733 lines
42 KiB
CSV
733 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231207,211000,47821023500,228500,228500,228500,228500,8569
|
|
20231207,210900,47821023500,228500,228500,228500,228500,0
|
|
20231207,210800,47821023500,228500,228500,228500,228500,0
|
|
20231207,210700,47821023500,228500,228500,228500,228500,0
|
|
20231207,210600,47821023500,228500,228500,228500,228500,0
|
|
20231207,210500,47821023500,228500,228500,228500,228500,0
|
|
20231207,210400,47821023500,228500,228500,228500,228500,0
|
|
20231207,210300,47821023500,228500,228500,228500,228500,0
|
|
20231207,210200,47821023500,228500,228500,228500,228500,0
|
|
20231207,210100,47821023500,228500,228500,228500,228500,0
|
|
20231207,210000,47821023500,228500,228500,228500,228500,0
|
|
20231207,205900,47821023500,228500,228500,228500,228500,0
|
|
20231207,205800,47821023500,228500,228500,228500,228500,0
|
|
20231207,205700,47821023500,228500,228500,228500,228500,0
|
|
20231207,205600,47821023500,228500,228500,228500,228500,0
|
|
20231207,205500,47821023500,228500,228500,228500,228500,0
|
|
20231207,205400,47821023500,228500,228500,228500,228500,0
|
|
20231207,205300,47821023500,228500,228500,228500,228500,0
|
|
20231207,205200,47821023500,228500,228500,228500,228500,0
|
|
20231207,205100,47821023500,228500,228500,228500,228500,0
|
|
20231207,205000,47821023500,228500,228500,228500,228500,0
|
|
20231207,204900,47821023500,228500,228500,228500,228500,0
|
|
20231207,204800,47821023500,228500,228500,228500,228500,0
|
|
20231207,204700,47821023500,228500,228500,228500,228500,0
|
|
20231207,204600,47821023500,228500,228500,228500,228500,0
|
|
20231207,204500,47821023500,228500,228500,228500,228500,0
|
|
20231207,204400,47821023500,228500,228500,228500,228500,0
|
|
20231207,204300,47821023500,228500,228500,228500,228500,0
|
|
20231207,204200,47821023500,228500,228500,228500,228500,0
|
|
20231207,204100,47821023500,228500,228500,228500,228500,0
|
|
20231207,204000,47821023500,228500,228500,228500,228500,8569
|
|
20231207,203900,47821023500,228500,228500,228500,228500,0
|
|
20231207,203800,47821023500,228500,228500,228500,228500,0
|
|
20231207,203700,47821023500,228500,228500,228500,228500,0
|
|
20231207,203600,47821023500,228500,228500,228500,228500,0
|
|
20231207,203500,47821023500,228500,228500,228500,228500,0
|
|
20231207,203400,47821023500,228500,228500,228500,228500,0
|
|
20231207,203300,47821023500,228500,228500,228500,228500,0
|
|
20231207,203200,47821023500,228500,228500,228500,228500,0
|
|
20231207,203100,47821023500,228500,228500,228500,228500,0
|
|
20231207,203000,47821023500,228500,228500,228500,228500,0
|
|
20231207,202900,47821023500,228500,228500,228500,228500,0
|
|
20231207,202800,47821023500,228500,228500,228500,228500,0
|
|
20231207,202700,47821023500,228500,228500,228500,228500,0
|
|
20231207,202600,47821023500,228500,228500,228500,228500,0
|
|
20231207,202500,47821023500,228500,228500,228500,228500,0
|
|
20231207,202400,47821023500,228500,228500,228500,228500,0
|
|
20231207,202300,47821023500,228500,228500,228500,228500,0
|
|
20231207,202200,47821023500,228500,228500,228500,228500,0
|
|
20231207,202100,47821023500,228500,228500,228500,228500,0
|
|
20231207,202000,47821023500,228500,228500,228500,228500,0
|
|
20231207,201900,47821023500,228500,228500,228500,228500,0
|
|
20231207,201800,47821023500,228500,228500,228500,228500,0
|
|
20231207,201700,47821023500,228500,228500,228500,228500,0
|
|
20231207,201600,47821023500,228500,228500,228500,228500,0
|
|
20231207,201500,47821023500,228500,228500,228500,228500,0
|
|
20231207,201400,47821023500,228500,228500,228500,228500,0
|
|
20231207,201300,47821023500,228500,228500,228500,228500,0
|
|
20231207,201200,47821023500,228500,228500,228500,228500,0
|
|
20231207,201100,47821023500,228500,228500,228500,228500,0
|
|
20231207,201000,47821023500,228500,228500,228500,228500,8569
|
|
20231207,200900,47821023500,228500,228500,228500,228500,0
|
|
20231207,200800,47821023500,228500,228500,228500,228500,0
|
|
20231207,200700,47821023500,228500,228500,228500,228500,0
|
|
20231207,200600,47821023500,228500,228500,228500,228500,0
|
|
20231207,200500,47821023500,228500,228500,228500,228500,0
|
|
20231207,200400,47821023500,228500,228500,228500,228500,0
|
|
20231207,200300,47821023500,228500,228500,228500,228500,0
|
|
20231207,200200,47821023500,228500,228500,228500,228500,0
|
|
20231207,200100,47821023500,228500,228500,228500,228500,0
|
|
20231207,200000,47821023500,228500,228500,228500,228500,0
|
|
20231207,195900,47821023500,228500,228500,228500,228500,0
|
|
20231207,195800,47821023500,228500,228500,228500,228500,0
|
|
20231207,195700,47821023500,228500,228500,228500,228500,0
|
|
20231207,195600,47821023500,228500,228500,228500,228500,0
|
|
20231207,195500,47821023500,228500,228500,228500,228500,0
|
|
20231207,195400,47821023500,228500,228500,228500,228500,0
|
|
20231207,195300,47821023500,228500,228500,228500,228500,0
|
|
20231207,195200,47821023500,228500,228500,228500,228500,0
|
|
20231207,195100,47821023500,228500,228500,228500,228500,0
|
|
20231207,195000,47821023500,228500,228500,228500,228500,0
|
|
20231207,194900,47821023500,228500,228500,228500,228500,0
|
|
20231207,194800,47821023500,228500,228500,228500,228500,0
|
|
20231207,194700,47821023500,228500,228500,228500,228500,0
|
|
20231207,194600,47821023500,228500,228500,228500,228500,0
|
|
20231207,194500,47821023500,228500,228500,228500,228500,0
|
|
20231207,194400,47821023500,228500,228500,228500,228500,0
|
|
20231207,194300,47821023500,228500,228500,228500,228500,0
|
|
20231207,194200,47821023500,228500,228500,228500,228500,0
|
|
20231207,194100,47821023500,228500,228500,228500,228500,0
|
|
20231207,194000,47821023500,228500,228500,228500,228500,8569
|
|
20231207,193900,47821023500,228500,228500,228500,228500,0
|
|
20231207,193800,47821023500,228500,228500,228500,228500,0
|
|
20231207,193700,47821023500,228500,228500,228500,228500,0
|
|
20231207,193600,47821023500,228500,228500,228500,228500,0
|
|
20231207,193500,47821023500,228500,228500,228500,228500,0
|
|
20231207,193400,47821023500,228500,228500,228500,228500,0
|
|
20231207,193300,47821023500,228500,228500,228500,228500,0
|
|
20231207,193200,47821023500,228500,228500,228500,228500,0
|
|
20231207,193100,47821023500,228500,228500,228500,228500,0
|
|
20231207,193000,47821023500,228500,228500,228500,228500,0
|
|
20231207,192900,47821023500,228500,228500,228500,228500,0
|
|
20231207,192800,47821023500,228500,228500,228500,228500,0
|
|
20231207,192700,47821023500,228500,228500,228500,228500,0
|
|
20231207,192600,47821023500,228500,228500,228500,228500,0
|
|
20231207,192500,47821023500,228500,228500,228500,228500,0
|
|
20231207,192400,47821023500,228500,228500,228500,228500,0
|
|
20231207,192300,47821023500,228500,228500,228500,228500,0
|
|
20231207,192200,47821023500,228500,228500,228500,228500,0
|
|
20231207,192100,47821023500,228500,228500,228500,228500,0
|
|
20231207,192000,47821023500,228500,228500,228500,228500,0
|
|
20231207,191900,47821023500,228500,228500,228500,228500,0
|
|
20231207,191800,47821023500,228500,228500,228500,228500,0
|
|
20231207,191700,47821023500,228500,228500,228500,228500,0
|
|
20231207,191600,47821023500,228500,228500,228500,228500,0
|
|
20231207,191500,47821023500,228500,228500,228500,228500,0
|
|
20231207,191400,47821023500,228500,228500,228500,228500,0
|
|
20231207,191300,47821023500,228500,228500,228500,228500,0
|
|
20231207,191200,47821023500,228500,228500,228500,228500,0
|
|
20231207,191100,47821023500,228500,228500,228500,228500,0
|
|
20231207,191000,47821023500,228500,228500,228500,228500,8569
|
|
20231207,190900,47821023500,228500,228500,228500,228500,0
|
|
20231207,190800,47821023500,228500,228500,228500,228500,0
|
|
20231207,190700,47821023500,228500,228500,228500,228500,0
|
|
20231207,190600,47821023500,228500,228500,228500,228500,0
|
|
20231207,190500,47821023500,228500,228500,228500,228500,0
|
|
20231207,190400,47821023500,228500,228500,228500,228500,0
|
|
20231207,190300,47821023500,228500,228500,228500,228500,0
|
|
20231207,190200,47821023500,228500,228500,228500,228500,0
|
|
20231207,190100,47821023500,228500,228500,228500,228500,0
|
|
20231207,190000,47821023500,228500,228500,228500,228500,0
|
|
20231207,185900,47821023500,228500,228500,228500,228500,0
|
|
20231207,185800,47821023500,228500,228500,228500,228500,0
|
|
20231207,185700,47821023500,228500,228500,228500,228500,0
|
|
20231207,185600,47821023500,228500,228500,228500,228500,0
|
|
20231207,185500,47821023500,228500,228500,228500,228500,0
|
|
20231207,185400,47821023500,228500,228500,228500,228500,0
|
|
20231207,185300,47821023500,228500,228500,228500,228500,0
|
|
20231207,185200,47821023500,228500,228500,228500,228500,0
|
|
20231207,185100,47821023500,228500,228500,228500,228500,0
|
|
20231207,185000,47821023500,228500,228500,228500,228500,0
|
|
20231207,184900,47821023500,228500,228500,228500,228500,0
|
|
20231207,184800,47821023500,228500,228500,228500,228500,0
|
|
20231207,184700,47821023500,228500,228500,228500,228500,0
|
|
20231207,184600,47821023500,228500,228500,228500,228500,0
|
|
20231207,184500,47821023500,228500,228500,228500,228500,0
|
|
20231207,184400,47821023500,228500,228500,228500,228500,0
|
|
20231207,184300,47821023500,228500,228500,228500,228500,0
|
|
20231207,184200,47821023500,228500,228500,228500,228500,0
|
|
20231207,184100,47821023500,228500,228500,228500,228500,0
|
|
20231207,184000,47821023500,228500,228500,228500,228500,8569
|
|
20231207,183900,47821023500,228500,228500,228500,228500,0
|
|
20231207,183800,47821023500,228500,228500,228500,228500,0
|
|
20231207,183700,47821023500,228500,228500,228500,228500,0
|
|
20231207,183600,47821023500,228500,228500,228500,228500,0
|
|
20231207,183500,47821023500,228500,228500,228500,228500,0
|
|
20231207,183400,47821023500,228500,228500,228500,228500,0
|
|
20231207,183300,47821023500,228500,228500,228500,228500,0
|
|
20231207,183200,47821023500,228500,228500,228500,228500,0
|
|
20231207,183100,47821023500,228500,228500,228500,228500,0
|
|
20231207,183000,47821023500,228500,228500,228500,228500,0
|
|
20231207,182900,47821023500,228500,228500,228500,228500,0
|
|
20231207,182800,47821023500,228500,228500,228500,228500,0
|
|
20231207,182700,47821023500,228500,228500,228500,228500,0
|
|
20231207,182600,47821023500,228500,228500,228500,228500,0
|
|
20231207,182500,47821023500,228500,228500,228500,228500,0
|
|
20231207,182400,47821023500,228500,228500,228500,228500,0
|
|
20231207,182300,47821023500,228500,228500,228500,228500,0
|
|
20231207,182200,47821023500,228500,228500,228500,228500,0
|
|
20231207,182100,47821023500,228500,228500,228500,228500,0
|
|
20231207,182000,47821023500,228500,228500,228500,228500,0
|
|
20231207,181900,47821023500,228500,228500,228500,228500,0
|
|
20231207,181800,47821023500,228500,228500,228500,228500,0
|
|
20231207,181700,47821023500,228500,228500,228500,228500,0
|
|
20231207,181600,47821023500,228500,228500,228500,228500,0
|
|
20231207,181500,47821023500,228500,228500,228500,228500,0
|
|
20231207,181400,47821023500,228500,228500,228500,228500,0
|
|
20231207,181300,47821023500,228500,228500,228500,228500,0
|
|
20231207,181200,47821023500,228500,228500,228500,228500,0
|
|
20231207,181100,47821023500,228500,228500,228500,228500,0
|
|
20231207,181000,47821023500,228500,228500,228500,228500,8569
|
|
20231207,180900,47821023500,228500,228500,228500,228500,0
|
|
20231207,180800,47821023500,228500,228500,228500,228500,0
|
|
20231207,180700,47821023500,228500,228500,228500,228500,0
|
|
20231207,180600,47821023500,228500,228500,228500,228500,0
|
|
20231207,180500,47821023500,228500,228500,228500,228500,0
|
|
20231207,180400,47821023500,228500,228500,228500,228500,0
|
|
20231207,180300,47821023500,228500,228500,228500,228500,0
|
|
20231207,180200,47821023500,228500,228500,228500,228500,0
|
|
20231207,180100,47821023500,228500,228500,228500,228500,0
|
|
20231207,180000,47821023500,228500,228500,228500,228500,0
|
|
20231207,175900,47821023500,228500,228500,228500,228500,0
|
|
20231207,175800,47821023500,228500,228500,228500,228500,0
|
|
20231207,175700,47821023500,228500,228500,228500,228500,0
|
|
20231207,175600,47821023500,228500,228500,228500,228500,0
|
|
20231207,175500,47821023500,228500,228500,228500,228500,0
|
|
20231207,175400,47821023500,228500,228500,228500,228500,0
|
|
20231207,175300,47821023500,228500,228500,228500,228500,0
|
|
20231207,175200,47821023500,228500,228500,228500,228500,0
|
|
20231207,175100,47821023500,228500,228500,228500,228500,0
|
|
20231207,175000,47821023500,228500,228500,228500,228500,0
|
|
20231207,174900,47821023500,228500,228500,228500,228500,0
|
|
20231207,174800,47821023500,228500,228500,228500,228500,0
|
|
20231207,174700,47821023500,228500,228500,228500,228500,0
|
|
20231207,174600,47821023500,228500,228500,228500,228500,0
|
|
20231207,174500,47821023500,228500,228500,228500,228500,0
|
|
20231207,174400,47821023500,228500,228500,228500,228500,0
|
|
20231207,174300,47821023500,228500,228500,228500,228500,0
|
|
20231207,174200,47821023500,228500,228500,228500,228500,0
|
|
20231207,174100,47821023500,228500,228500,228500,228500,0
|
|
20231207,174000,47821023500,228500,228500,228500,228500,8569
|
|
20231207,173900,47821023500,228500,228500,228500,228500,0
|
|
20231207,173800,47821023500,228500,228500,228500,228500,0
|
|
20231207,173700,47821023500,228500,228500,228500,228500,0
|
|
20231207,173600,47821023500,228500,228500,228500,228500,0
|
|
20231207,173500,47821023500,228500,228500,228500,228500,0
|
|
20231207,173400,47821023500,228500,228500,228500,228500,0
|
|
20231207,173300,47821023500,228500,228500,228500,228500,0
|
|
20231207,173200,47821023500,228500,228500,228500,228500,0
|
|
20231207,173100,47821023500,228500,228500,228500,228500,0
|
|
20231207,173000,47821023500,228500,228500,228500,228500,0
|
|
20231207,172900,47821023500,228500,228500,228500,228500,0
|
|
20231207,172800,47821023500,228500,228500,228500,228500,0
|
|
20231207,172700,47821023500,228500,228500,228500,228500,0
|
|
20231207,172600,47821023500,228500,228500,228500,228500,0
|
|
20231207,172500,47821023500,228500,228500,228500,228500,0
|
|
20231207,172400,47821023500,228500,228500,228500,228500,0
|
|
20231207,172300,47821023500,228500,228500,228500,228500,0
|
|
20231207,172200,47821023500,228500,228500,228500,228500,0
|
|
20231207,172100,47821023500,228500,228500,228500,228500,0
|
|
20231207,172000,47821023500,228500,228500,228500,228500,0
|
|
20231207,171900,47821023500,228500,228500,228500,228500,0
|
|
20231207,171800,47821023500,228500,228500,228500,228500,0
|
|
20231207,171700,47821023500,228500,228500,228500,228500,0
|
|
20231207,171600,47821023500,228500,228500,228500,228500,0
|
|
20231207,171500,47821023500,228500,228500,228500,228500,0
|
|
20231207,171400,47821023500,228500,228500,228500,228500,0
|
|
20231207,171300,47821023500,228500,228500,228500,228500,0
|
|
20231207,171200,47821023500,228500,228500,228500,228500,0
|
|
20231207,171100,47821023500,228500,228500,228500,228500,0
|
|
20231207,171000,47821023500,228500,228500,228500,228500,8569
|
|
20231207,170900,47821023500,228500,228500,228500,228500,0
|
|
20231207,170800,47821023500,228500,228500,228500,228500,0
|
|
20231207,170700,47821023500,228500,228500,228500,228500,0
|
|
20231207,170600,47821023500,228500,228500,228500,228500,0
|
|
20231207,170500,47821023500,228500,228500,228500,228500,0
|
|
20231207,170400,47821023500,228500,228500,228500,228500,0
|
|
20231207,170300,47821023500,228500,228500,228500,228500,0
|
|
20231207,170200,47821023500,228500,228500,228500,228500,0
|
|
20231207,170100,47821023500,228500,228500,228500,228500,0
|
|
20231207,170000,47821023500,228500,228500,228500,228500,0
|
|
20231207,165900,47821023500,228500,228500,228500,228500,0
|
|
20231207,165800,47821023500,228500,228500,228500,228500,0
|
|
20231207,165700,47821023500,228500,228500,228500,228500,0
|
|
20231207,165600,47821023500,228500,228500,228500,228500,0
|
|
20231207,165500,47821023500,228500,228500,228500,228500,0
|
|
20231207,165400,47821023500,228500,228500,228500,228500,0
|
|
20231207,165300,47821023500,228500,228500,228500,228500,0
|
|
20231207,165200,47821023500,228500,228500,228500,228500,0
|
|
20231207,165100,47821023500,228500,228500,228500,228500,0
|
|
20231207,165000,47821023500,228500,228500,228500,228500,0
|
|
20231207,164900,47821023500,228500,228500,228500,228500,0
|
|
20231207,164800,47821023500,228500,228500,228500,228500,0
|
|
20231207,164700,47821023500,228500,228500,228500,228500,0
|
|
20231207,164600,47821023500,228500,228500,228500,228500,0
|
|
20231207,164500,47821023500,228500,228500,228500,228500,0
|
|
20231207,164400,47821023500,228500,228500,228500,228500,0
|
|
20231207,164300,47821023500,228500,228500,228500,228500,0
|
|
20231207,164200,47821023500,228500,228500,228500,228500,0
|
|
20231207,164100,47821023500,228500,228500,228500,228500,0
|
|
20231207,164000,47821023500,228500,228500,228500,228500,8569
|
|
20231207,163900,47821023500,228500,228500,228500,228500,0
|
|
20231207,163800,47821023500,228500,228500,228500,228500,0
|
|
20231207,163700,47821023500,228500,228500,228500,228500,0
|
|
20231207,163600,47821023500,228500,228500,228500,228500,0
|
|
20231207,163500,47821023500,228500,228500,228500,228500,0
|
|
20231207,163400,47821023500,228500,228500,228500,228500,0
|
|
20231207,163300,47821023500,228500,228500,228500,228500,0
|
|
20231207,163200,47821023500,228500,228500,228500,228500,0
|
|
20231207,163100,47821023500,228500,228500,228500,228500,0
|
|
20231207,163000,47821023500,228500,228500,228500,228500,0
|
|
20231207,162900,47821023500,228500,228500,228500,228500,0
|
|
20231207,162800,47821023500,228500,228500,228500,228500,0
|
|
20231207,162700,47821023500,228500,228500,228500,228500,0
|
|
20231207,162600,47821023500,228500,228500,228500,228500,0
|
|
20231207,162500,47821023500,228500,228500,228500,228500,0
|
|
20231207,162400,47821023500,228500,228500,228500,228500,0
|
|
20231207,162300,47821023500,228500,228500,228500,228500,0
|
|
20231207,162200,47821023500,228500,228500,228500,228500,0
|
|
20231207,162100,47821023500,228500,228500,228500,228500,0
|
|
20231207,162000,47821023500,228500,228500,228500,228500,0
|
|
20231207,161900,47821023500,228500,228500,228500,228500,0
|
|
20231207,161800,47821023500,228500,228500,228500,228500,0
|
|
20231207,161700,47821023500,228500,228500,228500,228500,0
|
|
20231207,161600,47821023500,228500,228500,228500,228500,0
|
|
20231207,161500,47821023500,228500,228500,228500,228500,0
|
|
20231207,161400,47821023500,228500,228500,228500,228500,0
|
|
20231207,161300,47821023500,228500,228500,228500,228500,0
|
|
20231207,161200,47821023500,228500,228500,228500,228500,0
|
|
20231207,161100,47821023500,228500,228500,228500,228500,0
|
|
20231207,161000,47821023500,228500,228500,228500,228500,8569
|
|
20231207,160900,47821023500,228500,228500,228500,228500,0
|
|
20231207,160800,47821023500,228500,228500,228500,228500,0
|
|
20231207,160700,47821023500,228500,228500,228500,228500,0
|
|
20231207,160600,47821023500,228500,228500,228500,228500,0
|
|
20231207,160500,47821023500,228500,228500,228500,228500,0
|
|
20231207,160400,47821023500,228500,228500,228500,228500,0
|
|
20231207,160300,47821023500,228500,228500,228500,228500,0
|
|
20231207,160200,47821023500,228500,228500,228500,228500,0
|
|
20231207,160100,47821023500,228500,228500,228500,228500,0
|
|
20231207,160000,47821023500,228500,228500,228500,228500,0
|
|
20231207,155900,47821023500,228500,228500,228500,228500,0
|
|
20231207,155800,47821023500,228500,228500,228500,228500,0
|
|
20231207,155700,47821023500,228500,228500,228500,228500,0
|
|
20231207,155600,47821023500,228500,228500,228500,228500,0
|
|
20231207,155500,47821023500,228500,228500,228500,228500,0
|
|
20231207,155400,47821023500,228500,228500,228500,228500,0
|
|
20231207,155300,47821023500,228500,228500,228500,228500,0
|
|
20231207,155200,47821023500,228500,228500,228500,228500,0
|
|
20231207,155100,47821023500,228500,228500,228500,228500,0
|
|
20231207,155000,47821023500,228500,228500,228500,228500,0
|
|
20231207,154900,47821023500,228500,228500,228500,228500,0
|
|
20231207,154800,47821023500,228500,228500,228500,228500,0
|
|
20231207,154700,47821023500,228500,228500,228500,228500,0
|
|
20231207,154600,47821023500,228500,228500,228500,228500,0
|
|
20231207,154500,47821023500,228500,228500,228500,228500,0
|
|
20231207,154400,47821023500,228500,228500,228500,228500,0
|
|
20231207,154300,47821023500,228500,228500,228500,228500,0
|
|
20231207,154200,47821023500,228500,228500,228500,228500,0
|
|
20231207,154100,47821023500,228500,228500,228500,228500,0
|
|
20231207,154000,47821023500,228500,228500,228500,228500,8569
|
|
20231207,153900,47821023500,228500,228500,228500,228500,0
|
|
20231207,153800,47821023500,228500,228500,228500,228500,0
|
|
20231207,153700,47821023500,228500,228500,228500,228500,0
|
|
20231207,153600,47821023500,228500,228500,228500,228500,0
|
|
20231207,153500,47821023500,228500,228500,228500,228500,0
|
|
20231207,153400,47821023500,228500,228500,228500,228500,0
|
|
20231207,153300,47821023500,228500,228500,228500,228500,0
|
|
20231207,153200,47821023500,228500,228500,228500,228500,0
|
|
20231207,153100,47821023500,228500,228500,228500,228500,0
|
|
20231207,153000,47821023500,228500,228500,228500,228500,8569
|
|
20231207,152900,45863007000,227500,227500,227500,227500,0
|
|
20231207,152800,45863007000,227500,227500,227500,227500,0
|
|
20231207,152700,45863007000,227500,227500,227500,227500,0
|
|
20231207,152600,45863007000,227500,227500,227500,227500,0
|
|
20231207,152500,45863007000,227500,227500,227500,227500,0
|
|
20231207,152400,45863007000,227500,227500,227500,227500,0
|
|
20231207,152300,45863007000,227500,227500,227500,227500,0
|
|
20231207,152200,45863007000,227500,227500,227500,227500,0
|
|
20231207,152100,45863007000,227500,227500,227500,227500,0
|
|
20231207,152000,45863007000,227500,227500,227500,227500,0
|
|
20231207,151900,45863007000,227500,227500,228000,227000,756
|
|
20231207,151800,45691048500,228000,228000,228500,227500,1061
|
|
20231207,151700,45449105500,228500,228500,228500,228000,599
|
|
20231207,151600,45312386000,228500,228000,228500,228000,1364
|
|
20231207,151500,45000836000,228500,228500,228500,228000,886
|
|
20231207,151400,44798519000,228000,228000,228500,227500,1009
|
|
20231207,151300,44568353500,227500,228000,228000,227500,619
|
|
20231207,151200,44427272500,228000,227500,228500,227500,772
|
|
20231207,151100,44251222500,228000,228000,228500,227500,760
|
|
20231207,151000,44077992500,228000,227000,228000,227000,370
|
|
20231207,150900,43993702000,228000,227500,228500,227000,834
|
|
20231207,150800,43803646000,228000,227500,228500,227500,749
|
|
20231207,150700,43632878000,228000,227500,228500,227000,723
|
|
20231207,150600,43467891000,228500,228000,228500,227000,804
|
|
20231207,150500,43284730000,227500,227500,228000,227500,694
|
|
20231207,150400,43126579000,227000,228000,228000,227000,709
|
|
20231207,150300,42965119500,227500,227000,228000,227000,248
|
|
20231207,150200,42908757500,227500,227000,227500,227000,229
|
|
20231207,150100,42856738000,227500,227000,227500,226500,294
|
|
20231207,150000,42790029500,227000,227000,227500,227000,567
|
|
20231207,145900,42661258000,227000,227500,227500,227000,286
|
|
20231207,145800,42596241500,227500,227500,227500,227000,320
|
|
20231207,145700,42523559500,227500,227500,227500,227000,250
|
|
20231207,145600,42466746000,227500,227000,227500,227000,401
|
|
20231207,145500,42375614000,227500,227000,227500,227000,383
|
|
20231207,145400,42288585500,227500,227500,227500,227000,244
|
|
20231207,145300,42233107000,227500,227500,227500,227000,151
|
|
20231207,145200,42198775000,227500,228000,228000,227000,1802
|
|
20231207,145100,41788983000,228000,227500,228000,227500,463
|
|
20231207,145000,41683548000,227500,228000,228000,227500,203
|
|
20231207,144900,41637317500,228000,228000,228000,227500,229
|
|
20231207,144800,41585151500,227500,227500,228000,227500,163
|
|
20231207,144700,41548018000,227500,228000,228000,227500,246
|
|
20231207,144600,41491992000,228000,227500,228000,227500,310
|
|
20231207,144500,41421388500,228000,228000,228000,227500,193
|
|
20231207,144400,41377428500,227500,228000,228000,227500,123
|
|
20231207,144300,41349407500,228000,228500,228500,227500,1815
|
|
20231207,144200,40935598500,228000,228000,228500,228000,418
|
|
20231207,144100,40840173500,228500,228500,228500,228000,256
|
|
20231207,144000,40781701000,228500,228500,228500,228000,146
|
|
20231207,143900,40748344000,228000,228500,228500,228000,516
|
|
20231207,143800,40630508500,228000,228000,228500,228000,258
|
|
20231207,143700,40571581500,228500,228000,228500,228000,162
|
|
20231207,143600,40534573000,228500,228500,228500,228000,300
|
|
20231207,143500,40466075500,228000,228000,228500,228000,223
|
|
20231207,143400,40415146000,228500,228500,228500,228000,73
|
|
20231207,143300,40398479000,228500,228500,228500,228000,226
|
|
20231207,143200,40346892500,228500,228000,228500,228000,169
|
|
20231207,143100,40308301500,228000,228500,228500,228000,97
|
|
20231207,143000,40286157000,228500,228000,228500,228000,884
|
|
20231207,142900,40084213000,228000,228000,228500,228000,195
|
|
20231207,142800,40039670000,228500,228000,228500,228000,224
|
|
20231207,142700,39988524500,228000,228500,228500,228000,127
|
|
20231207,142600,39959528000,228000,228500,228500,228000,90
|
|
20231207,142500,39938981500,228500,228500,228500,228000,208
|
|
20231207,142400,39891480000,228000,229000,229000,228000,976
|
|
20231207,142300,39668432000,228500,229000,229000,228500,143
|
|
20231207,142200,39635704500,228500,228500,229000,228500,236
|
|
20231207,142100,39581701500,229000,228500,229000,228500,284
|
|
20231207,142000,39516688000,228500,228500,229000,228500,154
|
|
20231207,141900,39481474500,228500,229000,229000,228500,214
|
|
20231207,141800,39432517000,228500,228500,229000,228500,177
|
|
20231207,141700,39392002500,229000,229000,229000,228500,87
|
|
20231207,141600,39372102500,229000,229000,229000,228500,126
|
|
20231207,141500,39343269000,229000,229000,229000,228500,226
|
|
20231207,141400,39291536000,229000,228000,229000,228000,749
|
|
20231207,141300,39120317500,229000,229000,229000,228000,185
|
|
20231207,141200,39078040000,228500,229000,229000,228500,293
|
|
20231207,141100,39011006000,229000,228500,229000,228500,120
|
|
20231207,141000,38983558500,228500,229000,229000,228500,129
|
|
20231207,140900,38954038000,229000,228500,229000,228000,391
|
|
20231207,140800,38864684000,228500,228500,228500,228000,217
|
|
20231207,140700,38815122000,228500,228000,228500,228000,140
|
|
20231207,140600,38783163500,228500,229000,229000,228000,328
|
|
20231207,140500,38708224500,229000,228500,229000,228500,585
|
|
20231207,140400,38574476000,229000,229000,229000,228500,156
|
|
20231207,140300,38538771000,228500,228500,229000,228500,161
|
|
20231207,140200,38501941000,229000,229000,229000,228500,101
|
|
20231207,140100,38478820000,229000,229000,229000,228500,191
|
|
20231207,140000,38435100000,229000,228500,229000,228500,200
|
|
20231207,135900,38389322000,229000,229000,229000,228500,87
|
|
20231207,135800,38369405500,228500,228500,229000,228000,412
|
|
20231207,135700,38275193000,228500,228000,228500,228000,210
|
|
20231207,135600,38227236500,228500,228500,228500,228000,362
|
|
20231207,135500,38144527000,228500,228500,228500,228000,390
|
|
20231207,135400,38055425500,228500,228500,228500,228000,196
|
|
20231207,135300,38010656500,228500,228500,228500,228000,145
|
|
20231207,135200,37977531500,228500,228500,228500,228000,205
|
|
20231207,135100,37930705000,228500,228500,228500,228000,251
|
|
20231207,135000,37873356000,228500,228500,228500,228000,256
|
|
20231207,134900,37814893000,228500,228500,228500,228000,122
|
|
20231207,134800,37787036000,228500,228500,228500,228500,209
|
|
20231207,134700,37739279500,228500,228500,228500,228000,176
|
|
20231207,134600,37699087000,228500,228500,228500,228000,147
|
|
20231207,134500,37665514000,228500,228500,228500,228000,258
|
|
20231207,134400,37606602000,228500,228500,228500,228000,222
|
|
20231207,134300,37555887000,228500,228500,228500,228000,97
|
|
20231207,134200,37533728000,228000,228500,228500,228000,164
|
|
20231207,134100,37496273000,228500,228500,228500,228000,170
|
|
20231207,134000,37457453500,228500,229000,229000,228000,176
|
|
20231207,133900,37417240500,229000,229000,229000,228000,134
|
|
20231207,133800,37386583500,229000,229000,229000,228000,277
|
|
20231207,133700,37323248500,228500,229000,229000,228000,570
|
|
20231207,133600,37192970500,229000,229000,229000,228500,171
|
|
20231207,133500,37153826500,229000,229000,229000,228500,88
|
|
20231207,133400,37133694500,229000,229000,229000,228000,509
|
|
20231207,133300,37017310500,229000,229000,229000,228500,190
|
|
20231207,133200,36973851000,229000,229000,229000,228500,655
|
|
20231207,133100,36824118000,229000,229000,229000,228500,139
|
|
20231207,133000,36792297500,229000,229000,229000,228500,192
|
|
20231207,132900,36748363000,229000,228500,229000,228500,243
|
|
20231207,132800,36692781000,229000,229000,229000,228500,213
|
|
20231207,132700,36644051500,229000,228500,229000,228500,211
|
|
20231207,132600,36595758000,228500,229000,229000,228500,138
|
|
20231207,132500,36564204000,228500,228500,229000,228500,289
|
|
20231207,132400,36498054500,228500,228500,229000,228500,364
|
|
20231207,132300,36414763000,229000,229000,229000,228500,536
|
|
20231207,132200,36292069000,229000,228000,229000,228000,488
|
|
20231207,132100,36180532500,228500,227000,229000,227000,3142
|
|
20231207,132000,35463714000,227000,227500,227500,226500,449
|
|
20231207,131900,35361795000,227500,226500,227500,226500,2043
|
|
20231207,131800,34898087000,226500,227000,227000,226500,90
|
|
20231207,131700,34877668500,226500,227000,227000,226500,165
|
|
20231207,131600,34840232000,226500,227000,227000,226000,192
|
|
20231207,131500,34796704500,227000,227000,227000,226000,343
|
|
20231207,131400,34719042000,227000,226500,227000,226000,148
|
|
20231207,131300,34685505000,226500,226500,227000,226000,258
|
|
20231207,131200,34627072000,226500,227000,227000,226500,88
|
|
20231207,131100,34607107000,227000,227000,227000,226500,80
|
|
20231207,131000,34588958000,227000,226500,227000,226500,221
|
|
20231207,130900,34538825000,227000,226500,227000,226500,65
|
|
20231207,130800,34524072000,227000,227000,227000,226000,136
|
|
20231207,130700,34493235000,227000,226500,227000,226500,171
|
|
20231207,130600,34454460500,226500,226500,226500,226000,81
|
|
20231207,130500,34436129000,226500,227000,227000,226500,98
|
|
20231207,130400,34413912000,227000,227000,227000,226500,264
|
|
20231207,130300,34354051000,227000,227000,227000,226500,206
|
|
20231207,130200,34307331500,227000,227000,227000,226500,216
|
|
20231207,130100,34258375000,226500,226500,227000,226500,271
|
|
20231207,130000,34196972500,226500,227000,227000,226500,338
|
|
20231207,125900,34120323000,227000,227000,227000,226500,167
|
|
20231207,125800,34082469500,226500,227000,227000,226500,63
|
|
20231207,125700,34068177500,227000,227000,227000,226500,177
|
|
20231207,125600,34028026000,227000,227000,227000,226500,317
|
|
20231207,125500,33956193500,226500,227000,227000,226500,86
|
|
20231207,125400,33936694000,227000,227000,227000,226500,239
|
|
20231207,125300,33882513500,227000,227000,227000,226500,150
|
|
20231207,125200,33848467500,226500,227000,227000,226500,67
|
|
20231207,125100,33833270500,227000,227000,227500,226500,251
|
|
20231207,125000,33776291500,227000,226500,227000,226500,442
|
|
20231207,124900,33676090500,226500,227000,227000,226500,62
|
|
20231207,124800,33662029000,227000,227000,227000,226500,99
|
|
20231207,124700,33639568500,227000,227000,227000,226500,119
|
|
20231207,124600,33612572500,227000,226500,227000,226500,307
|
|
20231207,124500,33542975000,226500,227000,227000,226500,355
|
|
20231207,124400,33462518000,227000,226500,227000,226500,115
|
|
20231207,124300,33436426500,227000,226500,227000,226000,197
|
|
20231207,124200,33391794000,226500,226500,226500,226000,251
|
|
20231207,124100,33334960500,226500,226500,226500,226000,311
|
|
20231207,124000,33264638500,226500,226500,226500,226000,355
|
|
20231207,123900,33184330500,226500,226000,226500,226000,228
|
|
20231207,123800,33132748500,226500,227000,227000,226000,1252
|
|
20231207,123700,32849686000,227000,228000,228000,226000,2159
|
|
20231207,123600,32360223000,227500,227500,228000,227000,1134
|
|
20231207,123500,32102651500,227500,227500,228000,227000,175
|
|
20231207,123400,32062842000,228000,228000,228000,227500,113
|
|
20231207,123300,32037094500,228000,228000,228000,227500,129
|
|
20231207,123200,32007690000,228000,228000,228000,227500,101
|
|
20231207,123100,31984687000,228000,228000,228000,227500,135
|
|
20231207,123000,31953941500,228000,228000,228000,227500,65
|
|
20231207,122900,31939128000,228000,228000,228000,227500,172
|
|
20231207,122800,31899919500,228000,228000,228000,227500,192
|
|
20231207,122700,31856232500,228000,227500,228000,227000,300
|
|
20231207,122600,31788032500,227500,228000,228000,227500,156
|
|
20231207,122500,31752480000,228000,227500,228000,227000,155
|
|
20231207,122400,31717182000,227000,228000,228000,227000,247
|
|
20231207,122300,31660975000,228000,228000,228000,227500,139
|
|
20231207,122200,31629295500,227500,228000,228000,227500,87
|
|
20231207,122100,31609487000,228000,228000,228000,227500,105
|
|
20231207,122000,31585562500,228000,228000,228000,227500,575
|
|
20231207,121900,31454692000,228000,228000,228000,227500,177
|
|
20231207,121800,31414354500,228000,228000,228000,227500,103
|
|
20231207,121700,31390893000,228000,227500,228000,227500,493
|
|
20231207,121600,31278697500,228000,228000,228000,227500,118
|
|
20231207,121500,31251795000,228000,228000,228500,227500,192
|
|
20231207,121400,31207990500,228500,228000,228500,228000,172
|
|
20231207,121300,31168742500,228500,228000,228500,228000,106
|
|
20231207,121200,31144549000,228000,228500,228500,228000,518
|
|
20231207,121100,31026192000,228500,228000,228500,227500,374
|
|
20231207,121000,30940930000,228000,228000,228500,227500,165
|
|
20231207,120900,30903297500,228500,229000,229000,228000,1968
|
|
20231207,120800,30453648000,229000,228500,229000,228500,432
|
|
20231207,120700,30354723000,229000,229000,229000,228500,88
|
|
20231207,120600,30334572500,229000,229000,229000,228500,279
|
|
20231207,120500,30270707000,229000,229000,229000,228500,2579
|
|
20231207,120400,29680204000,229000,228500,229000,228500,75
|
|
20231207,120300,29663041000,228500,228000,229000,228000,172
|
|
20231207,120200,29623711500,228500,229000,229000,228500,270
|
|
20231207,120100,29561973500,229000,229000,229000,228500,383
|
|
20231207,120000,29474432000,229000,228000,229000,228000,1037
|
|
20231207,115900,29237396000,228500,228500,228500,228000,118
|
|
20231207,115800,29210438000,228500,228500,228500,228000,376
|
|
20231207,115700,29124680500,228000,228000,228500,227500,317
|
|
20231207,115600,29052393000,228000,228500,228500,227500,470
|
|
20231207,115500,28945211000,228500,228500,228500,228000,439
|
|
20231207,115400,28845024500,228000,228500,228500,228000,151
|
|
20231207,115300,28810553500,228500,228500,228500,228000,101
|
|
20231207,115200,28787493000,228500,228500,228500,228000,162
|
|
20231207,115100,28750492500,228500,228000,228500,227500,193
|
|
20231207,115000,28706468500,228000,228000,228500,227500,123
|
|
20231207,114900,28678428000,228000,228000,228500,227500,343
|
|
20231207,114800,28600215000,228000,228000,228000,227500,270
|
|
20231207,114700,28538663500,228000,228000,228000,227500,127
|
|
20231207,114600,28509732500,228000,228000,228000,227500,135
|
|
20231207,114500,28478972000,228000,228000,228000,227500,192
|
|
20231207,114400,28435230000,228000,228000,228000,227500,76
|
|
20231207,114300,28417913000,228000,227500,228000,227000,89
|
|
20231207,114200,28397661500,227500,227500,227500,227000,185
|
|
20231207,114100,28355607500,227500,227500,227500,227000,116
|
|
20231207,114000,28329238000,227000,228000,228000,227000,294
|
|
20231207,113900,28262354000,227500,228000,228000,227500,157
|
|
20231207,113800,28226589000,228000,228000,228000,227500,163
|
|
20231207,113700,28189446000,228000,228000,228000,227500,160
|
|
20231207,113600,28152988500,228000,228000,228000,227500,246
|
|
20231207,113500,28096991000,227500,228000,228000,227500,135
|
|
20231207,113400,28066226000,228000,228000,228000,227500,46
|
|
20231207,113300,28055742000,228000,227500,228000,227500,105
|
|
20231207,113200,28031811500,228000,227500,228000,227500,57
|
|
20231207,113100,28018823000,227500,227500,228000,226500,249
|
|
20231207,113000,27962222000,227500,227500,228000,226500,450
|
|
20231207,112900,27860053000,227000,227500,228000,226000,3459
|
|
20231207,112800,27075110500,227500,228000,228000,227500,127
|
|
20231207,112700,27046169500,228000,228000,228000,227000,265
|
|
20231207,112600,26985860500,228000,228000,228000,227500,117
|
|
20231207,112500,26959201000,228000,227500,228000,227000,288
|
|
20231207,112400,26893683500,227500,227500,227500,227000,262
|
|
20231207,112300,26834119500,227000,227500,227500,227000,68
|
|
20231207,112200,26818660500,227500,227000,227500,227000,118
|
|
20231207,112100,26791823500,227500,227500,227500,227000,334
|
|
20231207,112000,26715910500,227000,227000,227500,227000,291
|
|
20231207,111900,26649810500,227500,227500,227500,227000,88
|
|
20231207,111800,26629804000,227000,227500,227500,227000,154
|
|
20231207,111700,26594782500,227500,227500,227500,227000,194
|
|
20231207,111600,26550689500,228000,227500,228000,227000,124
|
|
20231207,111500,26522477000,227500,228000,228000,227500,548
|
|
20231207,111400,26397750000,228000,228000,228000,227500,151
|
|
20231207,111300,26363339500,227500,228000,228000,227500,684
|
|
20231207,111200,26207682000,228000,228000,228000,227500,127
|
|
20231207,111100,26178739000,228000,228000,228000,227500,306
|
|
20231207,111000,26109009000,227500,228000,228000,227500,252
|
|
20231207,110900,26051658000,228000,228000,228000,227500,122
|
|
20231207,110800,26023853500,227500,228000,228000,227500,166
|
|
20231207,110700,25986041000,228000,228000,228000,227500,149
|
|
20231207,110600,25952108500,228000,228000,228000,227500,175
|
|
20231207,110500,25912228000,228000,227500,228000,227500,179
|
|
20231207,110400,25871455500,228000,228000,228000,227500,314
|
|
20231207,110300,25799911500,228000,228000,228000,227500,94
|
|
20231207,110200,25778495000,228000,227500,228000,227500,120
|
|
20231207,110100,25751148500,227500,228500,228500,227500,477
|
|
20231207,110000,25642356500,228000,228500,228500,228000,252
|
|
20231207,105900,25584860000,228000,228500,228500,228000,149
|
|
20231207,105800,25550854500,228000,228000,228500,228000,313
|
|
20231207,105700,25479465000,228500,228500,228500,228000,180
|
|
20231207,105600,25438344000,228000,228500,228500,228000,107
|
|
20231207,105500,25413914500,228000,228000,228500,228000,159
|
|
20231207,105400,25377605500,228500,228500,228500,228000,121
|
|
20231207,105300,25349964500,228500,228500,228500,228000,182
|
|
20231207,105200,25308422500,228500,228500,228500,228000,161
|
|
20231207,105100,25271681500,228500,228500,228500,227500,198
|
|
20231207,105000,25226483500,228500,228500,228500,228000,218
|
|
20231207,104900,25176686500,228500,228500,228500,227500,410
|
|
20231207,104800,25083207500,228000,228500,228500,228000,88
|
|
20231207,104700,25063121500,228500,228500,228500,227500,386
|
|
20231207,104600,24975113500,228000,228000,228500,228000,140
|
|
20231207,104500,24943143000,228500,228500,228500,228000,180
|
|
20231207,104400,24902047500,228500,228500,228500,228000,254
|
|
20231207,104300,24844056500,228500,228500,228500,228000,405
|
|
20231207,104200,24751646500,228500,228500,228500,228000,267
|
|
20231207,104100,24690658500,228500,228500,228500,228000,225
|
|
20231207,104000,24639252000,228500,228500,228500,228000,216
|
|
20231207,103900,24589909500,228500,228500,228500,228000,122
|
|
20231207,103800,24562047500,228500,228500,228500,228000,94
|
|
20231207,103700,24540574500,228500,228000,228500,228000,135
|
|
20231207,103600,24509733500,228000,228500,228500,228000,110
|
|
20231207,103500,24484604500,228500,228000,228500,227500,339
|
|
20231207,103400,24407335500,228000,228000,228000,227500,196
|
|
20231207,103300,24362683000,227500,228000,228000,227500,148
|
|
20231207,103200,24328966000,228000,228500,228500,227500,475
|
|
20231207,103100,24220660500,228500,228500,228500,228000,147
|
|
20231207,103000,24187121000,228500,228500,228500,227500,683
|
|
20231207,102900,24031395500,228000,228000,228500,228000,208
|
|
20231207,102800,23983893000,228500,228500,228500,228000,171
|
|
20231207,102700,23944827500,228500,228000,228500,228000,185
|
|
20231207,102600,23902581000,228500,228500,228500,228000,107
|
|
20231207,102500,23878152000,228500,228500,228500,228000,215
|
|
20231207,102400,23829055500,228000,228500,228500,228000,405
|
|
20231207,102300,23736668000,228500,228500,228500,228000,161
|
|
20231207,102200,23699890000,228500,229000,229000,228000,264
|
|
20231207,102100,23639551500,229000,228500,229000,228000,309
|
|
20231207,102000,23568948500,228500,228500,228500,228000,171
|
|
20231207,101900,23529893500,228500,229500,229500,228000,1288
|
|
20231207,101800,23235109000,229500,229500,229500,229000,226
|
|
20231207,101700,23183283500,229500,229000,229500,229000,270
|
|
20231207,101600,23121405500,229500,229500,229500,229000,256
|
|
20231207,101500,23062667000,229500,229500,229500,229000,379
|
|
20231207,101400,22975798000,229500,230000,230000,229000,166
|
|
20231207,101300,22937686000,230000,229000,230000,228000,1794
|
|
20231207,101200,22526278000,228500,228500,229000,228000,375
|
|
20231207,101100,22440518500,228500,229000,229000,228000,656
|
|
20231207,101000,22290617000,228500,228500,229000,228000,357
|
|
20231207,100900,22209018000,228000,228000,228500,227500,675
|
|
20231207,100800,22055104000,227500,228000,229000,227500,642
|
|
20231207,100700,21908604000,228000,228000,228500,227500,778
|
|
20231207,100600,21731391000,228000,228500,228500,227500,934
|
|
20231207,100500,21518408500,228000,228500,228500,228000,662
|
|
20231207,100400,21367222500,228500,228000,228500,228000,336
|
|
20231207,100300,21290523000,228500,229500,229500,228000,1326
|
|
20231207,100200,20987156000,229000,230000,230000,229000,868
|
|
20231207,100100,20787872500,230000,230500,230500,229500,1255
|
|
20231207,100000,20499141000,230500,230000,230500,229500,717
|
|
20231207,095900,20334028000,230500,230000,230500,230000,852
|
|
20231207,095800,20137824000,230000,230000,230500,229500,701
|
|
20231207,095700,19976586500,229500,230500,230500,229500,1709
|
|
20231207,095600,19583225000,230500,230000,230500,229000,2311
|
|
20231207,095500,19051605500,229500,230000,230000,229000,477
|
|
20231207,095400,18941925000,229000,229500,230000,229000,612
|
|
20231207,095300,18801486000,229500,229500,229500,229000,366
|
|
20231207,095200,18717503500,229500,229000,229500,229000,481
|
|
20231207,095100,18607131500,229000,229000,229500,229000,537
|
|
20231207,095000,18483910500,229000,229500,229500,228500,264
|
|
20231207,094900,18423395500,229500,228500,229500,228500,680
|
|
20231207,094800,18267696000,229000,229500,229500,228500,485
|
|
20231207,094700,18156615000,229500,229500,229500,228500,397
|
|
20231207,094600,18065544500,229500,229500,229500,229000,634
|
|
20231207,094500,17920172000,229500,229000,229500,228500,401
|
|
20231207,094400,17828313500,229000,229000,229500,228500,569
|
|
20231207,094300,17698020000,229000,228500,229500,228000,596
|
|
20231207,094200,17561694500,228500,229500,229500,228000,935
|
|
20231207,094100,17347652500,229000,229000,229500,228500,1300
|
|
20231207,094000,17049821500,229000,228500,229000,228000,468
|
|
20231207,093900,16942771000,228500,228500,229000,228000,619
|
|
20231207,093800,16801090500,228500,229000,229500,228000,2847
|
|
20231207,093700,16149512500,229500,228500,229500,228500,1152
|
|
20231207,093600,15885682000,229000,228000,229000,227500,1307
|
|
20231207,093500,15587286500,228000,227000,228000,227000,344
|
|
20231207,093400,15509013500,227500,228000,228000,227000,1141
|
|
20231207,093300,15249459500,227500,227500,228000,227000,1344
|
|
20231207,093200,14943804000,227500,229500,229500,227500,1497
|
|
20231207,093100,14601516000,229500,229000,229500,228500,822
|
|
20231207,093000,14413213000,229000,229000,229000,228500,869
|
|
20231207,092900,14214518000,228500,229000,229000,228000,2873
|
|
20231207,092800,13558278000,229500,229500,229500,228500,1406
|
|
20231207,092700,13236366000,229500,227500,229500,227500,2525
|
|
20231207,092600,12659646500,227500,227500,228500,227000,1326
|
|
20231207,092500,12358019500,227000,228000,228500,227000,2289
|
|
20231207,092400,11836668500,228000,230000,230000,228000,4181
|
|
20231207,092300,10880177500,230000,229500,230500,229000,3238
|
|
20231207,092200,10135820000,229500,230000,230000,229000,2830
|
|
20231207,092100,9486344000,229500,228500,230000,228000,3719
|
|
20231207,092000,8634393000,229000,227500,229000,226500,2790
|
|
20231207,091900,7998845500,227500,227000,228500,227000,2690
|
|
20231207,091800,7386159000,227000,226000,227000,225500,1914
|
|
20231207,091700,6952923500,226000,225500,226000,225500,959
|
|
20231207,091600,6736406500,226000,225000,226000,224500,1062
|
|
20231207,091500,6497145500,225000,224500,225000,224000,953
|
|
20231207,091400,6283115500,224500,223500,225000,223000,1422
|
|
20231207,091300,5964830500,223500,223000,224500,223000,913
|
|
20231207,091200,5760643000,223000,223500,223500,222500,1780
|
|
20231207,091100,5363812000,223500,223000,223500,223000,460
|
|
20231207,091000,5261153500,223000,223000,223500,222500,885
|
|
20231207,090900,5063810500,223000,222500,223500,222500,1041
|
|
20231207,090800,4831887500,223000,223000,223500,222500,1566
|
|
20231207,090700,4482755000,223000,223000,223500,223000,973
|
|
20231207,090600,4265541500,223000,222000,223000,221500,1648
|
|
20231207,090500,3898537000,221500,223000,223000,221500,3298
|
|
20231207,090400,3166532500,222500,223000,223000,222500,1902
|
|
20231207,090300,2743086000,223000,223500,224000,223000,2341
|
|
20231207,090200,2220772000,223000,224500,224500,223000,2209
|
|
20231207,090100,1726728000,224500,225000,226000,224000,3146
|
|
20231207,090000,1019517500,225000,226000,226500,225000,4454
|