734 lines
43 KiB
CSV
734 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231206,211100,140332488500,228500,228500,228500,228500,13424
|
|
20231206,211000,140332488500,228500,228500,228500,228500,0
|
|
20231206,210900,140332488500,228500,228500,228500,228500,0
|
|
20231206,210800,140332488500,228500,228500,228500,228500,0
|
|
20231206,210700,140332488500,228500,228500,228500,228500,0
|
|
20231206,210600,140332488500,228500,228500,228500,228500,0
|
|
20231206,210500,140332488500,228500,228500,228500,228500,0
|
|
20231206,210400,140332488500,228500,228500,228500,228500,0
|
|
20231206,210300,140332488500,228500,228500,228500,228500,0
|
|
20231206,210200,140332488500,228500,228500,228500,228500,0
|
|
20231206,210100,140332488500,228500,228500,228500,228500,0
|
|
20231206,210000,140332488500,228500,228500,228500,228500,0
|
|
20231206,205900,140332488500,228500,228500,228500,228500,0
|
|
20231206,205800,140332488500,228500,228500,228500,228500,0
|
|
20231206,205700,140332488500,228500,228500,228500,228500,0
|
|
20231206,205600,140332488500,228500,228500,228500,228500,0
|
|
20231206,205500,140332488500,228500,228500,228500,228500,0
|
|
20231206,205400,140332488500,228500,228500,228500,228500,0
|
|
20231206,205300,140332488500,228500,228500,228500,228500,0
|
|
20231206,205200,140332488500,228500,228500,228500,228500,0
|
|
20231206,205100,140332488500,228500,228500,228500,228500,0
|
|
20231206,205000,140332488500,228500,228500,228500,228500,0
|
|
20231206,204900,140332488500,228500,228500,228500,228500,0
|
|
20231206,204800,140332488500,228500,228500,228500,228500,0
|
|
20231206,204700,140332488500,228500,228500,228500,228500,0
|
|
20231206,204600,140332488500,228500,228500,228500,228500,0
|
|
20231206,204500,140332488500,228500,228500,228500,228500,0
|
|
20231206,204400,140332488500,228500,228500,228500,228500,0
|
|
20231206,204300,140332488500,228500,228500,228500,228500,0
|
|
20231206,204200,140332488500,228500,228500,228500,228500,0
|
|
20231206,204100,140332488500,228500,228500,228500,228500,13424
|
|
20231206,204000,140332488500,228500,228500,228500,228500,0
|
|
20231206,203900,140332488500,228500,228500,228500,228500,0
|
|
20231206,203800,140332488500,228500,228500,228500,228500,0
|
|
20231206,203700,140332488500,228500,228500,228500,228500,0
|
|
20231206,203600,140332488500,228500,228500,228500,228500,0
|
|
20231206,203500,140332488500,228500,228500,228500,228500,0
|
|
20231206,203400,140332488500,228500,228500,228500,228500,0
|
|
20231206,203300,140332488500,228500,228500,228500,228500,0
|
|
20231206,203200,140332488500,228500,228500,228500,228500,0
|
|
20231206,203100,140332488500,228500,228500,228500,228500,0
|
|
20231206,203000,140332488500,228500,228500,228500,228500,0
|
|
20231206,202900,140332488500,228500,228500,228500,228500,0
|
|
20231206,202800,140332488500,228500,228500,228500,228500,0
|
|
20231206,202700,140332488500,228500,228500,228500,228500,0
|
|
20231206,202600,140332488500,228500,228500,228500,228500,0
|
|
20231206,202500,140332488500,228500,228500,228500,228500,0
|
|
20231206,202400,140332488500,228500,228500,228500,228500,0
|
|
20231206,202300,140332488500,228500,228500,228500,228500,0
|
|
20231206,202200,140332488500,228500,228500,228500,228500,0
|
|
20231206,202100,140332488500,228500,228500,228500,228500,0
|
|
20231206,202000,140332488500,228500,228500,228500,228500,0
|
|
20231206,201900,140332488500,228500,228500,228500,228500,0
|
|
20231206,201800,140332488500,228500,228500,228500,228500,0
|
|
20231206,201700,140332488500,228500,228500,228500,228500,0
|
|
20231206,201600,140332488500,228500,228500,228500,228500,0
|
|
20231206,201500,140332488500,228500,228500,228500,228500,0
|
|
20231206,201400,140332488500,228500,228500,228500,228500,0
|
|
20231206,201300,140332488500,228500,228500,228500,228500,0
|
|
20231206,201200,140332488500,228500,228500,228500,228500,0
|
|
20231206,201100,140332488500,228500,228500,228500,228500,13424
|
|
20231206,201000,140332488500,228500,228500,228500,228500,0
|
|
20231206,200900,140332488500,228500,228500,228500,228500,0
|
|
20231206,200800,140332488500,228500,228500,228500,228500,0
|
|
20231206,200700,140332488500,228500,228500,228500,228500,0
|
|
20231206,200600,140332488500,228500,228500,228500,228500,0
|
|
20231206,200500,140332488500,228500,228500,228500,228500,0
|
|
20231206,200400,140332488500,228500,228500,228500,228500,0
|
|
20231206,200300,140332488500,228500,228500,228500,228500,0
|
|
20231206,200200,140332488500,228500,228500,228500,228500,0
|
|
20231206,200100,140332488500,228500,228500,228500,228500,0
|
|
20231206,200000,140332488500,228500,228500,228500,228500,0
|
|
20231206,195900,140332488500,228500,228500,228500,228500,0
|
|
20231206,195800,140332488500,228500,228500,228500,228500,0
|
|
20231206,195700,140332488500,228500,228500,228500,228500,0
|
|
20231206,195600,140332488500,228500,228500,228500,228500,0
|
|
20231206,195500,140332488500,228500,228500,228500,228500,0
|
|
20231206,195400,140332488500,228500,228500,228500,228500,0
|
|
20231206,195300,140332488500,228500,228500,228500,228500,0
|
|
20231206,195200,140332488500,228500,228500,228500,228500,0
|
|
20231206,195100,140332488500,228500,228500,228500,228500,0
|
|
20231206,195000,140332488500,228500,228500,228500,228500,0
|
|
20231206,194900,140332488500,228500,228500,228500,228500,0
|
|
20231206,194800,140332488500,228500,228500,228500,228500,0
|
|
20231206,194700,140332488500,228500,228500,228500,228500,0
|
|
20231206,194600,140332488500,228500,228500,228500,228500,0
|
|
20231206,194500,140332488500,228500,228500,228500,228500,0
|
|
20231206,194400,140332488500,228500,228500,228500,228500,0
|
|
20231206,194300,140332488500,228500,228500,228500,228500,0
|
|
20231206,194200,140332488500,228500,228500,228500,228500,0
|
|
20231206,194100,140332488500,228500,228500,228500,228500,13424
|
|
20231206,194000,140332488500,228500,228500,228500,228500,0
|
|
20231206,193900,140332488500,228500,228500,228500,228500,0
|
|
20231206,193800,140332488500,228500,228500,228500,228500,0
|
|
20231206,193700,140332488500,228500,228500,228500,228500,0
|
|
20231206,193600,140332488500,228500,228500,228500,228500,0
|
|
20231206,193500,140332488500,228500,228500,228500,228500,0
|
|
20231206,193400,140332488500,228500,228500,228500,228500,0
|
|
20231206,193300,140332488500,228500,228500,228500,228500,0
|
|
20231206,193200,140332488500,228500,228500,228500,228500,0
|
|
20231206,193100,140332488500,228500,228500,228500,228500,0
|
|
20231206,193000,140332488500,228500,228500,228500,228500,0
|
|
20231206,192900,140332488500,228500,228500,228500,228500,0
|
|
20231206,192800,140332488500,228500,228500,228500,228500,0
|
|
20231206,192700,140332488500,228500,228500,228500,228500,0
|
|
20231206,192600,140332488500,228500,228500,228500,228500,0
|
|
20231206,192500,140332488500,228500,228500,228500,228500,0
|
|
20231206,192400,140332488500,228500,228500,228500,228500,0
|
|
20231206,192300,140332488500,228500,228500,228500,228500,0
|
|
20231206,192200,140332488500,228500,228500,228500,228500,0
|
|
20231206,192100,140332488500,228500,228500,228500,228500,0
|
|
20231206,192000,140332488500,228500,228500,228500,228500,0
|
|
20231206,191900,140332488500,228500,228500,228500,228500,0
|
|
20231206,191800,140332488500,228500,228500,228500,228500,0
|
|
20231206,191700,140332488500,228500,228500,228500,228500,0
|
|
20231206,191600,140332488500,228500,228500,228500,228500,0
|
|
20231206,191500,140332488500,228500,228500,228500,228500,0
|
|
20231206,191400,140332488500,228500,228500,228500,228500,0
|
|
20231206,191300,140332488500,228500,228500,228500,228500,0
|
|
20231206,191200,140332488500,228500,228500,228500,228500,0
|
|
20231206,191100,140332488500,228500,228500,228500,228500,13424
|
|
20231206,191000,140332488500,228500,228500,228500,228500,0
|
|
20231206,190900,140332488500,228500,228500,228500,228500,0
|
|
20231206,190800,140332488500,228500,228500,228500,228500,0
|
|
20231206,190700,140332488500,228500,228500,228500,228500,0
|
|
20231206,190600,140332488500,228500,228500,228500,228500,0
|
|
20231206,190500,140332488500,228500,228500,228500,228500,0
|
|
20231206,190400,140332488500,228500,228500,228500,228500,0
|
|
20231206,190300,140332488500,228500,228500,228500,228500,0
|
|
20231206,190200,140332488500,228500,228500,228500,228500,0
|
|
20231206,190100,140332488500,228500,228500,228500,228500,0
|
|
20231206,190000,140332488500,228500,228500,228500,228500,0
|
|
20231206,185900,140332488500,228500,228500,228500,228500,0
|
|
20231206,185800,140332488500,228500,228500,228500,228500,0
|
|
20231206,185700,140332488500,228500,228500,228500,228500,0
|
|
20231206,185600,140332488500,228500,228500,228500,228500,0
|
|
20231206,185500,140332488500,228500,228500,228500,228500,0
|
|
20231206,185400,140332488500,228500,228500,228500,228500,0
|
|
20231206,185300,140332488500,228500,228500,228500,228500,0
|
|
20231206,185200,140332488500,228500,228500,228500,228500,0
|
|
20231206,185100,140332488500,228500,228500,228500,228500,0
|
|
20231206,185000,140332488500,228500,228500,228500,228500,0
|
|
20231206,184900,140332488500,228500,228500,228500,228500,0
|
|
20231206,184800,140332488500,228500,228500,228500,228500,0
|
|
20231206,184700,140332488500,228500,228500,228500,228500,0
|
|
20231206,184600,140332488500,228500,228500,228500,228500,0
|
|
20231206,184500,140332488500,228500,228500,228500,228500,0
|
|
20231206,184400,140332488500,228500,228500,228500,228500,0
|
|
20231206,184300,140332488500,228500,228500,228500,228500,0
|
|
20231206,184200,140332488500,228500,228500,228500,228500,0
|
|
20231206,184100,140332488500,228500,228500,228500,228500,13424
|
|
20231206,184000,140332488500,228500,228500,228500,228500,0
|
|
20231206,183900,140332488500,228500,228500,228500,228500,0
|
|
20231206,183800,140332488500,228500,228500,228500,228500,0
|
|
20231206,183700,140332488500,228500,228500,228500,228500,0
|
|
20231206,183600,140332488500,228500,228500,228500,228500,0
|
|
20231206,183500,140332488500,228500,228500,228500,228500,0
|
|
20231206,183400,140332488500,228500,228500,228500,228500,0
|
|
20231206,183300,140332488500,228500,228500,228500,228500,0
|
|
20231206,183200,140332488500,228500,228500,228500,228500,0
|
|
20231206,183100,140332488500,228500,228500,228500,228500,0
|
|
20231206,183000,140332488500,228500,228500,228500,228500,0
|
|
20231206,182900,140332488500,228500,228500,228500,228500,0
|
|
20231206,182800,140332488500,228500,228500,228500,228500,0
|
|
20231206,182700,140332488500,228500,228500,228500,228500,0
|
|
20231206,182600,140332488500,228500,228500,228500,228500,0
|
|
20231206,182500,140332488500,228500,228500,228500,228500,0
|
|
20231206,182400,140332488500,228500,228500,228500,228500,0
|
|
20231206,182300,140332488500,228500,228500,228500,228500,0
|
|
20231206,182200,140332488500,228500,228500,228500,228500,0
|
|
20231206,182100,140332488500,228500,228500,228500,228500,0
|
|
20231206,182000,140332488500,228500,228500,228500,228500,0
|
|
20231206,181900,140332488500,228500,228500,228500,228500,0
|
|
20231206,181800,140332488500,228500,228500,228500,228500,0
|
|
20231206,181700,140332488500,228500,228500,228500,228500,0
|
|
20231206,181600,140332488500,228500,228500,228500,228500,0
|
|
20231206,181500,140332488500,228500,228500,228500,228500,0
|
|
20231206,181400,140332488500,228500,228500,228500,228500,0
|
|
20231206,181300,140332488500,228500,228500,228500,228500,0
|
|
20231206,181200,140332488500,228500,228500,228500,228500,0
|
|
20231206,181100,140332488500,228500,228500,228500,228500,13424
|
|
20231206,181000,140332488500,228500,228500,228500,228500,0
|
|
20231206,180900,140332488500,228500,228500,228500,228500,0
|
|
20231206,180800,140332488500,228500,228500,228500,228500,0
|
|
20231206,180700,140332488500,228500,228500,228500,228500,0
|
|
20231206,180600,140332488500,228500,228500,228500,228500,0
|
|
20231206,180500,140332488500,228500,228500,228500,228500,0
|
|
20231206,180400,140332488500,228500,228500,228500,228500,0
|
|
20231206,180300,140332488500,228500,228500,228500,228500,0
|
|
20231206,180200,140332488500,228500,228500,228500,228500,0
|
|
20231206,180100,140332488500,228500,228500,228500,228500,0
|
|
20231206,180000,140332488500,228500,228500,228500,228500,0
|
|
20231206,175900,140332488500,228500,228500,228500,228500,0
|
|
20231206,175800,140332488500,228500,228500,228500,228500,0
|
|
20231206,175700,140332488500,228500,228500,228500,228500,0
|
|
20231206,175600,140332488500,228500,228500,228500,228500,0
|
|
20231206,175500,140332488500,228500,228500,228500,228500,0
|
|
20231206,175400,140332488500,228500,228500,228500,228500,0
|
|
20231206,175300,140332488500,228500,228500,228500,228500,0
|
|
20231206,175200,140332488500,228500,228500,228500,228500,0
|
|
20231206,175100,140332488500,228500,228500,228500,228500,0
|
|
20231206,175000,140332488500,228500,228500,228500,228500,0
|
|
20231206,174900,140332488500,228500,228500,228500,228500,0
|
|
20231206,174800,140332488500,228500,228500,228500,228500,0
|
|
20231206,174700,140332488500,228500,228500,228500,228500,0
|
|
20231206,174600,140332488500,228500,228500,228500,228500,0
|
|
20231206,174500,140332488500,228500,228500,228500,228500,0
|
|
20231206,174400,140332488500,228500,228500,228500,228500,0
|
|
20231206,174300,140332488500,228500,228500,228500,228500,0
|
|
20231206,174200,140332488500,228500,228500,228500,228500,0
|
|
20231206,174100,140332488500,228500,228500,228500,228500,13424
|
|
20231206,174000,140332488500,228500,228500,228500,228500,0
|
|
20231206,173900,140332488500,228500,228500,228500,228500,0
|
|
20231206,173800,140332488500,228500,228500,228500,228500,0
|
|
20231206,173700,140332488500,228500,228500,228500,228500,0
|
|
20231206,173600,140332488500,228500,228500,228500,228500,0
|
|
20231206,173500,140332488500,228500,228500,228500,228500,0
|
|
20231206,173400,140332488500,228500,228500,228500,228500,0
|
|
20231206,173300,140332488500,228500,228500,228500,228500,0
|
|
20231206,173200,140332488500,228500,228500,228500,228500,0
|
|
20231206,173100,140332488500,228500,228500,228500,228500,0
|
|
20231206,173000,140332488500,228500,228500,228500,228500,0
|
|
20231206,172900,140332488500,228500,228500,228500,228500,0
|
|
20231206,172800,140332488500,228500,228500,228500,228500,0
|
|
20231206,172700,140332488500,228500,228500,228500,228500,0
|
|
20231206,172600,140332488500,228500,228500,228500,228500,0
|
|
20231206,172500,140332488500,228500,228500,228500,228500,0
|
|
20231206,172400,140332488500,228500,228500,228500,228500,0
|
|
20231206,172300,140332488500,228500,228500,228500,228500,0
|
|
20231206,172200,140332488500,228500,228500,228500,228500,0
|
|
20231206,172100,140332488500,228500,228500,228500,228500,0
|
|
20231206,172000,140332488500,228500,228500,228500,228500,0
|
|
20231206,171900,140332488500,228500,228500,228500,228500,0
|
|
20231206,171800,140332488500,228500,228500,228500,228500,0
|
|
20231206,171700,140332488500,228500,228500,228500,228500,0
|
|
20231206,171600,140332488500,228500,228500,228500,228500,0
|
|
20231206,171500,140332488500,228500,228500,228500,228500,0
|
|
20231206,171400,140332488500,228500,228500,228500,228500,0
|
|
20231206,171300,140332488500,228500,228500,228500,228500,0
|
|
20231206,171200,140332488500,228500,228500,228500,228500,0
|
|
20231206,171100,140332488500,228500,228500,228500,228500,13424
|
|
20231206,171000,140332488500,228500,228500,228500,228500,0
|
|
20231206,170900,140332488500,228500,228500,228500,228500,0
|
|
20231206,170800,140332488500,228500,228500,228500,228500,0
|
|
20231206,170700,140332488500,228500,228500,228500,228500,0
|
|
20231206,170600,140332488500,228500,228500,228500,228500,0
|
|
20231206,170500,140332488500,228500,228500,228500,228500,0
|
|
20231206,170400,140332488500,228500,228500,228500,228500,0
|
|
20231206,170300,140332488500,228500,228500,228500,228500,0
|
|
20231206,170200,140332488500,228500,228500,228500,228500,0
|
|
20231206,170100,140332488500,228500,228500,228500,228500,0
|
|
20231206,170000,140332488500,228500,228500,228500,228500,0
|
|
20231206,165900,140332488500,228500,228500,228500,228500,0
|
|
20231206,165800,140332488500,228500,228500,228500,228500,0
|
|
20231206,165700,140332488500,228500,228500,228500,228500,0
|
|
20231206,165600,140332488500,228500,228500,228500,228500,0
|
|
20231206,165500,140332488500,228500,228500,228500,228500,0
|
|
20231206,165400,140332488500,228500,228500,228500,228500,0
|
|
20231206,165300,140332488500,228500,228500,228500,228500,0
|
|
20231206,165200,140332488500,228500,228500,228500,228500,0
|
|
20231206,165100,140332488500,228500,228500,228500,228500,0
|
|
20231206,165000,140332488500,228500,228500,228500,228500,0
|
|
20231206,164900,140332488500,228500,228500,228500,228500,0
|
|
20231206,164800,140332488500,228500,228500,228500,228500,0
|
|
20231206,164700,140332488500,228500,228500,228500,228500,0
|
|
20231206,164600,140332488500,228500,228500,228500,228500,0
|
|
20231206,164500,140332488500,228500,228500,228500,228500,0
|
|
20231206,164400,140332488500,228500,228500,228500,228500,0
|
|
20231206,164300,140332488500,228500,228500,228500,228500,0
|
|
20231206,164200,140332488500,228500,228500,228500,228500,0
|
|
20231206,164100,140332488500,228500,228500,228500,228500,13424
|
|
20231206,164000,140332488500,228500,228500,228500,228500,0
|
|
20231206,163900,140332488500,228500,228500,228500,228500,0
|
|
20231206,163800,140332488500,228500,228500,228500,228500,0
|
|
20231206,163700,140332488500,228500,228500,228500,228500,0
|
|
20231206,163600,140332488500,228500,228500,228500,228500,0
|
|
20231206,163500,140332488500,228500,228500,228500,228500,0
|
|
20231206,163400,140332488500,228500,228500,228500,228500,0
|
|
20231206,163300,140332488500,228500,228500,228500,228500,0
|
|
20231206,163200,140332488500,228500,228500,228500,228500,0
|
|
20231206,163100,140332488500,228500,228500,228500,228500,0
|
|
20231206,163000,140332488500,228500,228500,228500,228500,0
|
|
20231206,162900,140332488500,228500,228500,228500,228500,0
|
|
20231206,162800,140332488500,228500,228500,228500,228500,0
|
|
20231206,162700,140332488500,228500,228500,228500,228500,0
|
|
20231206,162600,140332488500,228500,228500,228500,228500,0
|
|
20231206,162500,140332488500,228500,228500,228500,228500,0
|
|
20231206,162400,140332488500,228500,228500,228500,228500,0
|
|
20231206,162300,140332488500,228500,228500,228500,228500,0
|
|
20231206,162200,140332488500,228500,228500,228500,228500,0
|
|
20231206,162100,140332488500,228500,228500,228500,228500,0
|
|
20231206,162000,140332488500,228500,228500,228500,228500,0
|
|
20231206,161900,140332488500,228500,228500,228500,228500,0
|
|
20231206,161800,140332488500,228500,228500,228500,228500,0
|
|
20231206,161700,140332488500,228500,228500,228500,228500,0
|
|
20231206,161600,140332488500,228500,228500,228500,228500,0
|
|
20231206,161500,140332488500,228500,228500,228500,228500,0
|
|
20231206,161400,140332488500,228500,228500,228500,228500,0
|
|
20231206,161300,140332488500,228500,228500,228500,228500,0
|
|
20231206,161200,140332488500,228500,228500,228500,228500,0
|
|
20231206,161100,140332488500,228500,228500,228500,228500,13424
|
|
20231206,161000,140332488500,228500,228500,228500,228500,0
|
|
20231206,160900,140332488500,228500,228500,228500,228500,0
|
|
20231206,160800,140332488500,228500,228500,228500,228500,0
|
|
20231206,160700,140332488500,228500,228500,228500,228500,0
|
|
20231206,160600,140332488500,228500,228500,228500,228500,0
|
|
20231206,160500,140332488500,228500,228500,228500,228500,0
|
|
20231206,160400,140332488500,228500,228500,228500,228500,0
|
|
20231206,160300,140332488500,228500,228500,228500,228500,0
|
|
20231206,160200,140332488500,228500,228500,228500,228500,0
|
|
20231206,160100,140332488500,228500,228500,228500,228500,0
|
|
20231206,160000,140332488500,228500,228500,228500,228500,0
|
|
20231206,155900,140332488500,228500,228500,228500,228500,0
|
|
20231206,155800,140332488500,228500,228500,228500,228500,0
|
|
20231206,155700,140332488500,228500,228500,228500,228500,0
|
|
20231206,155600,140332488500,228500,228500,228500,228500,0
|
|
20231206,155500,140332488500,228500,228500,228500,228500,0
|
|
20231206,155400,140332488500,228500,228500,228500,228500,0
|
|
20231206,155300,140332488500,228500,228500,228500,228500,0
|
|
20231206,155200,140332488500,228500,228500,228500,228500,0
|
|
20231206,155100,140332488500,228500,228500,228500,228500,0
|
|
20231206,155000,140332488500,228500,228500,228500,228500,0
|
|
20231206,154900,140332488500,228500,228500,228500,228500,0
|
|
20231206,154800,140332488500,228500,228500,228500,228500,0
|
|
20231206,154700,140332488500,228500,228500,228500,228500,0
|
|
20231206,154600,140332488500,228500,228500,228500,228500,0
|
|
20231206,154500,140332488500,228500,228500,228500,228500,0
|
|
20231206,154400,140332488500,228500,228500,228500,228500,0
|
|
20231206,154300,140332488500,228500,228500,228500,228500,0
|
|
20231206,154200,140332488500,228500,228500,228500,228500,0
|
|
20231206,154100,140332488500,228500,228500,228500,228500,13424
|
|
20231206,154000,140332488500,228500,228500,228500,228500,0
|
|
20231206,153900,140332488500,228500,228500,228500,228500,0
|
|
20231206,153800,140332488500,228500,228500,228500,228500,0
|
|
20231206,153700,140332488500,228500,228500,228500,228500,0
|
|
20231206,153600,140332488500,228500,228500,228500,228500,0
|
|
20231206,153500,140332488500,228500,228500,228500,228500,0
|
|
20231206,153400,140332488500,228500,228500,228500,228500,0
|
|
20231206,153300,140332488500,228500,228500,228500,228500,0
|
|
20231206,153200,140332488500,228500,228500,228500,228500,0
|
|
20231206,153100,140332488500,228500,228500,228500,228500,0
|
|
20231206,153000,140332488500,228500,228500,228500,228500,13424
|
|
20231206,152900,137265104500,227500,227500,227500,227500,0
|
|
20231206,152800,137265104500,227500,227500,227500,227500,0
|
|
20231206,152700,137265104500,227500,227500,227500,227500,0
|
|
20231206,152600,137265104500,227500,227500,227500,227500,0
|
|
20231206,152500,137265104500,227500,227500,227500,227500,0
|
|
20231206,152400,137265104500,227500,227500,227500,227500,0
|
|
20231206,152300,137265104500,227500,227500,227500,227500,0
|
|
20231206,152200,137265104500,227500,227500,227500,227500,0
|
|
20231206,152100,137265104500,227500,227500,227500,227500,0
|
|
20231206,152000,137265104500,227500,227500,227500,227500,0
|
|
20231206,151900,137265104500,227500,227500,228500,227500,1451
|
|
20231206,151800,136934429000,227500,228000,228000,227500,702
|
|
20231206,151700,136774643500,228000,228000,228500,227500,2111
|
|
20231206,151600,136293570000,228000,227500,228500,227500,1879
|
|
20231206,151500,135864435500,228500,228000,228500,227500,2160
|
|
20231206,151400,135371160000,228500,228000,228500,227500,2066
|
|
20231206,151300,134899757000,227500,228000,228500,227000,2451
|
|
20231206,151200,134341260000,227500,228500,228500,227000,1479
|
|
20231206,151100,134004421000,227000,227500,228000,227000,2087
|
|
20231206,151000,133528850000,227500,228000,228000,227500,1890
|
|
20231206,150900,133098094000,228000,227500,228000,227000,1743
|
|
20231206,150800,132701007500,227500,226500,228000,226500,1534
|
|
20231206,150700,132352099000,227500,227500,228000,226500,1317
|
|
20231206,150600,132052559500,227500,227500,227500,227000,884
|
|
20231206,150500,131851513000,227500,227000,227500,226500,1577
|
|
20231206,150400,131493017500,227500,227000,227500,226500,1291
|
|
20231206,150300,131199848000,226500,227000,227000,226500,1174
|
|
20231206,150200,130933436500,226500,227000,227000,226500,1093
|
|
20231206,150100,130685429500,226500,227000,227000,226500,1068
|
|
20231206,150000,130443152500,226500,226500,227000,226500,1264
|
|
20231206,145900,130156342000,227000,227000,227000,226500,1093
|
|
20231206,145800,129908345500,226500,227000,227000,226500,890
|
|
20231206,145700,129706422500,227000,226000,227000,226000,1268
|
|
20231206,145600,129419233000,226000,226000,227000,226000,851
|
|
20231206,145500,129226567500,226000,226000,227000,226000,537
|
|
20231206,145400,129104924000,227000,227000,227000,226000,1404
|
|
20231206,145300,128786793500,227000,226500,227000,226000,1353
|
|
20231206,145200,128480199500,226000,226000,226500,226000,611
|
|
20231206,145100,128341950000,226500,226000,226500,226000,946
|
|
20231206,145000,128127943000,226000,226500,227000,226000,1960
|
|
20231206,144900,127683992000,226500,226500,227000,226500,914
|
|
20231206,144800,127476706000,226500,227000,227500,226500,888
|
|
20231206,144700,127275078000,227000,227000,227500,226500,1707
|
|
20231206,144600,126887393500,227500,227500,227500,227000,848
|
|
20231206,144500,126694544000,227000,227500,228000,227000,742
|
|
20231206,144400,126525784500,227500,227500,228000,227000,1534
|
|
20231206,144300,126176791500,228000,227500,228000,227000,1363
|
|
20231206,144200,125866416000,227500,227000,227500,227000,1461
|
|
20231206,144100,125534135000,227000,227000,227500,227000,1838
|
|
20231206,144000,125116345500,227500,227000,227500,227000,852
|
|
20231206,143900,124922703000,227000,227000,227500,226500,1286
|
|
20231206,143800,124630383500,227000,226500,227000,226500,1416
|
|
20231206,143700,124309033500,226500,227000,227000,226000,1185
|
|
20231206,143600,124040152000,227000,226500,227000,226000,1584
|
|
20231206,143500,123681460500,226500,227000,227000,226500,989
|
|
20231206,143400,123457039000,227000,226500,227000,226500,1051
|
|
20231206,143300,123218550000,227000,227000,227000,226500,1169
|
|
20231206,143200,122953247500,227000,226500,227000,226500,1074
|
|
20231206,143100,122709577500,226500,226000,227000,226000,1239
|
|
20231206,143000,122429004500,226500,226500,227000,225500,1189
|
|
20231206,142900,122159788500,225500,227000,227000,225500,1905
|
|
20231206,142800,121728279000,226500,227000,227000,226500,979
|
|
20231206,142700,121506154500,227000,226500,227000,226500,794
|
|
20231206,142600,121325973500,226500,226000,227000,225500,918
|
|
20231206,142500,121118119000,225500,226000,226500,225500,990
|
|
20231206,142400,120894025000,226500,226500,226500,226000,947
|
|
20231206,142300,120679574000,226000,226500,226500,226000,987
|
|
20231206,142200,120456154500,226000,225500,226500,225500,1062
|
|
20231206,142100,120215936500,226000,226000,226500,225500,1380
|
|
20231206,142000,119904053000,226000,226000,226500,226000,876
|
|
20231206,141900,119705759500,226500,225500,226500,225500,2831
|
|
20231206,141800,119065324000,225500,226000,226000,225500,1075
|
|
20231206,141700,118822495500,226000,226000,226000,225500,471
|
|
20231206,141600,118716099500,226000,225500,226000,225000,1193
|
|
20231206,141500,118446986000,225000,225000,225500,225000,828
|
|
20231206,141400,118260330000,225500,225500,225500,225000,621
|
|
20231206,141300,118120341500,225000,224500,225500,224500,1736
|
|
20231206,141200,117729725500,225000,225000,225000,224500,574
|
|
20231206,141100,117600690500,225000,225500,225500,224500,662
|
|
20231206,141000,117451796000,225000,224500,225500,224500,526
|
|
20231206,140900,117333456000,224500,224500,225500,224000,3419
|
|
20231206,140800,116564689500,224500,224000,224500,224000,531
|
|
20231206,140700,116445571500,224000,224000,224500,223500,150
|
|
20231206,140600,116412000500,223500,223500,224500,223500,386
|
|
20231206,140500,116325561500,224500,224000,224500,223500,677
|
|
20231206,140400,116173933500,224000,223500,224000,223500,908
|
|
20231206,140300,115970629500,223500,223500,224000,223000,1194
|
|
20231206,140200,115703718000,223500,223500,224000,223500,662
|
|
20231206,140100,115555536500,223500,223500,224000,223500,477
|
|
20231206,140000,115448706500,224000,223500,224000,223500,682
|
|
20231206,135900,115296028000,224000,224000,224000,223500,639
|
|
20231206,135800,115152996500,223500,224000,224000,223500,1164
|
|
20231206,135700,114892522000,224000,223500,224000,223500,632
|
|
20231206,135600,114751067000,223500,224000,224000,223000,790
|
|
20231206,135500,114574389500,223500,223500,223500,223000,374
|
|
20231206,135400,114490817000,223000,223000,223500,223000,211
|
|
20231206,135300,114443694500,223000,223000,223500,223000,755
|
|
20231206,135200,114275023000,223500,223000,223500,223000,512
|
|
20231206,135100,114160652500,223000,223000,223500,223000,975
|
|
20231206,135000,113942832000,223000,223000,223500,223000,427
|
|
20231206,134900,113847606500,223000,223000,223500,223000,138
|
|
20231206,134800,113816826000,223500,223500,223500,223000,570
|
|
20231206,134700,113689677000,223500,223000,223500,223000,250
|
|
20231206,134600,113633910500,223000,223000,223500,223000,164
|
|
20231206,134500,113597317500,223500,223000,223500,223000,145
|
|
20231206,134400,113564948500,223000,223000,223500,223000,156
|
|
20231206,134300,113530139500,223500,223000,223500,223000,304
|
|
20231206,134200,113462275000,223500,223500,223500,223000,204
|
|
20231206,134100,113416717000,223000,223500,223500,223000,352
|
|
20231206,134000,113338101000,223500,223500,224000,223000,285
|
|
20231206,133900,113274473000,223000,223500,223500,223000,290
|
|
20231206,133800,113209684000,223000,223500,223500,223000,237
|
|
20231206,133700,113156768000,223500,223000,223500,223000,225
|
|
20231206,133600,113106573500,223000,223000,223500,223000,558
|
|
20231206,133500,112982096500,223000,224000,224000,223000,903
|
|
20231206,133400,112780380500,224000,224000,224500,223500,1949
|
|
20231206,133300,112343838000,224500,224500,224500,224000,294
|
|
20231206,133200,112277919500,224500,224000,224500,224000,235
|
|
20231206,133100,112225229500,224000,224500,224500,224000,531
|
|
20231206,133000,112106082000,224500,223500,224500,223500,831
|
|
20231206,132900,111919960000,224000,224000,224000,223500,1549
|
|
20231206,132800,111573350500,224000,223000,224000,223000,1196
|
|
20231206,132700,111305804000,223000,222500,223500,222500,1711
|
|
20231206,132600,110924341000,222500,222500,223000,222500,314
|
|
20231206,132500,110854453000,222500,223000,223000,222500,174
|
|
20231206,132400,110815725500,222500,222500,223000,222500,513
|
|
20231206,132300,110701499000,222500,223000,223000,222500,225
|
|
20231206,132200,110651404500,223000,222500,223000,222500,150
|
|
20231206,132100,110618016000,222500,223000,223000,222500,235
|
|
20231206,132000,110565682500,222500,223000,223000,222500,353
|
|
20231206,131900,110487091000,223000,222500,223000,222500,163
|
|
20231206,131800,110450792000,222500,222500,223000,222500,293
|
|
20231206,131700,110385485000,222500,222500,223000,222500,235
|
|
20231206,131600,110333155500,222500,223000,223000,222500,150
|
|
20231206,131500,110299763000,222500,222500,223000,222500,1172
|
|
20231206,131400,110038948500,223000,223000,223000,222500,180
|
|
20231206,131300,109998867500,223000,222500,223000,222500,182
|
|
20231206,131200,109958331000,223000,222500,223000,222500,240
|
|
20231206,131100,109904852500,223000,222500,223000,222500,189
|
|
20231206,131000,109862775000,223000,222500,223000,222500,153
|
|
20231206,130900,109828707500,223000,222500,223000,222500,398
|
|
20231206,130800,109740067500,223000,222500,223000,222500,735
|
|
20231206,130700,109576491000,222500,223000,223000,222500,497
|
|
20231206,130600,109465858500,223000,222500,223000,222500,229
|
|
20231206,130500,109414861000,223000,222500,223000,222500,143
|
|
20231206,130400,109383024500,223000,222500,223000,222500,175
|
|
20231206,130300,109344063500,222500,222500,223000,222000,385
|
|
20231206,130200,109258352500,222000,223000,223000,222000,846
|
|
20231206,130100,109070178000,222500,223000,223000,222500,177
|
|
20231206,130000,109030772500,222500,222500,223000,222500,265
|
|
20231206,125900,108971753500,223000,222500,223000,222500,249
|
|
20231206,125800,108916321000,222500,222500,223000,222500,233
|
|
20231206,125700,108864433500,222500,222000,223000,222000,413
|
|
20231206,125600,108772568000,222500,223000,223000,222000,925
|
|
20231206,125500,108566785500,223000,223000,223000,222500,352
|
|
20231206,125400,108488430500,222500,223000,223000,222500,594
|
|
20231206,125300,108356232000,222500,223000,223500,222500,440
|
|
20231206,125200,108258219500,223000,223000,223500,223000,303
|
|
20231206,125100,108190588000,223500,223500,223500,223000,255
|
|
20231206,125000,108133673000,223000,223000,223500,223000,188
|
|
20231206,124900,108091723000,223500,223000,223500,222500,258
|
|
20231206,124800,108034114500,223000,223000,223500,223000,635
|
|
20231206,124700,107892453000,223500,223000,223500,223000,1151
|
|
20231206,124600,107635656500,223000,222500,223000,222000,254
|
|
20231206,124500,107579116000,222500,223000,223000,222500,1429
|
|
20231206,124400,107261066000,223000,223000,223500,222500,1854
|
|
20231206,124300,106847594500,223500,223500,224000,223000,564
|
|
20231206,124200,106721572000,224000,223500,224000,223000,436
|
|
20231206,124100,106624149500,223500,223500,224000,223000,788
|
|
20231206,124000,106448089000,223500,224000,224000,223000,1225
|
|
20231206,123900,106174324500,223500,224000,224000,223500,346
|
|
20231206,123800,106096966500,224000,223500,224000,223500,1477
|
|
20231206,123700,105766796500,224000,224000,224500,223500,582
|
|
20231206,123600,105636440500,224500,224000,224500,223500,394
|
|
20231206,123500,105548131000,224000,223500,224000,223500,948
|
|
20231206,123400,105335967500,223500,223500,224000,223500,424
|
|
20231206,123300,105241150500,223500,224000,224500,223500,3213
|
|
20231206,123200,104521663500,224000,224500,224500,224000,266
|
|
20231206,123100,104462043500,224000,224000,224500,224000,196
|
|
20231206,123000,104418098000,224500,224000,224500,224000,389
|
|
20231206,122900,104330891500,224500,224000,224500,224000,547
|
|
20231206,122800,104208157500,224000,224000,224500,224000,336
|
|
20231206,122700,104132840000,224000,225000,225000,224000,877
|
|
20231206,122600,103935946000,225000,225000,225000,224500,550
|
|
20231206,122500,103812442000,224500,225000,225500,224500,121
|
|
20231206,122400,103785236000,225000,225500,225500,225000,667
|
|
20231206,122300,103635101000,225000,225500,225500,225000,601
|
|
20231206,122200,103499866500,225000,225000,225500,224500,790
|
|
20231206,122100,103322117500,225000,225000,225000,224500,209
|
|
20231206,122000,103275126500,225000,224500,225000,224500,410
|
|
20231206,121900,103182999500,225000,224500,225000,224500,185
|
|
20231206,121800,103141445500,224500,224500,224500,224000,866
|
|
20231206,121700,102947112000,224500,224000,224500,224000,351
|
|
20231206,121600,102868446000,224500,224000,224500,224000,380
|
|
20231206,121500,102783277000,224500,224500,225000,224000,1425
|
|
20231206,121400,102463410000,224500,225000,225000,224500,336
|
|
20231206,121300,102387952500,224500,225000,225000,224500,236
|
|
20231206,121200,102334928500,225000,224500,225000,224500,256
|
|
20231206,121100,102277380000,224500,225000,225000,224500,247
|
|
20231206,121000,102221868000,224500,224500,225000,224500,400
|
|
20231206,120900,102131937000,225000,224500,225000,224500,178
|
|
20231206,120800,102091930500,224500,224500,225000,224500,266
|
|
20231206,120700,102032159000,225000,224500,225500,224500,131
|
|
20231206,120600,102002706000,225500,225500,225500,224500,359
|
|
20231206,120500,101921920500,225500,225500,225500,225000,428
|
|
20231206,120400,101825591500,225500,224500,225500,224500,690
|
|
20231206,120300,101670338000,224500,224500,225000,224500,294
|
|
20231206,120200,101604306500,224500,224500,225000,224500,781
|
|
20231206,120100,101428946000,224500,225000,225000,224500,173
|
|
20231206,120000,101390066000,225000,225000,225000,224500,276
|
|
20231206,115900,101328050000,225000,224500,225000,224500,153
|
|
20231206,115800,101293677000,224500,225000,225000,224500,175
|
|
20231206,115700,101254349500,224500,224500,225000,224500,186
|
|
20231206,115600,101212566500,224500,224500,225000,224500,899
|
|
20231206,115500,101010705000,224500,225000,225000,224000,2595
|
|
20231206,115400,100428266000,224500,224500,225000,224500,259
|
|
20231206,115300,100370083500,224500,225000,225500,224500,1268
|
|
20231206,115200,100084772000,225500,225000,225500,225000,205
|
|
20231206,115100,100038618500,225500,225500,225500,225000,292
|
|
20231206,115000,99972826500,225000,225500,225500,225000,361
|
|
20231206,114900,99891523500,225000,225000,225500,225000,207
|
|
20231206,114800,99844910000,225000,225000,225500,225000,394
|
|
20231206,114700,99756205000,225000,225500,225500,225000,545
|
|
20231206,114600,99633500000,225500,225500,225500,225000,641
|
|
20231206,114500,99489245500,225500,225500,225500,225000,395
|
|
20231206,114400,99400285000,225500,225000,225500,225000,1087
|
|
20231206,114300,99155605000,225000,225000,225500,224500,1012
|
|
20231206,114200,98927906500,225000,225000,225000,224500,382
|
|
20231206,114100,98842000000,224500,225000,225000,224500,896
|
|
20231206,114000,98640730500,224500,224500,225000,224500,303
|
|
20231206,113900,98572653000,225000,225000,225000,224500,333
|
|
20231206,113800,98497842500,225000,225000,225000,224500,526
|
|
20231206,113700,98379650000,224500,225000,225000,224500,328
|
|
20231206,113600,98305970000,225000,225000,225000,224500,1362
|
|
20231206,113500,97999692500,225000,225000,225500,225000,290
|
|
20231206,113400,97934364000,225500,225500,225500,225000,461
|
|
20231206,113300,97830572000,225000,225500,225500,225000,990
|
|
20231206,113200,97607748000,225500,225500,225500,225000,333
|
|
20231206,113100,97532732500,225000,226000,226500,225000,2586
|
|
20231206,113000,96949167000,226500,226500,226500,226000,211
|
|
20231206,112900,96901435500,226000,226000,226500,226000,449
|
|
20231206,112800,96799810500,226000,225500,226500,225500,1395
|
|
20231206,112700,96484537000,225500,225500,226000,225500,268
|
|
20231206,112600,96424042500,225500,225500,226000,225500,402
|
|
20231206,112500,96333262500,226000,226000,226000,225500,215
|
|
20231206,112400,96284727000,226000,226000,226000,225500,361
|
|
20231206,112300,96203223000,225500,225500,226000,225500,292
|
|
20231206,112200,96137285000,225500,226000,226000,225500,444
|
|
20231206,112100,96037032500,225500,226000,226000,225500,312
|
|
20231206,112000,95966641500,225500,226000,226000,225500,512
|
|
20231206,111900,95851151000,226000,225500,226000,225000,488
|
|
20231206,111800,95741122000,225500,225500,226000,225000,4791
|
|
20231206,111700,94660752500,225500,225500,226000,225500,268
|
|
20231206,111600,94600259000,226000,226000,226000,225500,338
|
|
20231206,111500,94523943500,225500,225500,226000,225500,362
|
|
20231206,111400,94442223000,226000,225500,226000,225500,278
|
|
20231206,111300,94379503500,226000,226000,226000,225500,318
|
|
20231206,111200,94307712000,226000,225500,226000,225500,316
|
|
20231206,111100,94236418500,225500,225500,226000,225500,447
|
|
20231206,111000,94135522000,225500,226000,226000,225500,200
|
|
20231206,110900,94090344500,226000,225500,226000,225500,302
|
|
20231206,110800,94022167000,226000,225500,226000,225500,347
|
|
20231206,110700,93943819500,225500,225500,226000,225500,431
|
|
20231206,110600,93846473000,225500,226000,226000,225500,469
|
|
20231206,110500,93740543000,225500,225500,226000,225500,362
|
|
20231206,110400,93658878500,225500,225000,226000,225000,956
|
|
20231206,110300,93443347500,225500,225500,225500,225000,239
|
|
20231206,110200,93389513500,225500,225500,226000,225000,3219
|
|
20231206,110100,92663677500,226000,226500,226500,225500,880
|
|
20231206,110000,92464833000,226000,226000,226500,226000,390
|
|
20231206,105900,92376639500,226000,226000,226500,226000,337
|
|
20231206,105800,92300407000,226500,226000,226500,226000,471
|
|
20231206,105700,92193883500,226500,226500,226500,226000,339
|
|
20231206,105600,92117193000,226000,226000,226500,225500,418
|
|
20231206,105500,92022713500,226500,226000,226500,226000,955
|
|
20231206,105400,91806808500,226500,226000,226500,226000,295
|
|
20231206,105300,91740078500,226500,225500,226500,225500,597
|
|
20231206,105200,91605208500,225500,225500,226000,225500,522
|
|
20231206,105100,91487333500,225500,226500,226500,225500,1740
|
|
20231206,105000,91094103500,226500,226000,226500,226000,292
|
|
20231206,104900,91028040500,226000,226000,226500,226000,598
|
|
20231206,104800,90892804000,226500,226000,226500,226000,395
|
|
20231206,104700,90803487000,226000,226500,227000,226000,664
|
|
20231206,104600,90653072000,227000,226500,227000,226000,1534
|
|
20231206,104500,90305834000,226500,226000,227000,226000,636
|
|
20231206,104400,90161810500,226500,227000,227000,226500,659
|
|
20231206,104300,90012514000,227000,226500,227000,226500,507
|
|
20231206,104200,89897605500,226500,226500,227000,226500,266
|
|
20231206,104100,89837309000,227000,227000,227000,226500,180
|
|
20231206,104000,89796511500,226500,227500,227500,226500,926
|
|
20231206,103900,89586393500,227000,227500,227500,227000,1031
|
|
20231206,103800,89352020500,227500,227500,228000,227000,1490
|
|
20231206,103700,89013044000,227500,226500,228000,226500,2097
|
|
20231206,103600,88536800500,226500,226500,227000,226500,630
|
|
20231206,103500,88394078500,226500,226500,227000,226000,457
|
|
20231206,103400,88290556000,226500,226500,227000,226000,1097
|
|
20231206,103300,88042054000,227000,226500,227000,226000,1434
|
|
20231206,103200,87716669000,226500,225500,227000,225500,1129
|
|
20231206,103100,87461326000,225500,225500,226000,225000,449
|
|
20231206,103000,87360051500,225000,226500,226500,225000,2252
|
|
20231206,102900,86851335000,226500,226500,227000,226000,1529
|
|
20231206,102800,86505265000,226000,226000,226500,226000,422
|
|
20231206,102700,86409860500,226000,226000,226500,226000,769
|
|
20231206,102600,86235839500,226500,226500,226500,226000,327
|
|
20231206,102500,86161834000,226500,227000,227500,226000,2663
|
|
20231206,102400,85558572500,227500,226000,227500,226000,1162
|
|
20231206,102300,85295129500,226000,227500,227500,226000,2129
|
|
20231206,102200,84812270000,227000,228000,228000,227000,1715
|
|
20231206,102100,84421967500,228000,227500,228000,227500,810
|
|
20231206,102000,84237457000,228000,227000,228000,227000,2698
|
|
20231206,101900,83623622500,227000,226500,227500,226500,1350
|
|
20231206,101800,83317120000,227000,226000,227000,226000,501
|
|
20231206,101700,83203607000,226500,226500,226500,226000,646
|
|
20231206,101600,83057386000,226500,225000,227000,225000,2545
|
|
20231206,101500,82481992500,225000,225000,225500,224500,3772
|
|
20231206,101400,81633481500,225000,225500,226000,225000,998
|
|
20231206,101300,81408775000,225500,225500,226000,225000,1141
|
|
20231206,101200,81151591500,225500,225500,226000,225000,722
|
|
20231206,101100,80988833500,225500,225500,226000,225000,1363
|
|
20231206,101000,80681551000,225000,226000,226000,225000,1482
|
|
20231206,100900,80347531500,225500,225500,226000,225500,468
|
|
20231206,100800,80241935000,225500,225500,226000,225000,1012
|
|
20231206,100700,80013636500,226000,226000,226000,225000,1003
|
|
20231206,100600,79787510000,225000,224500,226000,224500,3506
|
|
20231206,100500,78998010000,224500,224000,225000,224000,1354
|
|
20231206,100400,78694011500,224500,223500,225000,223500,1685
|
|
20231206,100300,78315978500,223500,224000,224500,223500,1434
|
|
20231206,100200,77995135500,224000,224000,225000,223500,2346
|
|
20231206,100100,77468695500,223500,224500,225000,223500,3986
|
|
20231206,100000,76574724000,224500,225000,226000,224500,2615
|
|
20231206,095900,75985743000,225000,226000,226500,225000,2771
|
|
20231206,095800,75360785500,226500,226500,227500,226000,1244
|
|
20231206,095700,75078861500,227000,225500,227500,225500,2459
|
|
20231206,095600,74521756000,225500,225500,226000,225500,1565
|
|
20231206,095500,74168577000,225500,226000,226500,225500,1330
|
|
20231206,095400,73868032500,226500,226000,226500,225500,1938
|
|
20231206,095300,73430291000,225500,227500,228000,225500,7559
|
|
20231206,095200,71717554000,228000,228500,228500,227500,1514
|
|
20231206,095100,71372257500,228500,228000,228500,227500,2619
|
|
20231206,095000,70774822000,228000,228000,229000,227500,1865
|
|
20231206,094900,70349522500,227500,228500,229000,227500,3518
|
|
20231206,094800,69545589500,228500,229000,229000,228000,3163
|
|
20231206,094700,68823210000,228500,229000,229500,228000,3184
|
|
20231206,094600,68094860000,229000,230500,231000,229000,5561
|
|
20231206,094500,66815700500,231000,230500,231000,230000,7346
|
|
20231206,094400,65121701000,231000,229500,231000,229500,16056
|
|
20231206,094300,61425801500,229500,229000,230000,228500,5666
|
|
20231206,094200,60126276000,229000,229500,229500,228000,2627
|
|
20231206,094100,59524745500,229500,229500,230000,229000,7569
|
|
20231206,094000,57787706500,229000,227000,229500,226500,4836
|
|
20231206,093900,56683903000,226500,228000,228000,226500,2197
|
|
20231206,093800,56184716500,227500,229500,229500,227000,4996
|
|
20231206,093700,55042734000,229000,228500,229500,228500,4227
|
|
20231206,093600,54074123000,228500,227500,229000,227500,5361
|
|
20231206,093500,52849931000,227500,227500,228000,227000,2523
|
|
20231206,093400,52276482500,227500,226500,228000,226500,2716
|
|
20231206,093300,51659457000,227500,226500,228000,226000,5873
|
|
20231206,093200,50323492500,226500,225500,227500,225500,3022
|
|
20231206,093100,49638623500,226000,225500,226500,225500,2899
|
|
20231206,093000,48983699000,226500,227500,228500,225500,3605
|
|
20231206,092900,48164767000,228000,227500,228500,226500,5253
|
|
20231206,092800,46970399000,228000,229000,229500,228000,6350
|
|
20231206,092700,45517836500,228500,228500,229500,228000,7065
|
|
20231206,092600,43900205000,228500,230000,230500,228000,14270
|
|
20231206,092500,40626671000,230000,228500,230000,228500,15389
|
|
20231206,092400,37092790000,228500,227500,229000,226500,14270
|
|
20231206,092300,33841359500,227500,226000,227500,226000,2855
|
|
20231206,092200,33193427000,226500,225500,227500,225500,8981
|
|
20231206,092100,31156456000,226000,226500,227000,225500,2403
|
|
20231206,092000,30613053000,226500,227000,227500,226500,6349
|
|
20231206,091900,29171927000,227000,226000,227000,225000,6575
|
|
20231206,091800,27685934500,226000,224000,226500,224000,21226
|
|
20231206,091700,22902446500,224500,224000,224500,224000,4197
|
|
20231206,091600,21960959000,224500,224000,224500,223000,7318
|
|
20231206,091500,20323363500,224000,223000,224000,222500,10334
|
|
20231206,091400,18011436500,223000,222000,223000,221500,13908
|
|
20231206,091300,14918564500,222000,221000,222000,221000,3958
|
|
20231206,091200,14041782000,221000,221000,221500,220500,1963
|
|
20231206,091100,13607831500,221000,221000,221500,220500,1990
|
|
20231206,091000,13167675500,221000,221000,221500,220500,1699
|
|
20231206,090900,12792087500,221000,221000,221500,220500,2649
|
|
20231206,090800,12206915500,221000,219500,221000,219000,5416
|
|
20231206,090700,11015905000,219500,220000,220000,219500,1585
|
|
20231206,090600,10667826000,219500,220500,221500,219500,2074
|
|
20231206,090500,10210678000,220500,220500,222000,219500,8577
|
|
20231206,090400,8315922500,220500,221000,221500,220500,2381
|
|
20231206,090300,7789513500,221500,220500,221500,219500,6578
|
|
20231206,090200,6338517500,220500,220000,222500,218500,14334
|
|
20231206,090100,3177402500,219500,216000,221000,215500,11753
|
|
20231206,090000,610990500,216000,215500,216000,213500,2836
|