380500,0
|
|
20231219,195000,2156418500,380500,380500,380500,380500,0
|
|
20231219,194900,2156418500,380500,380500,380500,380500,0
|
|
20231219,194800,2156418500,380500,380500,380500,380500,0
|
|
20231219,194700,2156418500,380500,380500,380500,380500,0
|
|
20231219,194600,2156418500,380500,380500,380500,380500,0
|
|
20231219,194500,2156418500,380500,380500,380500,380500,0
|
|
20231219,194400,2156418500,380500,380500,380500,380500,0
|
|
20231219,194300,2156418500,380500,380500,380500,380500,0
|
|
20231219,194200,2156418500,380500,380500,380500,380500,0
|
|
20231219,194100,2156418500,380500,380500,380500,380500,0
|
|
20231219,194000,2156418500,380500,380500,380500,380500,0
|
|
20231219,193900,2156418500,380500,380500,380500,380500,0
|
|
20231219,193800,2156418500,380500,380500,380500,380500,0
|
|
20231219,193700,2156418500,380500,380500,380500,380500,0
|
|
20231219,193600,2156418500,380500,380500,380500,380500,0
|
|
20231219,193500,2156418500,380500,380500,380500,380500,0
|
|
20231219,193400,2156418500,380500,380500,380500,380500,0
|
|
20231219,193300,2156418500,380500,380500,380500,380500,0
|
|
20231219,193200,2156418500,380500,380500,380500,380500,0
|
|
20231219,193100,2156418500,380500,380500,380500,380500,0
|
|
20231219,193000,2156418500,380500,380500,380500,380500,607
|
|
20231219,192900,2156418500,380500,380500,380500,380500,0
|
|
20231219,192800,2156418500,380500,380500,380500,380500,0
|
|
20231219,192700,2156418500,380500,380500,380500,380500,0
|
|
20231219,192600,2156418500,380500,380500,380500,380500,0
|
|
20231219,192500,2156418500,380500,380500,380500,380500,0
|
|
20231219,192400,2156418500,380500,380500,380500,380500,0
|
|
20231219,192300,2156418500,380500,380500,380500,380500,0
|
|
20231219,192200,2156418500,380500,380500,380500,380500,0
|
|
20231219,192100,2156418500,380500,380500,380500,380500,0
|
|
20231219,192000,2156418500,380500,380500,380500,380500,0
|
|
20231219,191900,2156418500,380500,380500,380500,380500,0
|
|
20231219,191800,2156418500,380500,380500,380500,380500,0
|
|
20231219,191700,2156418500,380500,380500,380500,380500,0
|
|
20231219,191600,2156418500,380500,380500,380500,380500,0
|
|
20231219,191500,2156418500,380500,380500,380500,380500,0
|
|
20231219,191400,2156418500,380500,380500,380500,380500,0
|
|
20231219,191300,2156418500,380500,380500,380500,380500,0
|
|
20231219,191200,2156418500,380500,380500,380500,380500,0
|
|
20231219,191100,2156418500,380500,380500,380500,380500,0
|
|
20231219,191000,2156418500,380500,380500,380500,380500,0
|
|
20231219,190900,2156418500,380500,380500,380500,380500,0
|
|
20231219,190800,2156418500,380500,380500,380500,380500,0
|
|
20231219,190700,2156418500,380500,380500,380500,380500,0
|
|
20231219,190600,2156418500,380500,380500,380500,380500,0
|
|
20231219,190500,2156418500,380500,380500,380500,380500,0
|
|
20231219,190400,2156418500,380500,380500,380500,380500,0
|
|
20231219,190300,2156418500,380500,380500,380500,380500,0
|
|
20231219,190200,2156418500,380500,380500,380500,380500,0
|
|
20231219,190100,2156418500,380500,380500,380500,380500,0
|
|
20231219,190000,2156418500,380500,380500,380500,380500,607
|
|
20231219,185900,2156418500,380500,380500,380500,380500,0
|
|
20231219,185800,2156418500,380500,380500,380500,380500,0
|
|
20231219,185700,2156418500,380500,380500,380500,380500,0
|
|
20231219,185600,2156418500,380500,380500,380500,380500,0
|
|
20231219,185500,2156418500,380500,380500,380500,380500,0
|
|
20231219,185400,2156418500,380500,380500,380500,380500,0
|
|
20231219,185300,2156418500,380500,380500,380500,380500,0
|
|
20231219,185200,2156418500,380500,380500,380500,380500,0
|
|
20231219,185100,2156418500,380500,380500,380500,380500,0
|
|
20231219,185000,2156418500,380500,380500,380500,380500,0
|
|
20231219,184900,2156418500,380500,380500,380500,380500,0
|
|
20231219,184800,2156418500,380500,380500,380500,380500,0
|
|
20231219,184700,2156418500,380500,380500,380500,380500,0
|
|
20231219,184600,2156418500,380500,380500,380500,380500,0
|
|
20231219,184500,2156418500,380500,380500,380500,380500,0
|
|
20231219,184400,2156418500,380500,380500,380500,380500,0
|
|
20231219,184300,2156418500,380500,380500,380500,380500,0
|
|
20231219,184200,2156418500,380500,380500,380500,380500,0
|
|
20231219,184100,2156418500,380500,380500,380500,380500,0
|
|
20231219,184000,2156418500,380500,380500,380500,380500,0
|
|
20231219,183900,2156418500,380500,380500,380500,380500,0
|
|
20231219,183800,2156418500,380500,380500,380500,380500,0
|
|
20231219,183700,2156418500,380500,380500,380500,380500,0
|
|
20231219,183600,2156418500,380500,380500,380500,380500,0
|
|
20231219,183500,2156418500,380500,380500,380500,380500,0
|
|
20231219,183400,2156418500,380500,380500,380500,380500,0
|
|
20231219,183300,2156418500,380500,380500,380500,380500,0
|
|
20231219,183200,2156418500,380500,380500,380500,380500,0
|
|
20231219,183100,2156418500,380500,380500,380500,380500,0
|
|
20231219,183000,2156418500,380500,380500,380500,380500,607
|
|
20231219,182900,2156418500,380500,380500,380500,380500,0
|
|
20231219,182800,2156418500,380500,380500,380500,380500,0
|
|
20231219,182700,2156418500,380500,380500,380500,380500,0
|
|
20231219,182600,2156418500,380500,380500,380500,380500,0
|
|
20231219,182500,2156418500,380500,380500,380500,380500,0
|
|
20231219,182400,2156418500,380500,380500,380500,380500,0
|
|
20231219,182300,2156418500,380500,380500,380500,380500,0
|
|
20231219,182200,2156418500,380500,380500,380500,380500,0
|
|
20231219,182100,2156418500,380500,380500,380500,380500,0
|
|
20231219,182000,2156418500,380500,380500,380500,380500,0
|
|
20231219,181900,2156418500,380500,380500,380500,380500,0
|
|
20231219,181800,2156418500,380500,380500,380500,380500,0
|
|
20231219,181700,2156418500,380500,380500,380500,380500,0
|
|
20231219,181600,2156418500,380500,380500,380500,380500,0
|
|
20231219,181500,2156418500,380500,380500,380500,380500,0
|
|
20231219,181400,2156418500,380500,380500,380500,380500,0
|
|
20231219,181300,2156418500,380500,380500,380500,380500,0
|
|
20231219,181200,2156418500,380500,380500,380500,380500,0
|
|
20231219,181100,2156418500,380500,380500,380500,380500,0
|
|
20231219,181000,2156418500,380500,380500,380500,380500,0
|
|
20231219,180900,2156418500,380500,380500,380500,380500,0
|
|
20231219,180800,2156418500,380500,380500,380500,380500,0
|
|
20231219,180700,2156418500,380500,380500,380500,380500,0
|
|
20231219,180600,2156418500,380500,380500,380500,380500,0
|
|
20231219,180500,2156418500,380500,380500,380500,380500,0
|
|
20231219,180400,2156418500,380500,380500,380500,380500,0
|
|
20231219,180300,2156418500,380500,380500,380500,380500,0
|
|
20231219,180200,2156418500,380500,380500,380500,380500,0
|
|
20231219,180100,2156418500,380500,380500,380500,380500,0
|
|
20231219,180000,2156418500,380500,380500,380500,380500,607
|
|
20231219,175900,2156418500,380500,380500,380500,380500,0
|
|
20231219,175800,2156418500,380500,380500,380500,380500,0
|
|
20231219,175700,2156418500,380500,380500,380500,380500,0
|
|
20231219,175600,2156418500,380500,380500,380500,380500,0
|
|
20231219,175500,2156418500,380500,380500,380500,380500,0
|
|
20231219,175400,2156418500,380500,380500,380500,380500,0
|
|
20231219,175300,2156418500,380500,380500,380500,380500,0
|
|
20231219,175200,2156418500,380500,380500,380500,380500,0
|
|
20231219,175100,2156418500,380500,380500,380500,380500,0
|
|
20231219,175000,2156418500,380500,380500,380500,380500,0
|
|
20231219,174900,2156418500,380500,380500,380500,380500,0
|
|
20231219,174800,2156418500,380500,380500,380500,380500,0
|
|
20231219,174700,2156418500,380500,380500,380500,380500,0
|
|
20231219,174600,2156418500,380500,380500,380500,380500,0
|
|
20231219,174500,2156418500,380500,380500,380500,380500,0
|
|
20231219,174400,2156418500,380500,380500,380500,380500,0
|
|
20231219,174300,2156418500,380500,380500,380500,380500,0
|
|
20231219,174200,2156418500,380500,380500,380500,380500,0
|
|
20231219,174100,2156418500,380500,380500,380500,380500,0
|
|
20231219,174000,2156418500,380500,380500,380500,380500,0
|
|
20231219,173900,2156418500,380500,380500,380500,380500,0
|
|
20231219,173800,2156418500,380500,380500,380500,380500,0
|
|
20231219,173700,2156418500,380500,380500,380500,380500,0
|
|
20231219,173600,2156418500,380500,380500,380500,380500,0
|
|
20231219,173500,2156418500,380500,380500,380500,380500,0
|
|
20231219,173400,2156418500,380500,380500,380500,380500,0
|
|
20231219,173300,2156418500,380500,380500,380500,380500,0
|
|
20231219,173200,2156418500,380500,380500,380500,380500,0
|
|
20231219,173100,2156418500,380500,380500,380500,380500,0
|
|
20231219,173000,2156418500,380500,380500,380500,380500,607
|
|
20231219,172900,2156418500,380500,380500,380500,380500,0
|
|
20231219,172800,2156418500,380500,380500,380500,380500,0
|
|
20231219,172700,2156418500,380500,380500,380500,380500,0
|
|
20231219,172600,2156418500,380500,380500,380500,380500,0
|
|
20231219,172500,2156418500,380500,380500,380500,380500,0
|
|
20231219,172400,2156418500,380500,380500,380500,380500,0
|
|
20231219,172300,2156418500,380500,380500,380500,380500,0
|
|
20231219,172200,2156418500,380500,380500,380500,380500,0
|
|
20231219,172100,2156418500,380500,380500,380500,380500,0
|
|
20231219,172000,2156418500,380500,380500,380500,380500,0
|
|
20231219,171900,2156418500,380500,380500,380500,380500,0
|
|
20231219,171800,2156418500,380500,380500,380500,380500,0
|
|
20231219,171700,2156418500,380500,380500,380500,380500,0
|
|
20231219,171600,2156418500,380500,380500,380500,380500,0
|
|
20231219,171500,2156418500,380500,380500,380500,380500,0
|
|
20231219,171400,2156418500,380500,380500,380500,380500,0
|
|
20231219,171300,2156418500,380500,380500,380500,380500,0
|
|
20231219,171200,2156418500,380500,380500,380500,380500,0
|
|
20231219,171100,2156418500,380500,380500,380500,380500,0
|
|
20231219,171000,2156418500,380500,380500,380500,380500,0
|
|
20231219,170900,2156418500,380500,380500,380500,380500,0
|
|
20231219,170800,2156418500,380500,380500,380500,380500,0
|
|
20231219,170700,2156418500,380500,380500,380500,380500,0
|
|
20231219,170600,2156418500,380500,380500,380500,380500,0
|
|
20231219,170500,2156418500,380500,380500,380500,380500,0
|
|
20231219,170400,2156418500,380500,380500,380500,380500,0
|
|
20231219,170300,2156418500,380500,380500,380500,380500,0
|
|
20231219,170200,2156418500,380500,380500,380500,380500,0
|
|
20231219,170100,2156418500,380500,380500,380500,380500,0
|
|
20231219,170000,2156418500,380500,380500,380500,380500,607
|
|
20231219,165900,2156418500,380500,380500,380500,380500,0
|
|
20231219,165800,2156418500,380500,380500,380500,380500,0
|
|
20231219,165700,2156418500,380500,380500,380500,380500,0
|
|
20231219,165600,2156418500,380500,380500,380500,380500,0
|
|
20231219,165500,2156418500,380500,380500,380500,380500,0
|
|
20231219,165400,2156418500,380500,380500,380500,380500,0
|
|
20231219,165300,2156418500,380500,380500,380500,380500,0
|
|
20231219,165200,2156418500,380500,380500,380500,380500,0
|
|
20231219,165100,2156418500,380500,380500,380500,380500,0
|
|
20231219,165000,2156418500,380500,380500,380500,380500,0
|
|
20231219,164900,2156418500,380500,380500,380500,380500,0
|
|
20231219,164800,2156418500,380500,380500,380500,380500,0
|
|
20231219,164700,2156418500,380500,380500,380500,380500,0
|
|
20231219,164600,2156418500,380500,380500,380500,380500,0
|
|
20231219,164500,2156418500,380500,380500,380500,380500,0
|
|
20231219,164400,2156418500,380500,380500,380500,380500,0
|
|
20231219,164300,2156418500,380500,380500,380500,380500,0
|
|
20231219,164200,2156418500,380500,380500,380500,380500,0
|
|
20231219,164100,2156418500,380500,380500,380500,380500,0
|
|
20231219,164000,2156418500,380500,380500,380500,380500,0
|
|
20231219,163900,2156418500,380500,380500,380500,380500,0
|
|
20231219,163800,2156418500,380500,380500,380500,380500,0
|
|
20231219,163700,2156418500,380500,380500,380500,380500,0
|
|
20231219,163600,2156418500,380500,380500,380500,380500,0
|
|
20231219,163500,2156418500,380500,380500,380500,380500,0
|
|
20231219,163400,2156418500,380500,380500,380500,380500,0
|
|
20231219,163300,2156418500,380500,380500,380500,380500,0
|
|
20231219,163200,2156418500,380500,380500,380500,380500,0
|
|
20231219,163100,2156418500,380500,380500,380500,380500,0
|
|
20231219,163000,2156418500,380500,380500,380500,380500,607
|
|
20231219,162900,2156418500,380500,380500,380500,380500,0
|
|
20231219,162800,2156418500,380500,380500,380500,380500,0
|
|
20231219,162700,2156418500,380500,380500,380500,380500,0
|
|
20231219,162600,2156418500,380500,380500,380500,380500,0
|
|
20231219,162500,2156418500,380500,380500,380500,380500,0
|
|
20231219,162400,2156418500,380500,380500,380500,380500,0
|
|
20231219,162300,2156418500,380500,380500,380500,380500,0
|
|
20231219,162200,2156418500,380500,380500,380500,380500,0
|
|
20231219,162100,2156418500,380500,380500,380500,380500,0
|
|
20231219,162000,2156418500,380500,380500,380500,380500,0
|
|
20231219,161900,2156418500,380500,380500,380500,380500,0
|
|
20231219,161800,2156418500,380500,380500,380500,380500,0
|
|
20231219,161700,2156418500,380500,380500,380500,380500,0
|
|
20231219,161600,2156418500,380500,380500,380500,380500,0
|
|
20231219,161500,2156418500,380500,380500,380500,380500,0
|
|
20231219,161400,2156418500,380500,380500,380500,380500,0
|
|
20231219,161300,2156418500,380500,380500,380500,380500,0
|
|
20231219,161200,2156418500,380500,380500,380500,380500,0
|
|
20231219,161100,2156418500,380500,380500,380500,380500,0
|
|
20231219,161000,2156418500,380500,380500,380500,380500,0
|
|
20231219,160900,2156418500,380500,380500,380500,380500,0
|
|
20231219,160800,2156418500,380500,380500,380500,380500,0
|
|
20231219,160700,2156418500,380500,380500,380500,380500,0
|
|
20231219,160600,2156418500,380500,380500,380500,380500,0
|
|
20231219,160500,2156418500,380500,380500,380500,380500,0
|
|
20231219,160400,2156418500,380500,380500,380500,380500,0
|
|
20231219,160300,2156418500,380500,380500,380500,380500,0
|
|
20231219,160200,2156418500,380500,380500,380500,380500,0
|
|
20231219,160100,2156418500,380500,380500,380500,380500,0
|
|
20231219,160000,2156418500,380500,380500,380500,380500,607
|
|
20231219,155900,2156418500,380500,380500,380500,380500,0
|
|
20231219,155800,2156418500,380500,380500,380500,380500,0
|
|
20231219,155700,2156418500,380500,380500,380500,380500,0
|
|
20231219,155600,2156418500,380500,380500,380500,380500,0
|
|
20231219,155500,2156418500,380500,380500,380500,380500,0
|
|
20231219,155400,2156418500,380500,380500,380500,380500,0
|
|
20231219,155300,2156418500,380500,380500,380500,380500,0
|
|
20231219,155200,2156418500,380500,380500,380500,380500,0
|
|
20231219,155100,2156418500,380500,380500,380500,380500,0
|
|
20231219,155000,2156418500,380500,380500,380500,380500,0
|
|
20231219,154900,2156418500,380500,380500,380500,380500,0
|
|
20231219,154800,2156418500,380500,380500,380500,380500,0
|
|
20231219,154700,2156418500,380500,380500,380500,380500,0
|
|
20231219,154600,2156418500,380500,380500,380500,380500,0
|
|
20231219,154500,2156418500,380500,380500,380500,380500,0
|
|
20231219,154400,2156418500,380500,380500,380500,380500,0
|
|
20231219,154300,2156418500,380500,380500,380500,380500,0
|
|
20231219,154200,2156418500,380500,380500,380500,380500,0
|
|
20231219,154100,2156418500,380500,380500,380500,380500,0
|
|
20231219,154000,2156418500,380500,380500,380500,380500,0
|
|
20231219,153900,2156418500,380500,380500,380500,380500,0
|
|
20231219,153800,2156418500,380500,380500,380500,380500,0
|
|
20231219,153700,2156418500,380500,380500,380500,380500,0
|
|
20231219,153600,2156418500,380500,380500,380500,380500,0
|
|
20231219,153500,2156418500,380500,380500,380500,380500,0
|
|
20231219,153400,2156418500,380500,380500,380500,380500,0
|
|
20231219,153300,2156418500,380500,380500,380500,380500,0
|
|
20231219,153200,2156418500,380500,380500,380500,380500,0
|
|
20231219,153100,2156418500,380500,380500,380500,380500,0
|
|
20231219,153000,2156418500,380500,380500,380500,380500,1214
|
|
20231219,152900,1925455000,378000,378000,378000,378000,0
|
|
20231219,152800,1925455000,378000,378000,378000,378000,0
|
|
20231219,152700,1925455000,378000,378000,378000,378000,0
|
|
20231219,152600,1925455000,378000,378000,378000,378000,0
|
|
20231219,152500,1925455000,378000,378000,378000,378000,0
|
|
20231219,152400,1925455000,378000,378000,378000,378000,0
|
|
20231219,152300,1925455000,378000,378000,378000,378000,0
|
|
20231219,152200,1925455000,378000,378000,378000,378000,0
|
|
20231219,152100,1925455000,378000,378000,378000,378000,0
|
|
20231219,152000,1925455000,378000,378000,378000,378000,0
|
|
20231219,151900,1925455000,378000,378000,378000,378000,29
|
|
20231219,151800,1914493000,379000,378000,379000,378000,34
|
|
20231219,151700,1901640000,378000,378000,380000,378000,17
|
|
20231219,151600,1895189500,378000,378500,379500,378000,7
|
|
20231219,151500,1892540000,378500,379000,379500,378500,9
|
|
20231219,151400,1889129500,379000,379000,379000,379000,4
|
|
20231219,151300,1887613500,378500,378500,378500,378500,25
|
|
20231219,151200,1878151000,378000,378500,380000,378000,12
|
|
20231219,151100,1873606000,378500,378000,378500,378000,4
|
|
20231219,151000,1872092500,378000,379000,380500,378000,22
|
|
20231219,150900,1863735000,379000,380000,380000,378000,20
|
|
20231219,150800,1856150000,380000,379000,380000,379000,28
|
|
20231219,150700,1845520000,379000,379000,379000,379000,9
|
|
20231219,150600,1842109000,378000,378000,379000,378000,17
|
|
20231219,150500,1835678000,378000,378000,378000,378000,9
|
|
20231219,150400,1832276000,378000,379000,379000,378000,14
|
|
20231219,150300,1826981000,378000,378000,379000,378000,21
|
|
20231219,150200,1819034000,378000,378000,378500,378000,22
|
|
20231219,150100,1810717500,378000,378000,378000,378000,5
|
|
20231219,150000,1808827500,378000,378000,379000,378000,57
|
|
20231219,145900,1787272000,378500,378500,379000,378500,33
|
|
20231219,145800,1774780000,378500,378500,379000,378500,18
|
|
20231219,145700,1767961000,379500,379500,379500,378500,17
|
|
20231219,145600,1761516500,378500,379500,379500,378500,13
|
|
20231219,145500,1756592000,379500,379500,379500,378500,8
|
|
20231219,145400,1753557000,379500,379500,380000,379500,3
|
|
20231219,145300,1752418000,379500,379500,380000,379500,10
|
|
20231219,145200,1748622500,379500,380000,380000,379500,16
|
|
20231219,145100,1742545000,380000,380000,380000,380000,22
|
|
20231219,145000,1734185000,380000,379500,380000,379500,20
|
|
20231219,144900,1726590500,379500,379500,379500,379500,3
|
|
20231219,144800,1725452000,380000,379500,380000,379500,12
|
|
20231219,144700,1720897500,379500,379500,380000,379500,17
|
|
20231219,144600,1714441000,380000,379000,380000,379000,7
|
|
20231219,144500,1711783500,379000,379500,379500,379000,13
|
|
20231219,144400,1706853500,379500,379500,379500,379500,9
|
|
20231219,144300,1703438000,379000,379000,379500,379000,7
|
|
20231219,144200,1700783000,380000,379000,380000,379000,5
|
|
20231219,144100,1698886000,379000,379500,379500,379000,8
|
|
20231219,144000,1695852000,380500,380000,380500,379000,44
|
|
20231219,143900,1679133500,380000,379500,380000,379500,17
|
|
20231219,143800,1672678000,379000,380000,380500,379000,8
|
|
20231219,143700,1669637500,380000,379500,380000,379500,13
|
|
20231219,143600,1664699500,379500,379500,379500,379500,14
|
|
20231219,143500,1659386500,380000,379500,380000,379500,3
|
|
20231219,143400,1658247500,380500,379500,380500,379500,23
|
|
20231219,143300,1649506500,380000,380000,380000,379500,13
|
|
20231219,143200,1644569000,379500,380000,380000,379500,5
|
|
20231219,143100,1642670500,380000,380500,380500,380000,18
|
|
20231219,143000,1635824500,380500,380500,381000,380000,14
|
|
20231219,142900,1630499000,380500,380500,381000,380500,6
|
|
20231219,142800,1628214500,379500,379500,379500,379500,1
|
|
20231219,142700,1627835000,381000,379500,381000,378500,16
|
|
20231219,142600,1621757000,380500,380000,380500,380000,218
|
|
20231219,142500,1538860500,380000,378500,380000,378500,4
|
|
20231219,142400,1537343000,378500,379500,379500,378500,14
|
|
20231219,142300,1532035000,379000,379000,379000,379000,3
|
|
20231219,142200,1530898000,379000,379500,379500,379000,3
|
|
20231219,142100,1529760500,379000,379500,379500,379000,15
|
|
20231219,142000,1524069500,379000,379000,379000,379000,4
|
|
20231219,141900,1522553500,378500,378500,378500,378500,3
|
|
20231219,141800,1521418000,378500,379500,379500,378500,27
|
|
20231219,141700,1511186000,379500,379000,379500,379000,26
|
|
20231219,141600,1501327000,379000,379000,380000,379000,9
|
|
20231219,141500,1497913000,380000,380000,380000,380000,0
|
|
20231219,141400,1497913000,380000,379500,380000,379500,34
|
|
20231219,141300,1484994000,379500,379500,379500,379500,5
|
|
20231219,141200,1483096500,379500,379500,380000,379500,15
|
|
20231219,141100,1477402500,380000,379000,380000,379000,14
|
|
20231219,141000,1472087500,379000,379500,380000,379000,10
|
|
20231219,140900,1468294500,379500,379500,379500,379000,11
|
|
20231219,140800,1464121500,379500,379500,379500,379500,10
|
|
20231219,140700,1460326500,379000,378000,379000,378000,4
|
|
20231219,140600,1458813500,379000,379000,379000,379000,3
|
|
20231219,140500,1457676500,379500,379500,379500,379500,1
|
|
20231219,140400,1457297000,379000,378500,379000,378500,18
|
|
20231219,140300,1450477500,379000,379000,379000,378500,6
|
|
20231219,140200,1448204000,379000,379500,379500,379000,26
|
|
20231219,140100,1438343500,379500,380000,380000,379500,15
|
|
20231219,140000,1432645000,379500,379500,380000,379500,7
|
|
20231219,135900,1429988000,380000,379500,380000,379500,9
|
|
20231219,135800,1426571500,379000,380000,380000,379000,16
|
|
20231219,135700,1420497000,379500,379500,379500,379500,5
|
|
20231219,135600,1418599500,380000,380000,380000,380000,1
|
|
20231219,135500,1418219500,380000,380000,380000,379000,10
|
|
20231219,135400,1414424500,380000,379500,380000,379500,11
|
|
20231219,135300,1410245500,379000,379000,379000,379000,1
|
|
20231219,135200,1409866500,379000,380000,380000,379000,6
|
|
20231219,135100,1407591000,380000,380000,380000,380000,9
|
|
20231219,135000,1404171000,379500,379000,379500,379000,13
|
|
20231219,134900,1399242500,379000,379000,379000,379000,0
|
|
20231219,134800,1399242500,379000,379000,379000,379000,1
|
|
20231219,134700,1398863500,378500,379500,379500,378500,7
|
|
20231219,134600,1396213000,379500,379000,379500,379000,5
|
|
20231219,134500,1394316500,379000,379500,379500,379000,15
|
|
20231219,134400,1388631000,379500,379500,379500,378500,13
|
|
20231219,134300,1383700500,379000,379000,379000,379000,3
|
|
20231219,134200,1382563500,379000,379500,379500,378500,36
|
|
20231219,134100,1368903500,379500,379000,379500,378500,13
|
|
20231219,134000,1363977000,379000,379000,379000,379000,1
|
|
20231219,133900,1363598000,379500,379000,379500,379000,2
|
|
20231219,133800,1362839500,378500,379000,379500,378500,20
|
|
20231219,133700,1355255000,378500,378500,378500,378500,2
|
|
20231219,133600,1354498000,378500,378500,378500,378500,0
|
|
20231219,133500,1354498000,378500,378500,378500,378500,9
|
|
20231219,133400,1351091500,377500,377500,377500,377500,5
|
|
20231219,133300,1349204000,379000,379000,379000,379000,2
|
|
20231219,133200,1348446000,379000,379000,379500,379000,9
|
|
20231219,133100,1345034500,379000,378000,379000,378000,4
|
|
20231219,133000,1343520500,379000,379000,379000,379000,1
|
|
20231219,132900,1343141500,379000,379000,379500,379000,13
|
|
20231219,132800,1338213000,379500,379000,379500,379000,16
|
|
20231219,132700,1332143000,379500,379000,379500,379000,7
|
|
20231219,132600,1329489500,379000,379000,379000,379000,1
|
|
20231219,132500,1329110500,379500,379500,379500,379500,12
|
|
20231219,132400,1324556500,379000,379000,379000,379000,5
|
|
20231219,132300,1322661500,379500,379500,379500,379500,1
|
|
20231219,132200,1322282000,379500,379500,379500,379500,10
|
|
20231219,132100,1318487000,379500,379000,379500,379000,14
|
|
20231219,132000,1313176000,379000,378000,379000,378000,5
|
|
20231219,131900,1311284000,379000,378000,379000,377000,35
|
|
20231219,131800,1298052000,379000,378000,379000,378000,19
|
|
20231219,131700,1290855000,378500,378500,378500,378500,2
|
|
20231219,131600,1290098000,379500,379500,379500,379500,2
|
|
20231219,131500,1289339000,378000,379000,379500,378000,111
|
|
20231219,131400,1247284500,379000,379000,379000,379000,0
|
|
20231219,131300,1247284500,379000,379000,379500,379000,9
|
|
20231219,131200,1243871500,379000,379500,379500,379000,7
|
|
20231219,131100,1241216500,379000,379000,379000,379000,6
|
|
20231219,131000,1238942500,379000,379000,379000,379000,0
|
|
20231219,130900,1238942500,379000,379500,379500,379000,5
|
|
20231219,130800,1237047000,380000,379500,380000,379500,13
|
|
20231219,130700,1232108500,379500,379500,380000,379500,7
|
|
20231219,130600,1229450500,379000,379000,379000,379000,11
|
|
20231219,130500,1225281500,379500,380000,380000,379500,10
|
|
20231219,130400,1221482000,379500,379000,379500,379000,5
|
|
20231219,130300,1219586000,380000,380000,380000,380000,3
|
|
20231219,130200,1218446000,379500,379500,380000,379500,11
|
|
20231219,130100,1214267000,379500,379500,379500,379000,18
|
|
20231219,130000,1207439500,380000,380000,380000,380000,1
|
|
20231219,125900,1207059500,380000,380000,380000,380000,2
|
|
20231219,125800,1206299500,379500,379000,379500,379000,14
|
|
20231219,125700,1200989000,379500,379500,379500,379500,4
|
|
20231219,125600,1199471000,380000,380000,380000,380000,1
|
|
20231219,125500,1199091000,379000,379500,380000,379000,14
|
|
20231219,125400,1193779500,380500,379500,380500,379500,6
|
|
20231219,125300,1191501500,379500,379500,379500,379500,2
|
|
20231219,125200,1190742500,379500,378500,380000,378500,12
|
|
20231219,125100,1186189000,379000,379500,379500,379000,2
|
|
20231219,125000,1185430500,379500,379000,379500,379000,4
|
|
20231219,124900,1183913000,379500,380000,380500,379500,9
|
|
20231219,124800,1180495000,380000,379500,380000,379500,21
|
|
20231219,124700,1172517500,378500,378500,378500,378500,0
|
|
20231219,124600,1172517500,378500,379500,379500,378500,7
|
|
20231219,124500,1169864000,379000,378500,379000,378500,24
|
|
20231219,124400,1160775500,378500,378500,378500,378500,4
|
|
20231219,124300,1159261500,379000,379000,379000,379000,1
|
|
20231219,124200,1158882500,380000,379500,380000,379500,12
|
|
20231219,124100,1154323500,379000,379000,379000,379000,4
|
|
20231219,124000,1152807500,378500,378500,378500,378500,3
|
|
20231219,123900,1151672000,380000,379000,380000,379000,18
|
|
20231219,123800,1144835500,378500,379000,379000,378500,2
|
|
20231219,123700,1144078000,380000,379000,380000,379000,7
|
|
20231219,123600,1141422000,379500,379500,379500,379500,1
|
|
20231219,123500,1141042500,379500,379500,379500,379000,13
|
|
20231219,123400,1136109500,379500,380000,380000,379500,7
|
|
20231219,123300,1133452000,380000,380000,380000,380000,3
|
|
20231219,123200,1132312000,379500,379000,379500,379000,12
|
|
20231219,123100,1127759500,379000,379000,379000,379000,0
|
|
20231219,123000,1127759500,379000,379000,379000,379000,3
|
|
20231219,122900,1126622500,378500,379500,380000,378500,16
|
|
20231219,122800,1120552500,379000,379000,379000,379000,1
|
|
20231219,122700,1120173500,378500,378500,378500,378500,0
|
|
20231219,122600,1120173500,378500,379000,379000,378500,4
|
|
20231219,122500,1118659000,380000,380000,380000,380000,12
|
|
20231219,122400,1114099000,380500,379000,380500,379000,6
|
|
20231219,122300,1111820500,379500,379500,379500,379500,1
|
|
20231219,122200,1111441000,380000,379500,380000,379500,16
|
|
20231219,122100,1105362000,379500,379500,379500,379500,5
|
|
20231219,122000,1103464500,379500,380000,380000,379500,4
|
|
20231219,121900,1101946000,380000,380000,380000,380000,9
|
|
20231219,121800,1098526000,378500,378500,378500,378500,0
|
|
20231219,121700,1098526000,378500,380000,380000,378500,9
|
|
20231219,121600,1095112000,380000,380000,380500,379500,16
|
|
20231219,121500,1089032000,378500,380500,380500,378500,4
|
|
20231219,121400,1087516000,378500,380000,380000,378500,4
|
|
20231219,121300,1086000500,380000,380000,380000,380000,0
|
|
20231219,121200,1086000500,380000,379000,380000,379000,17
|
|
20231219,121100,1079544500,380000,380000,380000,379500,7
|
|
20231219,121000,1076885500,380000,380000,380000,380000,1
|
|
20231219,120900,1076505500,379000,379500,380000,379000,26
|
|
20231219,120800,1066637000,380000,379500,380000,379500,3
|
|
20231219,120700,1065497500,379500,380000,380000,379500,5
|
|
20231219,120600,1063598500,380000,380500,380500,380000,14
|
|
20231219,120500,1058272000,380000,380000,380000,380000,7
|
|
20231219,120400,1055612000,380000,380000,380000,380000,7
|
|
20231219,120300,1052952000,380000,380000,380500,380000,8
|
|
20231219,120200,1049910500,380000,379500,380000,379500,10
|
|
20231219,120100,1046111000,380000,380000,380000,380000,1
|
|
20231219,120000,1045731000,379000,380500,380500,379000,8
|
|
20231219,115900,1042691500,381000,380000,381000,380000,19
|
|
20231219,115800,1035460000,379500,379500,379500,379500,2
|
|
20231219,115700,1034701000,380000,380000,380000,379500,4
|
|
20231219,115600,1033181500,380000,380500,380500,380000,68
|
|
20231219,115500,1007336500,380500,380000,380500,380000,2
|
|
20231219,115400,1006576000,380000,380500,381000,380000,9
|
|
20231219,115300,1003151500,380000,380500,380500,380000,3
|
|
20231219,115200,1002011000,380500,380500,380500,380500,9
|
|
20231219,115100,998586500,380500,381000,381000,380500,8
|
|
20231219,115000,995541500,381000,380500,381000,380500,3
|
|
20231219,114900,994399000,380500,380000,381000,380000,20
|
|
20231219,114800,986790000,380500,380500,380500,380500,1
|
|
20231219,114700,986409500,381000,381000,381000,381000,0
|
|
20231219,114600,986409500,381000,381000,381000,380500,17
|
|
20231219,114500,979934500,380500,381000,381000,380500,5
|
|
20231219,114400,978031500,381000,381000,381000,381000,0
|
|
20231219,114300,978031500,381000,380500,381000,380500,5
|
|
20231219,114200,976128500,380500,380500,380500,380500,5
|
|
20231219,114100,974226000,381000,381000,381000,381000,2
|
|
20231219,114000,973464000,380500,380500,380500,380500,4
|
|
20231219,113900,971942000,380500,380500,380500,380500,10
|
|
20231219,113800,968137000,380500,381000,381000,380500,5
|
|
20231219,113700,966234000,381000,381000,381000,379500,12
|
|
20231219,113600,961668000,380500,380500,380500,380500,9
|
|
20231219,113500,958243500,380000,380000,380000,379500,3
|
|
20231219,113400,957104000,380000,380000,380000,380000,4
|
|
20231219,113300,955584000,380500,380500,380500,380500,11
|
|
20231219,113200,951398500,380000,379500,380500,379500,6
|
|
20231219,113100,949118000,379500,379500,379500,379500,2
|
|
20231219,113000,948359000,380500,379000,380500,379000,6
|
|
20231219,112900,946083500,380500,380000,380500,380000,14
|
|
20231219,112800,940757000,379000,380000,380000,379000,10
|
|
20231219,112700,936966000,379000,379500,379500,379000,2
|
|
20231219,112600,936207500,379500,379000,379500,379000,14
|
|
20231219,112500,930896500,379500,379500,379500,379500,0
|
|
20231219,112400,930896500,379500,379000,379500,379000,5
|
|
20231219,112300,929000000,379000,379000,379500,379000,15
|
|
20231219,112200,923314500,379000,379000,379000,379000,0
|
|
20231219,112100,923314500,379000,379000,379000,379000,0
|
|
20231219,112000,923314500,379000,379000,379500,379000,13
|
|
20231219,111900,918387000,379000,379000,379000,379000,1
|
|
20231219,111800,918008000,379000,379000,379000,379000,17
|
|
20231219,111700,911565000,379000,380500,380500,379000,23
|
|
20231219,111600,902846000,380500,380000,380500,380000,13
|
|
20231219,111500,897900500,380500,380500,380500,380500,1
|
|
20231219,111400,897520000,380000,380000,380000,380000,5
|
|
20231219,111300,895620000,381000,381000,381000,381000,10
|
|
20231219,111200,891810000,380500,379000,381500,379000,24
|
|
20231219,111100,882710000,380000,379500,380000,379000,33
|
|
20231219,111000,870194500,379500,379500,380000,379500,15
|
|
20231219,110900,864501000,379000,379000,379000,379000,3
|
|
20231219,110800,863364000,380000,381500,381500,380000,7
|
|
20231219,110700,860702000,382000,380500,382000,380500,136
|
|
20231219,110600,808793500,380500,380000,380500,380000,15
|
|
20231219,110500,803089000,380000,380000,380000,380000,10
|
|
20231219,110400,799289000,380000,380500,380500,380000,5
|
|
20231219,110300,797387000,380500,379000,380500,379000,13
|
|
20231219,110200,792446500,380000,379500,380000,378500,39
|
|
20231219,110100,777668500,380000,379000,380000,379000,8
|
|
20231219,110000,774634000,379000,379000,380000,379000,19
|
|
20231219,105900,767419000,380000,380000,380000,380000,0
|
|
20231219,105800,767419000,380000,380000,380000,380000,2
|
|
20231219,105700,766659000,379000,381000,381000,379000,12
|
|
20231219,105600,762093000,380500,380000,380500,380000,2
|
|
20231219,105500,761332500,380000,379000,380000,379000,3
|
|
20231219,105400,760193500,379500,379500,379500,379000,12
|
|
20231219,105300,755643500,380000,380000,380000,379500,30
|
|
20231219,105200,744251500,379500,379500,379500,379500,0
|
|
20231219,105100,744251500,379500,380000,380000,379500,10
|
|
20231219,105000,740453000,380500,380000,380500,380000,11
|
|
20231219,104900,736268500,380500,380500,380500,380500,3
|
|
20231219,104800,735127000,380500,380000,380500,380000,6
|
|
20231219,104700,732846500,380000,380000,380000,380000,6
|
|
20231219,104600,730566500,380000,379500,380000,379500,5
|
|
20231219,104500,728668500,380000,379500,380000,379500,6
|
|
20231219,104400,726390000,379500,379500,379500,379500,0
|
|
20231219,104300,726390000,379500,379500,379500,379500,2
|
|
20231219,104200,725631000,379000,379500,379500,379000,5
|
|
20231219,104100,723735500,380000,380000,380000,380000,4
|
|
20231219,104000,722215500,380000,379000,380000,379000,11
|
|
20231219,103900,718037500,379000,380000,380000,379000,6
|
|
20231219,103800,715762500,379500,379500,379500,379500,9
|
|
20231219,103700,712347000,380000,379000,380000,379000,8
|
|
20231219,103600,709311500,379000,380000,380000,379000,6
|
|
20231219,103500,707036500,379000,379000,379000,379000,7
|
|
20231219,103400,704383500,379500,380000,380000,379500,13
|
|
20231219,103300,699445000,379500,379500,380000,379500,12
|
|
20231219,103200,694890500,379000,379000,379000,379000,9
|
|
20231219,103100,691479500,380000,380000,380000,380000,1
|
|
20231219,103000,691099500,380500,380000,380500,380000,14
|
|
20231219,102900,685775000,380500,380000,380500,380000,2
|
|
20231219,102800,685014500,380500,380500,380500,380500,7
|
|
20231219,102700,682351000,380500,380000,380500,380000,11
|
|
20231219,102600,678166500,380000,380000,380000,380000,1
|
|
20231219,102500,677786500,380500,380000,380500,380000,3
|
|
20231219,102400,676646000,381000,381000,381000,380000,13
|
|
20231219,102300,671703000,381500,381000,381500,380000,13
|
|
20231219,102200,666750500,381000,381000,381000,381000,0
|
|
20231219,102100,666750500,381000,381000,381000,381000,5
|
|
20231219,102000,664845500,381000,381000,381000,380500,19
|
|
20231219,101900,657609000,381500,381500,381500,381500,0
|
|
20231219,101800,657609000,381500,381500,381500,381500,1
|
|
20231219,101700,657227500,382000,381500,382000,381500,11
|
|
20231219,101600,653030500,379500,381500,382000,379000,20
|
|
20231219,101500,645428500,382000,381000,382000,380000,25
|
|
20231219,101400,635912500,381000,381000,382000,381000,13
|
|
20231219,101300,630949000,381000,381000,381000,381000,2
|
|
20231219,101200,630187000,380500,381000,381000,380500,4
|
|
20231219,101100,628663500,383000,383000,383000,383000,4
|
|
20231219,101000,627131500,382000,382500,383000,382000,63
|
|
20231219,100900,603031500,382500,382500,382500,382500,5
|
|
20231219,100800,601119000,383000,382500,383000,382500,8
|
|
20231219,100700,598055500,383000,382000,383000,382000,14
|
|
20231219,100600,592695500,382500,382500,383000,382500,5
|
|
20231219,100500,590782000,382500,383000,383000,382500,17
|
|
20231219,100400,584279000,383500,383000,383500,383000,137
|
|
20231219,100300,531807500,383000,382500,383000,382500,2
|
|
20231219,100200,531042000,382500,381000,382500,381000,72
|
|
20231219,100100,503529500,381500,381500,381500,381000,21
|
|
20231219,100000,495522000,381500,382000,382000,381500,9
|
|
20231219,095900,492087500,381500,381500,382000,381500,38
|
|
20231219,095800,477572500,382000,381000,382000,381000,5
|
|
20231219,095700,475664000,381000,380000,381000,380000,6
|
|
20231219,095600,473379500,380500,380500,380500,380500,6
|
|
20231219,095500,471096500,381500,382000,382000,381500,5
|
|
20231219,095400,469188000,381500,381500,381500,381500,18
|
|
20231219,095300,462321000,380500,381000,381000,380500,8
|
|
20231219,095200,459273500,381000,380000,381000,379500,27
|
|
20231219,095100,449007000,380000,379000,380000,379000,63
|
|
20231219,095000,425119500,379000,379000,379000,379000,0
|
|
20231219,094900,425119500,379000,378500,379000,378500,50
|
|
20231219,094800,406187000,378500,378500,378500,378500,3
|
|
20231219,094700,405051500,379500,379500,379500,379500,0
|
|
20231219,094600,405051500,379500,379000,379500,379000,12
|
|
20231219,094500,400498000,379000,379000,379500,379000,24
|
|
20231219,094400,391400500,379000,379000,379000,379000,0
|
|
20231219,094300,391400500,379000,379000,379000,379000,2
|
|
20231219,094200,390642500,379000,378500,379000,378500,2
|
|
20231219,094100,389885000,378500,378500,379000,378500,5
|
|
20231219,094000,387991500,379000,379000,379000,379000,1
|
|
20231219,093900,387612500,379000,379000,379000,379000,0
|
|
20231219,093800,387612500,379000,379000,379000,378500,8
|
|
20231219,093700,384582000,379000,379000,379000,379000,3
|
|
20231219,093600,383445000,379000,379000,379000,379000,4
|
|
20231219,093500,381929000,379000,379000,379000,379000,29
|
|
20231219,093400,370938000,378500,378500,378500,378000,15
|
|
20231219,093300,365261500,378000,377000,378000,377000,53
|
|
20231219,093200,345246500,377000,376500,377000,376500,26
|
|
20231219,093100,335453000,376000,376000,376000,376000,7
|
|
20231219,093000,332821000,376000,375500,376000,375000,7
|
|
20231219,092900,330192500,375000,375500,375500,375000,6
|
|
20231219,092800,327940000,375500,375500,376000,375500,8
|
|
20231219,092700,324935500,375000,375500,375500,375000,16
|
|
20231219,092600,318928000,375000,375500,375500,375000,19
|
|
20231219,092500,311795000,375000,375000,375000,375000,38
|
|
20231219,092400,297545000,375000,375500,375500,375000,23
|
|
20231219,092300,288909000,375500,376500,376500,375500,7
|
|
20231219,092200,286279500,375500,375500,375500,375500,0
|
|
20231219,092100,286279500,375500,376000,376000,375500,35
|
|
20231219,092000,273124500,375000,375000,375000,375000,2
|
|
20231219,091900,272374500,374500,376000,376000,374500,5
|
|
20231219,091800,270499000,374500,374500,374500,374500,5
|
|
20231219,091700,268626500,374500,374500,374500,374500,0
|
|
20231219,091600,268626500,374500,375500,375500,374500,21
|
|
20231219,091500,260753500,376500,376500,377000,376500,6
|
|
20231219,091400,258494000,374500,376000,376000,374500,51
|
|
20231219,091300,239363000,376500,376500,376500,376500,260
|
|
20231219,091200,141473000,377000,377500,377500,377000,87
|
|
20231219,091100,108673000,377500,377500,377500,377500,25
|
|
20231219,091000,99235500,377500,377500,377500,377500,1
|
|
20231219,090900,98858000,377500,377500,377500,377500,3
|
|
20231219,090800,97725500,378000,378000,378000,378000,0
|
|
20231219,090700,97725500,378000,378000,378000,378000,1
|
|
20231219,090600,97347500,378000,378000,378000,377000,54
|
|
20231219,090500,76979000,378500,378500,378500,378500,1
|
|
20231219,090400,76600500,378000,378500,378500,377500,22
|
|
20231219,090300,68284500,378500,378000,378500,378000,5
|
|
20231219,090200,66392500,378000,378000,378000,378000,43
|
|
20231219,090100,50138500,377500,380000,380000,377500,5
|
|
20231219,090000,48248500,380000,376500,380000,376500,128
|