720 lines
40 KiB
CSV
720 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,205700,3567890500,373000,373000,373000,373000,455
|
|
20231221,205600,3567890500,373000,373000,373000,373000,0
|
|
20231221,205500,3567890500,373000,373000,373000,373000,0
|
|
20231221,205400,3567890500,373000,373000,373000,373000,0
|
|
20231221,205300,3567890500,373000,373000,373000,373000,0
|
|
20231221,205200,3567890500,373000,373000,373000,373000,0
|
|
20231221,205100,3567890500,373000,373000,373000,373000,0
|
|
20231221,205000,3567890500,373000,373000,373000,373000,0
|
|
20231221,204900,3567890500,373000,373000,373000,373000,0
|
|
20231221,204800,3567890500,373000,373000,373000,373000,0
|
|
20231221,204700,3567890500,373000,373000,373000,373000,0
|
|
20231221,204600,3567890500,373000,373000,373000,373000,0
|
|
20231221,204500,3567890500,373000,373000,373000,373000,0
|
|
20231221,204400,3567890500,373000,373000,373000,373000,0
|
|
20231221,204300,3567890500,373000,373000,373000,373000,0
|
|
20231221,204200,3567890500,373000,373000,373000,373000,0
|
|
20231221,204100,3567890500,373000,373000,373000,373000,0
|
|
20231221,204000,3567890500,373000,373000,373000,373000,0
|
|
20231221,203900,3567890500,373000,373000,373000,373000,0
|
|
20231221,203800,3567890500,373000,373000,373000,373000,0
|
|
20231221,203700,3567890500,373000,373000,373000,373000,0
|
|
20231221,203600,3567890500,373000,373000,373000,373000,0
|
|
20231221,203500,3567890500,373000,373000,373000,373000,0
|
|
20231221,203400,3567890500,373000,373000,373000,373000,0
|
|
20231221,203300,3567890500,373000,373000,373000,373000,0
|
|
20231221,203200,3567890500,373000,373000,373000,373000,0
|
|
20231221,203100,3567890500,373000,373000,373000,373000,0
|
|
20231221,203000,3567890500,373000,373000,373000,373000,0
|
|
20231221,202900,3567890500,373000,373000,373000,373000,0
|
|
20231221,202800,3567890500,373000,373000,373000,373000,0
|
|
20231221,202700,3567890500,373000,373000,373000,373000,455
|
|
20231221,202600,3567890500,373000,373000,373000,373000,0
|
|
20231221,202500,3567890500,373000,373000,373000,373000,0
|
|
20231221,202400,3567890500,373000,373000,373000,373000,0
|
|
20231221,202300,3567890500,373000,373000,373000,373000,0
|
|
20231221,202200,3567890500,373000,373000,373000,373000,0
|
|
20231221,202100,3567890500,373000,373000,373000,373000,0
|
|
20231221,202000,3567890500,373000,373000,373000,373000,0
|
|
20231221,201900,3567890500,373000,373000,373000,373000,0
|
|
20231221,201800,3567890500,373000,373000,373000,373000,0
|
|
20231221,201700,3567890500,373000,373000,373000,373000,0
|
|
20231221,201600,3567890500,373000,373000,373000,373000,0
|
|
20231221,201500,3567890500,373000,373000,373000,373000,0
|
|
20231221,201400,3567890500,373000,373000,373000,373000,0
|
|
20231221,201300,3567890500,373000,373000,373000,373000,0
|
|
20231221,201200,3567890500,373000,373000,373000,373000,0
|
|
20231221,201100,3567890500,373000,373000,373000,373000,0
|
|
20231221,201000,3567890500,373000,373000,373000,373000,0
|
|
20231221,200900,3567890500,373000,373000,373000,373000,0
|
|
20231221,200800,3567890500,373000,373000,373000,373000,0
|
|
20231221,200700,3567890500,373000,373000,373000,373000,0
|
|
20231221,200600,3567890500,373000,373000,373000,373000,0
|
|
20231221,200500,3567890500,373000,373000,373000,373000,0
|
|
20231221,200400,3567890500,373000,373000,373000,373000,0
|
|
20231221,200300,3567890500,373000,373000,373000,373000,0
|
|
20231221,200200,3567890500,373000,373000,373000,373000,0
|
|
20231221,200100,3567890500,373000,373000,373000,373000,0
|
|
20231221,200000,3567890500,373000,373000,373000,373000,0
|
|
20231221,195900,3567890500,373000,373000,373000,373000,0
|
|
20231221,195800,3567890500,373000,373000,373000,373000,0
|
|
20231221,195700,3567890500,373000,373000,373000,373000,455
|
|
20231221,195600,3567890500,373000,373000,373000,373000,0
|
|
20231221,195500,3567890500,373000,373000,373000,373000,0
|
|
20231221,195400,3567890500,373000,373000,373000,373000,0
|
|
20231221,195300,3567890500,373000,373000,373000,373000,0
|
|
20231221,195200,3567890500,373000,373000,373000,373000,0
|
|
20231221,195100,3567890500,373000,373000,373000,373000,0
|
|
20231221,195000,3567890500,373000,373000,373000,373000,0
|
|
20231221,194900,3567890500,373000,373000,373000,373000,0
|
|
20231221,194800,3567890500,373000,373000,373000,373000,0
|
|
20231221,194700,3567890500,373000,373000,373000,373000,0
|
|
20231221,194600,3567890500,373000,373000,373000,373000,0
|
|
20231221,194500,3567890500,373000,373000,373000,373000,0
|
|
20231221,194400,3567890500,373000,373000,373000,373000,0
|
|
20231221,194300,3567890500,373000,373000,373000,373000,0
|
|
20231221,194200,3567890500,373000,373000,373000,373000,0
|
|
20231221,194100,3567890500,373000,373000,373000,373000,0
|
|
20231221,194000,3567890500,373000,373000,373000,373000,0
|
|
20231221,193900,3567890500,373000,373000,373000,373000,0
|
|
20231221,193800,3567890500,373000,373000,373000,373000,0
|
|
20231221,193700,3567890500,373000,373000,373000,373000,0
|
|
20231221,193600,3567890500,373000,373000,373000,373000,0
|
|
20231221,193500,3567890500,373000,373000,373000,373000,0
|
|
20231221,193400,3567890500,373000,373000,373000,373000,0
|
|
20231221,193300,3567890500,373000,373000,373000,373000,0
|
|
20231221,193200,3567890500,373000,373000,373000,373000,0
|
|
20231221,193100,3567890500,373000,373000,373000,373000,0
|
|
20231221,193000,3567890500,373000,373000,373000,373000,0
|
|
20231221,192900,3567890500,373000,373000,373000,373000,0
|
|
20231221,192800,3567890500,373000,373000,373000,373000,0
|
|
20231221,192700,3567890500,373000,373000,373000,373000,455
|
|
20231221,192600,3567890500,373000,373000,373000,373000,0
|
|
20231221,192500,3567890500,373000,373000,373000,373000,0
|
|
20231221,192400,3567890500,373000,373000,373000,373000,0
|
|
20231221,192300,3567890500,373000,373000,373000,373000,0
|
|
20231221,192200,3567890500,373000,373000,373000,373000,0
|
|
20231221,192100,3567890500,373000,373000,373000,373000,0
|
|
20231221,192000,3567890500,373000,373000,373000,373000,0
|
|
20231221,191900,3567890500,373000,373000,373000,373000,0
|
|
20231221,191800,3567890500,373000,373000,373000,373000,0
|
|
20231221,191700,3567890500,373000,373000,373000,373000,0
|
|
20231221,191600,3567890500,373000,373000,373000,373000,0
|
|
20231221,191500,3567890500,373000,373000,373000,373000,0
|
|
20231221,191400,3567890500,373000,373000,373000,373000,0
|
|
20231221,191300,3567890500,373000,373000,373000,373000,0
|
|
20231221,191200,3567890500,373000,373000,373000,373000,0
|
|
20231221,191100,3567890500,373000,373000,373000,373000,0
|
|
20231221,191000,3567890500,373000,373000,373000,373000,0
|
|
20231221,190900,3567890500,373000,373000,373000,373000,0
|
|
20231221,190800,3567890500,373000,373000,373000,373000,0
|
|
20231221,190700,3567890500,373000,373000,373000,373000,0
|
|
20231221,190600,3567890500,373000,373000,373000,373000,0
|
|
20231221,190500,3567890500,373000,373000,373000,373000,0
|
|
20231221,190400,3567890500,373000,373000,373000,373000,0
|
|
20231221,190300,3567890500,373000,373000,373000,373000,0
|
|
20231221,190200,3567890500,373000,373000,373000,373000,0
|
|
20231221,190100,3567890500,373000,373000,373000,373000,0
|
|
20231221,190000,3567890500,373000,373000,373000,373000,0
|
|
20231221,185900,3567890500,373000,373000,373000,373000,0
|
|
20231221,185800,3567890500,373000,373000,373000,373000,0
|
|
20231221,185700,3567890500,373000,373000,373000,373000,455
|
|
20231221,185600,3567890500,373000,373000,373000,373000,0
|
|
20231221,185500,3567890500,373000,373000,373000,373000,0
|
|
20231221,185400,3567890500,373000,373000,373000,373000,0
|
|
20231221,185300,3567890500,373000,373000,373000,373000,0
|
|
20231221,185200,3567890500,373000,373000,373000,373000,0
|
|
20231221,185100,3567890500,373000,373000,373000,373000,0
|
|
20231221,185000,3567890500,373000,373000,373000,373000,0
|
|
20231221,184900,3567890500,373000,373000,373000,373000,0
|
|
20231221,184800,3567890500,373000,373000,373000,373000,0
|
|
20231221,184700,3567890500,373000,373000,373000,373000,0
|
|
20231221,184600,3567890500,373000,373000,373000,373000,0
|
|
20231221,184500,3567890500,373000,373000,373000,373000,0
|
|
20231221,184400,3567890500,373000,373000,373000,373000,0
|
|
20231221,184300,3567890500,373000,373000,373000,373000,0
|
|
20231221,184200,3567890500,373000,373000,373000,373000,0
|
|
20231221,184100,3567890500,373000,373000,373000,373000,0
|
|
20231221,184000,3567890500,373000,373000,373000,373000,0
|
|
20231221,183900,3567890500,373000,373000,373000,373000,0
|
|
20231221,183800,3567890500,373000,373000,373000,373000,0
|
|
20231221,183700,3567890500,373000,373000,373000,373000,0
|
|
20231221,183600,3567890500,373000,373000,373000,373000,0
|
|
20231221,183500,3567890500,373000,373000,373000,373000,0
|
|
20231221,183400,3567890500,373000,373000,373000,373000,0
|
|
20231221,183300,3567890500,373000,373000,373000,373000,0
|
|
20231221,183200,3567890500,373000,373000,373000,373000,0
|
|
20231221,183100,3567890500,373000,373000,373000,373000,0
|
|
20231221,183000,3567890500,373000,373000,373000,373000,0
|
|
20231221,182900,3567890500,373000,373000,373000,373000,0
|
|
20231221,182800,3567890500,373000,373000,373000,373000,0
|
|
20231221,182700,3567890500,373000,373000,373000,373000,455
|
|
20231221,182600,3567890500,373000,373000,373000,373000,0
|
|
20231221,182500,3567890500,373000,373000,373000,373000,0
|
|
20231221,182400,3567890500,373000,373000,373000,373000,0
|
|
20231221,182300,3567890500,373000,373000,373000,373000,0
|
|
20231221,182200,3567890500,373000,373000,373000,373000,0
|
|
20231221,182100,3567890500,373000,373000,373000,373000,0
|
|
20231221,182000,3567890500,373000,373000,373000,373000,0
|
|
20231221,181900,3567890500,373000,373000,373000,373000,0
|
|
20231221,181800,3567890500,373000,373000,373000,373000,0
|
|
20231221,181700,3567890500,373000,373000,373000,373000,0
|
|
20231221,181600,3567890500,373000,373000,373000,373000,0
|
|
20231221,181500,3567890500,373000,373000,373000,373000,0
|
|
20231221,181400,3567890500,373000,373000,373000,373000,0
|
|
20231221,181300,3567890500,373000,373000,373000,373000,0
|
|
20231221,181200,3567890500,373000,373000,373000,373000,0
|
|
20231221,181100,3567890500,373000,373000,373000,373000,0
|
|
20231221,181000,3567890500,373000,373000,373000,373000,0
|
|
20231221,180900,3567890500,373000,373000,373000,373000,0
|
|
20231221,180800,3567890500,373000,373000,373000,373000,0
|
|
20231221,180700,3567890500,373000,373000,373000,373000,0
|
|
20231221,180600,3567890500,373000,373000,373000,373000,0
|
|
20231221,180500,3567890500,373000,373000,373000,373000,0
|
|
20231221,180400,3567890500,373000,373000,373000,373000,0
|
|
20231221,180300,3567890500,373000,373000,373000,373000,0
|
|
20231221,180200,3567890500,373000,373000,373000,373000,0
|
|
20231221,180100,3567890500,373000,373000,373000,373000,0
|
|
20231221,180000,3567890500,373000,373000,373000,373000,0
|
|
20231221,175900,3567890500,373000,373000,373000,373000,0
|
|
20231221,175800,3567890500,373000,373000,373000,373000,0
|
|
20231221,175700,3567890500,373000,373000,373000,373000,455
|
|
20231221,175600,3567890500,373000,373000,373000,373000,0
|
|
20231221,175500,3567890500,373000,373000,373000,373000,0
|
|
20231221,175400,3567890500,373000,373000,373000,373000,0
|
|
20231221,175300,3567890500,373000,373000,373000,373000,0
|
|
20231221,175200,3567890500,373000,373000,373000,373000,0
|
|
20231221,175100,3567890500,373000,373000,373000,373000,0
|
|
20231221,175000,3567890500,373000,373000,373000,373000,0
|
|
20231221,174900,3567890500,373000,373000,373000,373000,0
|
|
20231221,174800,3567890500,373000,373000,373000,373000,0
|
|
20231221,174700,3567890500,373000,373000,373000,373000,0
|
|
20231221,174600,3567890500,373000,373000,373000,373000,0
|
|
20231221,174500,3567890500,373000,373000,373000,373000,0
|
|
20231221,174400,3567890500,373000,373000,373000,373000,0
|
|
20231221,174300,3567890500,373000,373000,373000,373000,0
|
|
20231221,174200,3567890500,373000,373000,373000,373000,0
|
|
20231221,174100,3567890500,373000,373000,373000,373000,0
|
|
20231221,174000,3567890500,373000,373000,373000,373000,0
|
|
20231221,173900,3567890500,373000,373000,373000,373000,0
|
|
20231221,173800,3567890500,373000,373000,373000,373000,0
|
|
20231221,173700,3567890500,373000,373000,373000,373000,0
|
|
20231221,173600,3567890500,373000,373000,373000,373000,0
|
|
20231221,173500,3567890500,373000,373000,373000,373000,0
|
|
20231221,173400,3567890500,373000,373000,373000,373000,0
|
|
20231221,173300,3567890500,373000,373000,373000,373000,0
|
|
20231221,173200,3567890500,373000,373000,373000,373000,0
|
|
20231221,173100,3567890500,373000,373000,373000,373000,0
|
|
20231221,173000,3567890500,373000,373000,373000,373000,0
|
|
20231221,172900,3567890500,373000,373000,373000,373000,0
|
|
20231221,172800,3567890500,373000,373000,373000,373000,0
|
|
20231221,172700,3567890500,373000,373000,373000,373000,455
|
|
20231221,172600,3567890500,373000,373000,373000,373000,0
|
|
20231221,172500,3567890500,373000,373000,373000,373000,0
|
|
20231221,172400,3567890500,373000,373000,373000,373000,0
|
|
20231221,172300,3567890500,373000,373000,373000,373000,0
|
|
20231221,172200,3567890500,373000,373000,373000,373000,0
|
|
20231221,172100,3567890500,373000,373000,373000,373000,0
|
|
20231221,172000,3567890500,373000,373000,373000,373000,0
|
|
20231221,171900,3567890500,373000,373000,373000,373000,0
|
|
20231221,171800,3567890500,373000,373000,373000,373000,0
|
|
20231221,171700,3567890500,373000,373000,373000,373000,0
|
|
20231221,171600,3567890500,373000,373000,373000,373000,0
|
|
20231221,171500,3567890500,373000,373000,373000,373000,0
|
|
20231221,171400,3567890500,373000,373000,373000,373000,0
|
|
20231221,171300,3567890500,373000,373000,373000,373000,0
|
|
20231221,171200,3567890500,373000,373000,373000,373000,0
|
|
20231221,171100,3567890500,373000,373000,373000,373000,0
|
|
20231221,171000,3567890500,373000,373000,373000,373000,0
|
|
20231221,170900,3567890500,373000,373000,373000,373000,0
|
|
20231221,170800,3567890500,373000,373000,373000,373000,0
|
|
20231221,170700,3567890500,373000,373000,373000,373000,0
|
|
20231221,170600,3567890500,373000,373000,373000,373000,0
|
|
20231221,170500,3567890500,373000,373000,373000,373000,0
|
|
20231221,170400,3567890500,373000,373000,373000,373000,0
|
|
20231221,170300,3567890500,373000,373000,373000,373000,0
|
|
20231221,170200,3567890500,373000,373000,373000,373000,0
|
|
20231221,170100,3567890500,373000,373000,373000,373000,0
|
|
20231221,170000,3567890500,373000,373000,373000,373000,0
|
|
20231221,165900,3567890500,373000,373000,373000,373000,0
|
|
20231221,165800,3567890500,373000,373000,373000,373000,0
|
|
20231221,165700,3567890500,373000,373000,373000,373000,455
|
|
20231221,165600,3567890500,373000,373000,373000,373000,0
|
|
20231221,165500,3567890500,373000,373000,373000,373000,0
|
|
20231221,165400,3567890500,373000,373000,373000,373000,0
|
|
20231221,165300,3567890500,373000,373000,373000,373000,0
|
|
20231221,165200,3567890500,373000,373000,373000,373000,0
|
|
20231221,165100,3567890500,373000,373000,373000,373000,0
|
|
20231221,165000,3567890500,373000,373000,373000,373000,0
|
|
20231221,164900,3567890500,373000,373000,373000,373000,0
|
|
20231221,164800,3567890500,373000,373000,373000,373000,0
|
|
20231221,164700,3567890500,373000,373000,373000,373000,0
|
|
20231221,164600,3567890500,373000,373000,373000,373000,0
|
|
20231221,164500,3567890500,373000,373000,373000,373000,0
|
|
20231221,164400,3567890500,373000,373000,373000,373000,0
|
|
20231221,164300,3567890500,373000,373000,373000,373000,0
|
|
20231221,164200,3567890500,373000,373000,373000,373000,0
|
|
20231221,164100,3567890500,373000,373000,373000,373000,0
|
|
20231221,164000,3567890500,373000,373000,373000,373000,0
|
|
20231221,163900,3567890500,373000,373000,373000,373000,0
|
|
20231221,163800,3567890500,373000,373000,373000,373000,0
|
|
20231221,163700,3567890500,373000,373000,373000,373000,0
|
|
20231221,163600,3567890500,373000,373000,373000,373000,0
|
|
20231221,163500,3567890500,373000,373000,373000,373000,0
|
|
20231221,163400,3567890500,373000,373000,373000,373000,0
|
|
20231221,163300,3567890500,373000,373000,373000,373000,0
|
|
20231221,163200,3567890500,373000,373000,373000,373000,0
|
|
20231221,163100,3567890500,373000,373000,373000,373000,0
|
|
20231221,163000,3567890500,373000,373000,373000,373000,0
|
|
20231221,162900,3567890500,373000,373000,373000,373000,0
|
|
20231221,162800,3567890500,373000,373000,373000,373000,0
|
|
20231221,162700,3567890500,373000,373000,373000,373000,455
|
|
20231221,162600,3567890500,373000,373000,373000,373000,0
|
|
20231221,162500,3567890500,373000,373000,373000,373000,0
|
|
20231221,162400,3567890500,373000,373000,373000,373000,0
|
|
20231221,162300,3567890500,373000,373000,373000,373000,0
|
|
20231221,162200,3567890500,373000,373000,373000,373000,0
|
|
20231221,162100,3567890500,373000,373000,373000,373000,0
|
|
20231221,162000,3567890500,373000,373000,373000,373000,0
|
|
20231221,161900,3567890500,373000,373000,373000,373000,0
|
|
20231221,161800,3567890500,373000,373000,373000,373000,0
|
|
20231221,161700,3567890500,373000,373000,373000,373000,0
|
|
20231221,161600,3567890500,373000,373000,373000,373000,0
|
|
20231221,161500,3567890500,373000,373000,373000,373000,0
|
|
20231221,161400,3567890500,373000,373000,373000,373000,0
|
|
20231221,161300,3567890500,373000,373000,373000,373000,0
|
|
20231221,161200,3567890500,373000,373000,373000,373000,0
|
|
20231221,161100,3567890500,373000,373000,373000,373000,0
|
|
20231221,161000,3567890500,373000,373000,373000,373000,0
|
|
20231221,160900,3567890500,373000,373000,373000,373000,0
|
|
20231221,160800,3567890500,373000,373000,373000,373000,0
|
|
20231221,160700,3567890500,373000,373000,373000,373000,0
|
|
20231221,160600,3567890500,373000,373000,373000,373000,0
|
|
20231221,160500,3567890500,373000,373000,373000,373000,0
|
|
20231221,160400,3567890500,373000,373000,373000,373000,0
|
|
20231221,160300,3567890500,373000,373000,373000,373000,0
|
|
20231221,160200,3567890500,373000,373000,373000,373000,0
|
|
20231221,160100,3567890500,373000,373000,373000,373000,0
|
|
20231221,160000,3567890500,373000,373000,373000,373000,0
|
|
20231221,155900,3567890500,373000,373000,373000,373000,0
|
|
20231221,155800,3567890500,373000,373000,373000,373000,0
|
|
20231221,155700,3567890500,373000,373000,373000,373000,455
|
|
20231221,155600,3567890500,373000,373000,373000,373000,0
|
|
20231221,155500,3567890500,373000,373000,373000,373000,0
|
|
20231221,155400,3567890500,373000,373000,373000,373000,0
|
|
20231221,155300,3567890500,373000,373000,373000,373000,0
|
|
20231221,155200,3567890500,373000,373000,373000,373000,0
|
|
20231221,155100,3567890500,373000,373000,373000,373000,0
|
|
20231221,155000,3567890500,373000,373000,373000,373000,0
|
|
20231221,154900,3567890500,373000,373000,373000,373000,0
|
|
20231221,154800,3567890500,373000,373000,373000,373000,0
|
|
20231221,154700,3567890500,373000,373000,373000,373000,0
|
|
20231221,154600,3567890500,373000,373000,373000,373000,0
|
|
20231221,154500,3567890500,373000,373000,373000,373000,0
|
|
20231221,154400,3567890500,373000,373000,373000,373000,0
|
|
20231221,154300,3567890500,373000,373000,373000,373000,0
|
|
20231221,154200,3567890500,373000,373000,373000,373000,0
|
|
20231221,154100,3567890500,373000,373000,373000,373000,0
|
|
20231221,154000,3567890500,373000,373000,373000,373000,0
|
|
20231221,153900,3567890500,373000,373000,373000,373000,0
|
|
20231221,153800,3567890500,373000,373000,373000,373000,0
|
|
20231221,153700,3567890500,373000,373000,373000,373000,0
|
|
20231221,153600,3567890500,373000,373000,373000,373000,0
|
|
20231221,153500,3567890500,373000,373000,373000,373000,0
|
|
20231221,153400,3567890500,373000,373000,373000,373000,0
|
|
20231221,153300,3567890500,373000,373000,373000,373000,0
|
|
20231221,153200,3567890500,373000,373000,373000,373000,0
|
|
20231221,153100,3567890500,373000,373000,373000,373000,0
|
|
20231221,153000,3567890500,373000,373000,373000,373000,455
|
|
20231221,152900,3398175500,372000,372000,372000,372000,0
|
|
20231221,152800,3398175500,372000,372000,372000,372000,0
|
|
20231221,152700,3398175500,372000,372000,372000,372000,0
|
|
20231221,152600,3398175500,372000,372000,372000,372000,0
|
|
20231221,152500,3398175500,372000,372000,372000,372000,0
|
|
20231221,152400,3398175500,372000,372000,372000,372000,0
|
|
20231221,152300,3398175500,372000,372000,372000,372000,0
|
|
20231221,152200,3398175500,372000,372000,372000,372000,0
|
|
20231221,152100,3398175500,372000,372000,372000,372000,0
|
|
20231221,152000,3398175500,372000,372000,372000,372000,0
|
|
20231221,151900,3398175500,372000,370500,372000,370000,52
|
|
20231221,151800,3378893000,370500,370000,370500,370000,44
|
|
20231221,151700,3362608500,370000,370000,371500,370000,39
|
|
20231221,151600,3348174000,370500,370000,371000,370000,64
|
|
20231221,151500,3324472500,370000,370000,371500,370000,229
|
|
20231221,151400,3239733500,370000,370000,371500,370000,172
|
|
20231221,151300,3176075000,371500,371500,372000,370000,79
|
|
20231221,151200,3146792000,370000,370000,371500,370000,79
|
|
20231221,151100,3117543500,370000,370000,371000,370000,47
|
|
20231221,151000,3100133000,370000,371000,371500,370000,103
|
|
20231221,150900,3061935000,370500,370500,372500,370500,47
|
|
20231221,150800,3044486500,371500,370500,371500,370500,65
|
|
20231221,150700,3020387500,370500,370000,372500,370000,66
|
|
20231221,150600,2995921500,371500,370500,371500,370000,74
|
|
20231221,150500,2968476500,370000,370500,372000,370000,171
|
|
20231221,150400,2905094000,370500,371000,371500,370500,60
|
|
20231221,150300,2882860000,371000,370500,372000,370500,36
|
|
20231221,150200,2869512500,370500,371500,371500,370500,113
|
|
20231221,150100,2827593000,372000,371000,372000,371000,38
|
|
20231221,150000,2813491000,371000,371500,372500,371000,84
|
|
20231221,145900,2782293500,371000,371500,372500,371000,86
|
|
20231221,145800,2750351000,371500,371000,372000,371000,41
|
|
20231221,145700,2735121000,372000,371500,372000,371500,76
|
|
20231221,145600,2706884000,371500,371500,371500,371500,59
|
|
20231221,145500,2684965500,371500,371500,372500,371500,47
|
|
20231221,145400,2667500000,371500,372000,372500,371500,75
|
|
20231221,145300,2639622000,372000,372000,373000,371500,37
|
|
20231221,145200,2625861000,371500,372500,373000,371500,92
|
|
20231221,145100,2591649500,371500,371500,372500,371500,91
|
|
20231221,145000,2557839000,371500,372000,372500,371500,41
|
|
20231221,144900,2542588000,372000,372000,372500,372000,55
|
|
20231221,144800,2522122500,373000,371500,373000,371500,58
|
|
20231221,144700,2500544500,371500,372000,373000,371500,82
|
|
20231221,144600,2470045500,372000,372000,372500,372000,61
|
|
20231221,144500,2447353000,373500,371500,373500,371500,44
|
|
20231221,144400,2430967500,371500,371500,372500,371500,96
|
|
20231221,144300,2395288500,371500,371500,372000,371500,64
|
|
20231221,144200,2371503500,371500,372000,372000,371500,43
|
|
20231221,144100,2355514500,372000,372000,372500,372000,60
|
|
20231221,144000,2333192500,372000,372000,372500,372000,75
|
|
20231221,143900,2305285000,372000,372500,372500,372000,34
|
|
20231221,143800,2292623000,372500,373000,373000,372500,63
|
|
20231221,143700,2269146000,374500,372500,374500,372500,34
|
|
20231221,143600,2256463000,372500,373000,373500,372500,78
|
|
20231221,143500,2227369000,373000,373500,374000,373000,78
|
|
20231221,143400,2198252000,373500,374500,374500,373500,47
|
|
20231221,143300,2180679500,374000,374000,374500,374000,51
|
|
20231221,143200,2161605000,374500,374000,374500,374000,68
|
|
20231221,143100,2136165000,374000,374000,375500,374000,63
|
|
20231221,143000,2112593500,374000,374500,376000,374000,54
|
|
20231221,142900,2092373000,374500,374500,374500,374500,14
|
|
20231221,142800,2087130000,374500,374500,374500,374500,0
|
|
20231221,142700,2087130000,374500,374500,374500,374500,2
|
|
20231221,142600,2086381000,376000,374500,376000,374500,1369
|
|
20231221,142500,1573680000,375000,375000,375000,375000,13
|
|
20231221,142400,1568805000,375000,375000,375000,375000,3
|
|
20231221,142300,1567680000,375000,375000,375000,375000,0
|
|
20231221,142200,1567680000,375000,374500,376000,374500,6
|
|
20231221,142100,1565427500,374500,375000,375000,374500,15
|
|
20231221,142000,1559803000,375000,375000,375000,375000,0
|
|
20231221,141900,1559803000,375000,375000,375000,375000,4
|
|
20231221,141800,1558303000,375000,376000,376000,375000,12
|
|
20231221,141700,1553800000,375000,375000,375000,375000,14
|
|
20231221,141600,1548550000,374500,374500,374500,374500,1
|
|
20231221,141500,1548175500,374500,374500,374500,374500,1
|
|
20231221,141400,1547801000,376000,374000,376000,374000,18
|
|
20231221,141300,1541063000,374000,374000,374000,374000,2
|
|
20231221,141200,1540315000,374000,374000,374000,374000,0
|
|
20231221,141100,1540315000,374000,374000,374000,374000,1
|
|
20231221,141000,1539941000,376000,374000,376000,374000,21
|
|
20231221,140900,1532081000,374500,375000,375000,374500,304
|
|
20231221,140800,1418225500,375000,375000,375000,375000,3
|
|
20231221,140700,1417100500,375000,375000,375000,375000,1
|
|
20231221,140600,1416725500,376500,375000,376500,375000,20
|
|
20231221,140500,1409221000,375000,375000,375000,375000,1
|
|
20231221,140400,1408846000,374500,374500,374500,374500,36
|
|
20231221,140300,1395364000,374500,374500,374500,374500,0
|
|
20231221,140200,1395364000,374500,375000,376500,374500,66
|
|
20231221,140100,1370617500,374500,374500,374500,374500,1
|
|
20231221,140000,1370243000,374500,375000,375000,374500,62
|
|
20231221,135900,1347017000,376500,374500,376500,374500,25
|
|
20231221,135800,1337652500,375000,376000,376500,374500,512
|
|
20231221,135700,1145588500,376000,376000,376000,376000,2
|
|
20231221,135600,1144836500,376000,376000,376000,376000,1
|
|
20231221,135500,1144460500,375500,375500,375500,375500,14
|
|
20231221,135400,1139203500,376500,375500,376500,375500,4
|
|
20231221,135300,1137698500,375500,375500,375500,375500,0
|
|
20231221,135200,1137698500,375500,375500,375500,375500,7
|
|
20231221,135100,1135070000,376000,376500,376500,376000,17
|
|
20231221,135000,1128676500,376000,376000,376000,376000,0
|
|
20231221,134900,1128676500,376000,376000,376500,376000,141
|
|
20231221,134800,1075592500,376000,375500,376000,375500,5
|
|
20231221,134700,1073714500,376000,376500,376500,376000,14
|
|
20231221,134600,1068448500,376000,376000,376000,376000,2
|
|
20231221,134500,1067696500,376000,376000,376000,376000,0
|
|
20231221,134400,1067696500,376000,376000,376000,376000,0
|
|
20231221,134300,1067696500,376000,376500,376500,376000,17
|
|
20231221,134200,1061303000,376000,376000,376000,376000,0
|
|
20231221,134100,1061303000,376000,376000,376000,376000,1
|
|
20231221,134000,1060927000,376000,376000,376000,376000,19
|
|
20231221,133900,1053783000,376500,376000,376500,376000,9
|
|
20231221,133800,1050397500,375500,375500,375500,375500,1
|
|
20231221,133700,1050022000,376000,376000,376000,376000,1
|
|
20231221,133600,1049646000,376000,376000,376000,376000,14
|
|
20231221,133500,1044382000,376500,376000,376500,376000,4
|
|
20231221,133400,1042876500,375500,375500,375500,375500,2
|
|
20231221,133300,1042125500,376000,376000,376000,376000,1
|
|
20231221,133200,1041749500,376000,376000,376000,376000,14
|
|
20231221,133100,1036485500,376500,376500,376500,376500,3
|
|
20231221,133000,1035356000,375500,375500,375500,375500,4
|
|
20231221,132900,1033854000,375500,376000,376000,375500,5
|
|
20231221,132800,1031974500,376000,376000,376000,376000,10
|
|
20231221,132700,1028214500,376500,376000,376500,376000,4
|
|
20231221,132600,1026709000,376500,376500,376500,376500,0
|
|
20231221,132500,1026709000,376500,376500,376500,376500,13
|
|
20231221,132400,1021814500,376500,376500,376500,376500,1
|
|
20231221,132300,1021438000,376500,376500,376500,376500,41
|
|
20231221,132200,1006001500,376000,376000,376000,376000,0
|
|
20231221,132100,1006001500,376000,376000,376000,376000,19
|
|
20231221,132000,998857500,376500,376500,376500,376500,1
|
|
20231221,131900,998481000,376500,376000,376500,376000,17
|
|
20231221,131800,992087500,376000,376000,376000,376000,1
|
|
20231221,131700,991711500,375500,375500,375500,375500,14
|
|
20231221,131600,986454500,375500,375500,375500,375500,1
|
|
20231221,131500,986079000,376500,376500,376500,376500,3
|
|
20231221,131400,984949500,375500,375500,375500,375500,0
|
|
20231221,131300,984949500,375500,375500,375500,375500,22
|
|
20231221,131200,976688500,376500,376500,376500,376500,3
|
|
20231221,131100,975559000,376000,376000,376000,376000,4
|
|
20231221,131000,974055000,376000,375000,376000,375000,21
|
|
20231221,130900,966172000,375000,376000,376000,375000,104
|
|
20231221,130800,927158000,376000,376000,376000,376000,3
|
|
20231221,130700,926030000,375500,375500,375500,375500,1
|
|
20231221,130600,925654500,376000,376000,376000,376000,6
|
|
20231221,130500,923398500,375500,375500,375500,375500,1
|
|
20231221,130400,923023000,377000,377000,377000,377000,3
|
|
20231221,130300,921892000,375500,375500,375500,375500,0
|
|
20231221,130200,921892000,375500,375500,376000,375500,16
|
|
20231221,130100,915878500,376000,375500,376000,375500,5
|
|
20231221,130000,914000500,376000,376000,376000,376000,3
|
|
20231221,125900,912872500,375500,375500,375500,375500,101
|
|
20231221,125800,874947000,376000,376000,376000,376000,10
|
|
20231221,125700,871187000,376000,376000,376000,376000,20
|
|
20231221,125600,863667000,377000,376500,377000,376000,6
|
|
20231221,125500,861408000,376000,376000,376000,376000,15
|
|
20231221,125400,855768000,376500,376000,376500,376000,2
|
|
20231221,125300,855015500,376500,376500,376500,376500,1
|
|
20231221,125200,854639000,376500,376500,376500,376500,4
|
|
20231221,125100,853133000,376500,376000,376500,376000,16
|
|
20231221,125000,847116500,376500,376500,376500,376500,2
|
|
20231221,124900,846363500,376500,376500,376500,376500,1
|
|
20231221,124800,845987000,376000,376500,376500,376000,5
|
|
20231221,124700,844105000,376500,376000,376500,376000,15
|
|
20231221,124600,838464500,376500,376500,376500,376500,1
|
|
20231221,124500,838088000,376000,376000,376000,376000,1
|
|
20231221,124400,837712000,376500,376500,376500,376500,3
|
|
20231221,124300,836582500,376000,376000,376000,376000,15
|
|
20231221,124200,830942500,376500,376500,376500,376500,0
|
|
20231221,124100,830942500,376500,376500,376500,376500,0
|
|
20231221,124000,830942500,376500,376000,376500,376000,17
|
|
20231221,123900,824549000,376500,376500,376500,376500,0
|
|
20231221,123800,824549000,376500,376500,376500,376500,5
|
|
20231221,123700,822666500,376500,376500,376500,376500,6
|
|
20231221,123600,820407500,377000,376500,377000,376500,17
|
|
20231221,123500,814005500,377000,377000,377000,377000,1
|
|
20231221,123400,813628500,376500,377000,377000,376500,2
|
|
20231221,123300,812875000,377000,377000,377000,377000,0
|
|
20231221,123200,812875000,377000,376500,377000,376500,20
|
|
20231221,123100,805342500,377000,377000,377000,377000,0
|
|
20231221,123000,805342500,377000,377000,377000,377000,1
|
|
20231221,122900,804965500,376500,377000,377000,376500,5
|
|
20231221,122800,803081500,376500,376500,376500,376500,14
|
|
20231221,122700,797810500,377000,377000,377000,377000,1
|
|
20231221,122600,797433500,377000,377000,377000,377000,10
|
|
20231221,122500,793663500,377000,376500,377000,376500,17
|
|
20231221,122400,787261500,377000,377000,377000,377000,1
|
|
20231221,122300,786884500,376500,377000,377000,376500,7
|
|
20231221,122200,784246000,377000,377000,377000,377000,1
|
|
20231221,122100,783869000,376500,376500,377000,376500,22
|
|
20231221,122000,775584500,377000,376500,377000,376500,8
|
|
20231221,121900,772572000,377000,377000,377000,377000,1
|
|
20231221,121800,772195000,376500,376500,376500,376500,2
|
|
20231221,121700,771442000,377000,377000,377000,376500,17
|
|
20231221,121600,765039500,377000,377000,377000,377000,1
|
|
20231221,121500,764662500,376500,376500,376500,376500,1
|
|
20231221,121400,764286000,377000,377000,377000,377000,1
|
|
20231221,121300,763909000,376500,377000,377000,376500,19
|
|
20231221,121200,756753500,376500,376500,376500,376500,1
|
|
20231221,121100,756377000,377000,377000,377000,377000,1
|
|
20231221,121000,756000000,377000,376500,377000,376500,2
|
|
20231221,120900,755246500,376500,377000,377000,376500,18
|
|
20231221,120800,748467500,377000,377000,377000,377000,1
|
|
20231221,120700,748090500,377000,377000,377000,376500,8
|
|
20231221,120600,745075000,376500,377000,377000,376500,14
|
|
20231221,120500,739803500,377000,377000,377000,377000,3
|
|
20231221,120400,738672500,376500,376500,376500,376500,2
|
|
20231221,120300,737919500,376500,376500,376500,376500,0
|
|
20231221,120200,737919500,376500,377000,377000,376500,15
|
|
20231221,120100,732271500,376500,377000,377000,376500,4
|
|
20231221,120000,730764000,377000,377000,377000,377000,1
|
|
20231221,115900,730387000,377000,375500,377000,375500,11
|
|
20231221,115800,726246000,375500,376000,376000,375500,14
|
|
20231221,115700,720988500,376000,376000,376000,376000,4
|
|
20231221,115600,719484500,376000,375500,376000,375500,3
|
|
20231221,115500,718357000,375500,375500,375500,375500,11
|
|
20231221,115400,714226500,376000,376000,376000,376000,10
|
|
20231221,115300,710466500,376500,376500,376500,376000,5
|
|
20231221,115200,708584500,376000,376000,376000,376000,0
|
|
20231221,115100,708584500,376000,376000,376000,375500,20
|
|
20231221,115000,701071500,375500,376000,376000,375500,3
|
|
20231221,114900,699944000,376000,376000,376000,376000,3
|
|
20231221,114800,698816000,375500,375500,375500,375500,7
|
|
20231221,114700,696187500,376000,376000,376000,376000,3
|
|
20231221,114600,695059500,376500,376500,376500,376500,3
|
|
20231221,114500,693930000,376500,376500,376500,376500,5
|
|
20231221,114400,692047500,376500,376500,376500,376500,0
|
|
20231221,114300,692047500,376500,376500,376500,376500,14
|
|
20231221,114200,686776500,376500,376000,376500,376000,34
|
|
20231221,114100,673977000,376000,376000,376000,375500,3
|
|
20231221,114000,672849500,376000,376000,376000,376000,1
|
|
20231221,113900,672473500,375500,376000,376000,375500,16
|
|
20231221,113800,666465000,376000,375500,376000,375500,4
|
|
20231221,113700,664961500,375500,375500,375500,375500,1
|
|
20231221,113600,664586000,376000,376000,376000,376000,4
|
|
20231221,113500,663082000,376500,376000,376500,376000,4
|
|
20231221,113400,661577500,376000,375500,376000,375500,3
|
|
20231221,113300,660450000,376000,376000,376000,376000,5
|
|
20231221,113200,658570000,376000,375500,376000,375500,15
|
|
20231221,113100,652937000,375500,376000,376000,375500,2
|
|
20231221,113000,652185500,375500,376000,376000,375500,203
|
|
20231221,112900,575957500,375500,375500,375500,375500,0
|
|
20231221,112800,575957500,375500,376000,376000,375500,5
|
|
20231221,112700,574078000,376000,376000,376000,376000,3
|
|
20231221,112600,572950000,376000,376000,376000,376000,63
|
|
20231221,112500,549262000,376000,376500,376500,376000,2
|
|
20231221,112400,548509500,376000,376000,376000,376000,13
|
|
20231221,112300,543621500,376000,377000,377000,376000,8
|
|
20231221,112200,540610000,377000,377000,377000,377000,3
|
|
20231221,112100,539479000,376000,376000,376000,376000,14
|
|
20231221,112000,534215000,376000,377000,377000,376000,12
|
|
20231221,111900,529697000,377000,377000,377000,377000,28
|
|
20231221,111800,519141000,377000,377000,377000,377000,4
|
|
20231221,111700,517633000,376000,376000,376500,376000,16
|
|
20231221,111600,511616500,376500,376000,376500,376000,7
|
|
20231221,111500,508983500,376500,376500,376500,376500,0
|
|
20231221,111400,508983500,376500,377000,377000,376500,6
|
|
20231221,111300,506722000,376000,376000,376000,376000,13
|
|
20231221,111200,501834000,376500,376000,376500,376000,4
|
|
20231221,111100,500328500,377000,376000,377000,376000,2
|
|
20231221,111000,499575500,377000,376500,377000,376500,4
|
|
20231221,110900,498068000,376500,376500,376500,376500,15
|
|
20231221,110800,492420500,377000,377000,377000,377000,5
|
|
20231221,110700,490535500,376500,376500,376500,376500,4
|
|
20231221,110600,489029500,376000,376500,376500,376000,17
|
|
20231221,110500,482629500,377000,376500,377000,376500,3
|
|
20231221,110400,481499000,377000,377000,377000,377000,2
|
|
20231221,110300,480745000,376500,376500,376500,376500,17
|
|
20231221,110200,474344500,376500,376500,376500,376500,7
|
|
20231221,110100,471709000,377000,377000,377000,377000,6
|
|
20231221,110000,469447000,376000,376500,376500,376000,9
|
|
20231221,105900,466062500,377000,377000,377000,377000,4
|
|
20231221,105800,464554500,377000,376500,377000,376500,28
|
|
20231221,105700,454012000,376500,376500,376500,376500,1
|
|
20231221,105600,453635500,377000,377000,377000,377000,1
|
|
20231221,105500,453258500,377000,377000,377000,377000,4
|
|
20231221,105400,451750500,376000,376000,376000,376000,3
|
|
20231221,105300,450622500,376000,377000,377000,376000,3
|
|
20231221,105200,449493500,377000,376500,377000,376500,28
|
|
20231221,105100,438951000,376500,376500,376500,376500,3
|
|
20231221,105000,437821500,375500,376000,376000,375500,29
|
|
20231221,104900,426928000,376500,376500,376500,376500,1
|
|
20231221,104800,426551500,376000,376500,376500,376000,10
|
|
20231221,104700,422791000,376000,376000,376000,376000,6
|
|
20231221,104600,420535000,376000,376000,376000,376000,1
|
|
20231221,104500,420159000,376000,376000,376000,376000,3
|
|
20231221,104400,419031000,376000,376000,376000,376000,74
|
|
20231221,104300,391207000,377000,377000,377000,377000,5
|
|
20231221,104200,389322000,377000,377000,377000,377000,2
|
|
20231221,104100,388568000,377000,377000,377000,377000,2
|
|
20231221,104000,387814000,376500,376500,376500,376500,3
|
|
20231221,103900,386684500,377000,376500,377000,376500,6
|
|
20231221,103800,384424000,377000,377000,377000,377000,7
|
|
20231221,103700,381785000,376500,376500,376500,376500,0
|
|
20231221,103600,381785000,376500,376500,376500,376500,1
|
|
20231221,103500,381408500,376500,377000,377000,376500,5
|
|
20231221,103400,379524500,377000,377000,377000,377000,0
|
|
20231221,103300,379524500,377000,377000,377000,377000,0
|
|
20231221,103200,379524500,377000,376000,377000,376000,8
|
|
20231221,103100,376512500,377000,377000,377000,377000,3
|
|
20231221,103000,375381500,376000,376000,376000,376000,0
|
|
20231221,102900,375381500,376000,376000,376000,376000,25
|
|
20231221,102800,365981500,377000,377000,377000,377000,1
|
|
20231221,102700,365604500,377000,377000,377000,377000,3
|
|
20231221,102600,364473500,376000,376000,376000,376000,2
|
|
20231221,102500,363721500,375500,375500,375500,375500,1
|
|
20231221,102400,363346000,377000,377000,377000,377000,3
|
|
20231221,102300,362215000,375500,375500,375500,375500,2
|
|
20231221,102200,361464000,375500,376000,376000,375500,58
|
|
20231221,102100,339656500,376000,376000,376000,376000,0
|
|
20231221,102000,339656500,376000,376500,376500,376000,5
|
|
20231221,101900,337774500,376000,376000,376000,376000,9
|
|
20231221,101800,334390500,376000,376000,376000,376000,1
|
|
20231221,101700,334014500,377000,377000,377000,377000,0
|
|
20231221,101600,334014500,377000,377000,377000,377000,3
|
|
20231221,101500,332883500,376000,376000,376500,376000,14
|
|
20231221,101400,327619000,376000,376000,376000,376000,5
|
|
20231221,101300,325739000,376000,376000,376000,376000,9
|
|
20231221,101200,322355000,376000,376500,377000,376000,14
|
|
20231221,101100,317085000,376000,377000,377000,376000,16
|
|
20231221,101000,311062000,377000,377000,377000,377000,4
|
|
20231221,100900,309554000,376000,376000,376000,376000,31
|
|
20231221,100800,297898000,376000,376000,377000,376000,11
|
|
20231221,100700,293758000,376500,376500,376500,376500,1
|
|
20231221,100600,293381500,376500,377000,377000,376500,28
|
|
20231221,100500,282827000,377000,377000,377000,377000,2
|
|
20231221,100400,282073000,376500,376500,376500,376500,0
|
|
20231221,100300,282073000,376500,376500,376500,376500,0
|
|
20231221,100200,282073000,376500,376500,376500,376500,7
|
|
20231221,100100,279437500,376000,376000,377000,376000,45
|
|
20231221,100000,262491500,376000,376000,376000,376000,0
|
|
20231221,095900,262491500,376000,376000,376000,376000,3
|
|
20231221,095800,261363500,376500,376500,376500,376500,0
|
|
20231221,095700,261363500,376500,376500,376500,376500,9
|
|
20231221,095600,257975000,376500,376500,376500,376500,1
|
|
20231221,095500,257598500,376500,376500,376500,376500,0
|
|
20231221,095400,257598500,376500,376500,376500,376500,3
|
|
20231221,095300,256469000,376500,376500,376500,376500,3
|
|
20231221,095200,255339500,377000,377000,377000,377000,0
|
|
20231221,095100,255339500,377000,377000,377000,377000,0
|
|
20231221,095000,255339500,377000,377000,377000,377000,3
|
|
20231221,094900,254208500,375500,376000,376000,375500,44
|
|
20231221,094800,237676000,376000,376000,377500,376000,61
|
|
20231221,094700,214738500,376000,376000,376000,376000,8
|
|
20231221,094600,211730500,376000,376000,376000,376000,0
|
|
20231221,094500,211730500,376000,376000,376000,376000,1
|
|
20231221,094400,211354500,376000,377500,377500,376000,33
|
|
20231221,094300,198943000,377500,377500,377500,377500,0
|
|
20231221,094200,198943000,377500,377500,377500,377500,0
|
|
20231221,094100,198943000,377500,377500,377500,377500,0
|
|
20231221,094000,198943000,377500,377500,377500,377500,0
|
|
20231221,093900,198943000,377500,377500,377500,377500,3
|
|
20231221,093800,197810500,377500,377500,377500,377500,1
|
|
20231221,093700,197433000,377500,377500,377500,377500,1
|
|
20231221,093600,197055500,377500,377500,377500,377500,1
|
|
20231221,093500,196678000,376000,376500,376500,376000,2
|
|
20231221,093400,195925500,376000,376000,376000,376000,0
|
|
20231221,093300,195925500,376000,376000,376000,376000,0
|
|
20231221,093200,195925500,376000,376000,376000,376000,4
|
|
20231221,093100,194421500,376000,376000,376000,376000,0
|
|
20231221,093000,194421500,376000,376000,376000,376000,0
|
|
20231221,092900,194421500,376000,376000,376000,376000,6
|
|
20231221,092800,192165500,378000,378000,378000,378000,1
|
|
20231221,092700,191787500,376000,378000,378000,376000,59
|
|
20231221,092600,169563000,378000,378000,378000,378000,0
|
|
20231221,092500,169563000,378000,378000,378000,378000,9
|
|
20231221,092400,166161000,378500,378500,378500,378500,0
|
|
20231221,092300,166161000,378500,378500,378500,378500,1
|
|
20231221,092200,165782500,377500,377500,377500,377500,2
|
|
20231221,092100,165027500,377500,377500,377500,377500,2
|
|
20231221,092000,164272500,377500,378000,378000,377500,5
|
|
20231221,091900,162383000,378000,378000,378000,378000,0
|
|
20231221,091800,162383000,378000,376500,378000,376000,6
|
|
20231221,091700,160121500,376000,376000,376000,376000,0
|
|
20231221,091600,160121500,376000,376000,376000,376000,5
|
|
20231221,091500,158241500,376500,376500,376500,376500,43
|
|
20231221,091400,142052000,376500,376500,376500,376500,0
|
|
20231221,091300,142052000,376500,376500,376500,376500,4
|
|
20231221,091200,140546000,376000,376000,376000,376000,0
|
|
20231221,091100,140546000,376000,376000,376000,376000,5
|
|
20231221,091000,138666000,376000,376000,376000,376000,30
|
|
20231221,090900,127386000,377500,376000,377500,376000,7
|
|
20231221,090800,124745000,376000,376500,376500,376000,20
|
|
20231221,090700,117223000,376000,376000,376000,376000,17
|
|
20231221,090600,110831000,376000,378500,378500,376000,22
|
|
20231221,090500,102556500,379000,379000,379000,379000,1
|
|
20231221,090400,102177500,376000,379000,379000,376000,16
|
|
20231221,090300,96158500,379000,379000,379000,379000,0
|
|
20231221,090200,96158500,379000,379000,379000,379000,3
|
|
20231221,090100,95021500,378500,378500,378500,378000,41
|
|
20231221,090000,79503500,378500,375000,378500,375000,212
|