734 lines
42 KiB
CSV
734 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231208,211100,74165939000,237500,237500,237500,237500,6886
|
|
20231208,211000,74165939000,237500,237500,237500,237500,0
|
|
20231208,210900,74165939000,237500,237500,237500,237500,0
|
|
20231208,210800,74165939000,237500,237500,237500,237500,0
|
|
20231208,210700,74165939000,237500,237500,237500,237500,0
|
|
20231208,210600,74165939000,237500,237500,237500,237500,0
|
|
20231208,210500,74165939000,237500,237500,237500,237500,0
|
|
20231208,210400,74165939000,237500,237500,237500,237500,0
|
|
20231208,210300,74165939000,237500,237500,237500,237500,0
|
|
20231208,210200,74165939000,237500,237500,237500,237500,0
|
|
20231208,210100,74165939000,237500,237500,237500,237500,0
|
|
20231208,210000,74165939000,237500,237500,237500,237500,0
|
|
20231208,205900,74165939000,237500,237500,237500,237500,0
|
|
20231208,205800,74165939000,237500,237500,237500,237500,0
|
|
20231208,205700,74165939000,237500,237500,237500,237500,0
|
|
20231208,205600,74165939000,237500,237500,237500,237500,0
|
|
20231208,205500,74165939000,237500,237500,237500,237500,0
|
|
20231208,205400,74165939000,237500,237500,237500,237500,0
|
|
20231208,205300,74165939000,237500,237500,237500,237500,0
|
|
20231208,205200,74165939000,237500,237500,237500,237500,0
|
|
20231208,205100,74165939000,237500,237500,237500,237500,0
|
|
20231208,205000,74165939000,237500,237500,237500,237500,0
|
|
20231208,204900,74165939000,237500,237500,237500,237500,0
|
|
20231208,204800,74165939000,237500,237500,237500,237500,0
|
|
20231208,204700,74165939000,237500,237500,237500,237500,0
|
|
20231208,204600,74165939000,237500,237500,237500,237500,0
|
|
20231208,204500,74165939000,237500,237500,237500,237500,0
|
|
20231208,204400,74165939000,237500,237500,237500,237500,0
|
|
20231208,204300,74165939000,237500,237500,237500,237500,0
|
|
20231208,204200,74165939000,237500,237500,237500,237500,0
|
|
20231208,204100,74165939000,237500,237500,237500,237500,6886
|
|
20231208,204000,74165939000,237500,237500,237500,237500,0
|
|
20231208,203900,74165939000,237500,237500,237500,237500,0
|
|
20231208,203800,74165939000,237500,237500,237500,237500,0
|
|
20231208,203700,74165939000,237500,237500,237500,237500,0
|
|
20231208,203600,74165939000,237500,237500,237500,237500,0
|
|
20231208,203500,74165939000,237500,237500,237500,237500,0
|
|
20231208,203400,74165939000,237500,237500,237500,237500,0
|
|
20231208,203300,74165939000,237500,237500,237500,237500,0
|
|
20231208,203200,74165939000,237500,237500,237500,237500,0
|
|
20231208,203100,74165939000,237500,237500,237500,237500,0
|
|
20231208,203000,74165939000,237500,237500,237500,237500,0
|
|
20231208,202900,74165939000,237500,237500,237500,237500,0
|
|
20231208,202800,74165939000,237500,237500,237500,237500,0
|
|
20231208,202700,74165939000,237500,237500,237500,237500,0
|
|
20231208,202600,74165939000,237500,237500,237500,237500,0
|
|
20231208,202500,74165939000,237500,237500,237500,237500,0
|
|
20231208,202400,74165939000,237500,237500,237500,237500,0
|
|
20231208,202300,74165939000,237500,237500,237500,237500,0
|
|
20231208,202200,74165939000,237500,237500,237500,237500,0
|
|
20231208,202100,74165939000,237500,237500,237500,237500,0
|
|
20231208,202000,74165939000,237500,237500,237500,237500,0
|
|
20231208,201900,74165939000,237500,237500,237500,237500,0
|
|
20231208,201800,74165939000,237500,237500,237500,237500,0
|
|
20231208,201700,74165939000,237500,237500,237500,237500,0
|
|
20231208,201600,74165939000,237500,237500,237500,237500,0
|
|
20231208,201500,74165939000,237500,237500,237500,237500,0
|
|
20231208,201400,74165939000,237500,237500,237500,237500,0
|
|
20231208,201300,74165939000,237500,237500,237500,237500,0
|
|
20231208,201200,74165939000,237500,237500,237500,237500,0
|
|
20231208,201100,74165939000,237500,237500,237500,237500,6886
|
|
20231208,201000,74165939000,237500,237500,237500,237500,0
|
|
20231208,200900,74165939000,237500,237500,237500,237500,0
|
|
20231208,200800,74165939000,237500,237500,237500,237500,0
|
|
20231208,200700,74165939000,237500,237500,237500,237500,0
|
|
20231208,200600,74165939000,237500,237500,237500,237500,0
|
|
20231208,200500,74165939000,237500,237500,237500,237500,0
|
|
20231208,200400,74165939000,237500,237500,237500,237500,0
|
|
20231208,200300,74165939000,237500,237500,237500,237500,0
|
|
20231208,200200,74165939000,237500,237500,237500,237500,0
|
|
20231208,200100,74165939000,237500,237500,237500,237500,0
|
|
20231208,200000,74165939000,237500,237500,237500,237500,0
|
|
20231208,195900,74165939000,237500,237500,237500,237500,0
|
|
20231208,195800,74165939000,237500,237500,237500,237500,0
|
|
20231208,195700,74165939000,237500,237500,237500,237500,0
|
|
20231208,195600,74165939000,237500,237500,237500,237500,0
|
|
20231208,195500,74165939000,237500,237500,237500,237500,0
|
|
20231208,195400,74165939000,237500,237500,237500,237500,0
|
|
20231208,195300,74165939000,237500,237500,237500,237500,0
|
|
20231208,195200,74165939000,237500,237500,237500,237500,0
|
|
20231208,195100,74165939000,237500,237500,237500,237500,0
|
|
20231208,195000,74165939000,237500,237500,237500,237500,0
|
|
20231208,194900,74165939000,237500,237500,237500,237500,0
|
|
20231208,194800,74165939000,237500,237500,237500,237500,0
|
|
20231208,194700,74165939000,237500,237500,237500,237500,0
|
|
20231208,194600,74165939000,237500,237500,237500,237500,0
|
|
20231208,194500,74165939000,237500,237500,237500,237500,0
|
|
20231208,194400,74165939000,237500,237500,237500,237500,0
|
|
20231208,194300,74165939000,237500,237500,237500,237500,0
|
|
20231208,194200,74165939000,237500,237500,237500,237500,0
|
|
20231208,194100,74165939000,237500,237500,237500,237500,6886
|
|
20231208,194000,74165939000,237500,237500,237500,237500,0
|
|
20231208,193900,74165939000,237500,237500,237500,237500,0
|
|
20231208,193800,74165939000,237500,237500,237500,237500,0
|
|
20231208,193700,74165939000,237500,237500,237500,237500,0
|
|
20231208,193600,74165939000,237500,237500,237500,237500,0
|
|
20231208,193500,74165939000,237500,237500,237500,237500,0
|
|
20231208,193400,74165939000,237500,237500,237500,237500,0
|
|
20231208,193300,74165939000,237500,237500,237500,237500,0
|
|
20231208,193200,74165939000,237500,237500,237500,237500,0
|
|
20231208,193100,74165939000,237500,237500,237500,237500,0
|
|
20231208,193000,74165939000,237500,237500,237500,237500,0
|
|
20231208,192900,74165939000,237500,237500,237500,237500,0
|
|
20231208,192800,74165939000,237500,237500,237500,237500,0
|
|
20231208,192700,74165939000,237500,237500,237500,237500,0
|
|
20231208,192600,74165939000,237500,237500,237500,237500,0
|
|
20231208,192500,74165939000,237500,237500,237500,237500,0
|
|
20231208,192400,74165939000,237500,237500,237500,237500,0
|
|
20231208,192300,74165939000,237500,237500,237500,237500,0
|
|
20231208,192200,74165939000,237500,237500,237500,237500,0
|
|
20231208,192100,74165939000,237500,237500,237500,237500,0
|
|
20231208,192000,74165939000,237500,237500,237500,237500,0
|
|
20231208,191900,74165939000,237500,237500,237500,237500,0
|
|
20231208,191800,74165939000,237500,237500,237500,237500,0
|
|
20231208,191700,74165939000,237500,237500,237500,237500,0
|
|
20231208,191600,74165939000,237500,237500,237500,237500,0
|
|
20231208,191500,74165939000,237500,237500,237500,237500,0
|
|
20231208,191400,74165939000,237500,237500,237500,237500,0
|
|
20231208,191300,74165939000,237500,237500,237500,237500,0
|
|
20231208,191200,74165939000,237500,237500,237500,237500,0
|
|
20231208,191100,74165939000,237500,237500,237500,237500,6886
|
|
20231208,191000,74165939000,237500,237500,237500,237500,0
|
|
20231208,190900,74165939000,237500,237500,237500,237500,0
|
|
20231208,190800,74165939000,237500,237500,237500,237500,0
|
|
20231208,190700,74165939000,237500,237500,237500,237500,0
|
|
20231208,190600,74165939000,237500,237500,237500,237500,0
|
|
20231208,190500,74165939000,237500,237500,237500,237500,0
|
|
20231208,190400,74165939000,237500,237500,237500,237500,0
|
|
20231208,190300,74165939000,237500,237500,237500,237500,0
|
|
20231208,190200,74165939000,237500,237500,237500,237500,0
|
|
20231208,190100,74165939000,237500,237500,237500,237500,0
|
|
20231208,190000,74165939000,237500,237500,237500,237500,0
|
|
20231208,185900,74165939000,237500,237500,237500,237500,0
|
|
20231208,185800,74165939000,237500,237500,237500,237500,0
|
|
20231208,185700,74165939000,237500,237500,237500,237500,0
|
|
20231208,185600,74165939000,237500,237500,237500,237500,0
|
|
20231208,185500,74165939000,237500,237500,237500,237500,0
|
|
20231208,185400,74165939000,237500,237500,237500,237500,0
|
|
20231208,185300,74165939000,237500,237500,237500,237500,0
|
|
20231208,185200,74165939000,237500,237500,237500,237500,0
|
|
20231208,185100,74165939000,237500,237500,237500,237500,0
|
|
20231208,185000,74165939000,237500,237500,237500,237500,0
|
|
20231208,184900,74165939000,237500,237500,237500,237500,0
|
|
20231208,184800,74165939000,237500,237500,237500,237500,0
|
|
20231208,184700,74165939000,237500,237500,237500,237500,0
|
|
20231208,184600,74165939000,237500,237500,237500,237500,0
|
|
20231208,184500,74165939000,237500,237500,237500,237500,0
|
|
20231208,184400,74165939000,237500,237500,237500,237500,0
|
|
20231208,184300,74165939000,237500,237500,237500,237500,0
|
|
20231208,184200,74165939000,237500,237500,237500,237500,0
|
|
20231208,184100,74165939000,237500,237500,237500,237500,6886
|
|
20231208,184000,74165939000,237500,237500,237500,237500,0
|
|
20231208,183900,74165939000,237500,237500,237500,237500,0
|
|
20231208,183800,74165939000,237500,237500,237500,237500,0
|
|
20231208,183700,74165939000,237500,237500,237500,237500,0
|
|
20231208,183600,74165939000,237500,237500,237500,237500,0
|
|
20231208,183500,74165939000,237500,237500,237500,237500,0
|
|
20231208,183400,74165939000,237500,237500,237500,237500,0
|
|
20231208,183300,74165939000,237500,237500,237500,237500,0
|
|
20231208,183200,74165939000,237500,237500,237500,237500,0
|
|
20231208,183100,74165939000,237500,237500,237500,237500,0
|
|
20231208,183000,74165939000,237500,237500,237500,237500,0
|
|
20231208,182900,74165939000,237500,237500,237500,237500,0
|
|
20231208,182800,74165939000,237500,237500,237500,237500,0
|
|
20231208,182700,74165939000,237500,237500,237500,237500,0
|
|
20231208,182600,74165939000,237500,237500,237500,237500,0
|
|
20231208,182500,74165939000,237500,237500,237500,237500,0
|
|
20231208,182400,74165939000,237500,237500,237500,237500,0
|
|
20231208,182300,74165939000,237500,237500,237500,237500,0
|
|
20231208,182200,74165939000,237500,237500,237500,237500,0
|
|
20231208,182100,74165939000,237500,237500,237500,237500,0
|
|
20231208,182000,74165939000,237500,237500,237500,237500,0
|
|
20231208,181900,74165939000,237500,237500,237500,237500,0
|
|
20231208,181800,74165939000,237500,237500,237500,237500,0
|
|
20231208,181700,74165939000,237500,237500,237500,237500,0
|
|
20231208,181600,74165939000,237500,237500,237500,237500,0
|
|
20231208,181500,74165939000,237500,237500,237500,237500,0
|
|
20231208,181400,74165939000,237500,237500,237500,237500,0
|
|
20231208,181300,74165939000,237500,237500,237500,237500,0
|
|
20231208,181200,74165939000,237500,237500,237500,237500,0
|
|
20231208,181100,74165939000,237500,237500,237500,237500,6886
|
|
20231208,181000,74165939000,237500,237500,237500,237500,0
|
|
20231208,180900,74165939000,237500,237500,237500,237500,0
|
|
20231208,180800,74165939000,237500,237500,237500,237500,0
|
|
20231208,180700,74165939000,237500,237500,237500,237500,0
|
|
20231208,180600,74165939000,237500,237500,237500,237500,0
|
|
20231208,180500,74165939000,237500,237500,237500,237500,0
|
|
20231208,180400,74165939000,237500,237500,237500,237500,0
|
|
20231208,180300,74165939000,237500,237500,237500,237500,0
|
|
20231208,180200,74165939000,237500,237500,237500,237500,0
|
|
20231208,180100,74165939000,237500,237500,237500,237500,0
|
|
20231208,180000,74165939000,237500,237500,237500,237500,0
|
|
20231208,175900,74165939000,237500,237500,237500,237500,0
|
|
20231208,175800,74165939000,237500,237500,237500,237500,0
|
|
20231208,175700,74165939000,237500,237500,237500,237500,0
|
|
20231208,175600,74165939000,237500,237500,237500,237500,0
|
|
20231208,175500,74165939000,237500,237500,237500,237500,0
|
|
20231208,175400,74165939000,237500,237500,237500,237500,0
|
|
20231208,175300,74165939000,237500,237500,237500,237500,0
|
|
20231208,175200,74165939000,237500,237500,237500,237500,0
|
|
20231208,175100,74165939000,237500,237500,237500,237500,0
|
|
20231208,175000,74165939000,237500,237500,237500,237500,0
|
|
20231208,174900,74165939000,237500,237500,237500,237500,0
|
|
20231208,174800,74165939000,237500,237500,237500,237500,0
|
|
20231208,174700,74165939000,237500,237500,237500,237500,0
|
|
20231208,174600,74165939000,237500,237500,237500,237500,0
|
|
20231208,174500,74165939000,237500,237500,237500,237500,0
|
|
20231208,174400,74165939000,237500,237500,237500,237500,0
|
|
20231208,174300,74165939000,237500,237500,237500,237500,0
|
|
20231208,174200,74165939000,237500,237500,237500,237500,0
|
|
20231208,174100,74165939000,237500,237500,237500,237500,6886
|
|
20231208,174000,74165939000,237500,237500,237500,237500,0
|
|
20231208,173900,74165939000,237500,237500,237500,237500,0
|
|
20231208,173800,74165939000,237500,237500,237500,237500,0
|
|
20231208,173700,74165939000,237500,237500,237500,237500,0
|
|
20231208,173600,74165939000,237500,237500,237500,237500,0
|
|
20231208,173500,74165939000,237500,237500,237500,237500,0
|
|
20231208,173400,74165939000,237500,237500,237500,237500,0
|
|
20231208,173300,74165939000,237500,237500,237500,237500,0
|
|
20231208,173200,74165939000,237500,237500,237500,237500,0
|
|
20231208,173100,74165939000,237500,237500,237500,237500,0
|
|
20231208,173000,74165939000,237500,237500,237500,237500,0
|
|
20231208,172900,74165939000,237500,237500,237500,237500,0
|
|
20231208,172800,74165939000,237500,237500,237500,237500,0
|
|
20231208,172700,74165939000,237500,237500,237500,237500,0
|
|
20231208,172600,74165939000,237500,237500,237500,237500,0
|
|
20231208,172500,74165939000,237500,237500,237500,237500,0
|
|
20231208,172400,74165939000,237500,237500,237500,237500,0
|
|
20231208,172300,74165939000,237500,237500,237500,237500,0
|
|
20231208,172200,74165939000,237500,237500,237500,237500,0
|
|
20231208,172100,74165939000,237500,237500,237500,237500,0
|
|
20231208,172000,74165939000,237500,237500,237500,237500,0
|
|
20231208,171900,74165939000,237500,237500,237500,237500,0
|
|
20231208,171800,74165939000,237500,237500,237500,237500,0
|
|
20231208,171700,74165939000,237500,237500,237500,237500,0
|
|
20231208,171600,74165939000,237500,237500,237500,237500,0
|
|
20231208,171500,74165939000,237500,237500,237500,237500,0
|
|
20231208,171400,74165939000,237500,237500,237500,237500,0
|
|
20231208,171300,74165939000,237500,237500,237500,237500,0
|
|
20231208,171200,74165939000,237500,237500,237500,237500,0
|
|
20231208,171100,74165939000,237500,237500,237500,237500,6886
|
|
20231208,171000,74165939000,237500,237500,237500,237500,0
|
|
20231208,170900,74165939000,237500,237500,237500,237500,0
|
|
20231208,170800,74165939000,237500,237500,237500,237500,0
|
|
20231208,170700,74165939000,237500,237500,237500,237500,0
|
|
20231208,170600,74165939000,237500,237500,237500,237500,0
|
|
20231208,170500,74165939000,237500,237500,237500,237500,0
|
|
20231208,170400,74165939000,237500,237500,237500,237500,0
|
|
20231208,170300,74165939000,237500,237500,237500,237500,0
|
|
20231208,170200,74165939000,237500,237500,237500,237500,0
|
|
20231208,170100,74165939000,237500,237500,237500,237500,0
|
|
20231208,170000,74165939000,237500,237500,237500,237500,0
|
|
20231208,165900,74165939000,237500,237500,237500,237500,0
|
|
20231208,165800,74165939000,237500,237500,237500,237500,0
|
|
20231208,165700,74165939000,237500,237500,237500,237500,0
|
|
20231208,165600,74165939000,237500,237500,237500,237500,0
|
|
20231208,165500,74165939000,237500,237500,237500,237500,0
|
|
20231208,165400,74165939000,237500,237500,237500,237500,0
|
|
20231208,165300,74165939000,237500,237500,237500,237500,0
|
|
20231208,165200,74165939000,237500,237500,237500,237500,0
|
|
20231208,165100,74165939000,237500,237500,237500,237500,0
|
|
20231208,165000,74165939000,237500,237500,237500,237500,0
|
|
20231208,164900,74165939000,237500,237500,237500,237500,0
|
|
20231208,164800,74165939000,237500,237500,237500,237500,0
|
|
20231208,164700,74165939000,237500,237500,237500,237500,0
|
|
20231208,164600,74165939000,237500,237500,237500,237500,0
|
|
20231208,164500,74165939000,237500,237500,237500,237500,0
|
|
20231208,164400,74165939000,237500,237500,237500,237500,0
|
|
20231208,164300,74165939000,237500,237500,237500,237500,0
|
|
20231208,164200,74165939000,237500,237500,237500,237500,0
|
|
20231208,164100,74165939000,237500,237500,237500,237500,6886
|
|
20231208,164000,74165939000,237500,237500,237500,237500,0
|
|
20231208,163900,74165939000,237500,237500,237500,237500,0
|
|
20231208,163800,74165939000,237500,237500,237500,237500,0
|
|
20231208,163700,74165939000,237500,237500,237500,237500,0
|
|
20231208,163600,74165939000,237500,237500,237500,237500,0
|
|
20231208,163500,74165939000,237500,237500,237500,237500,0
|
|
20231208,163400,74165939000,237500,237500,237500,237500,0
|
|
20231208,163300,74165939000,237500,237500,237500,237500,0
|
|
20231208,163200,74165939000,237500,237500,237500,237500,0
|
|
20231208,163100,74165939000,237500,237500,237500,237500,0
|
|
20231208,163000,74165939000,237500,237500,237500,237500,0
|
|
20231208,162900,74165939000,237500,237500,237500,237500,0
|
|
20231208,162800,74165939000,237500,237500,237500,237500,0
|
|
20231208,162700,74165939000,237500,237500,237500,237500,0
|
|
20231208,162600,74165939000,237500,237500,237500,237500,0
|
|
20231208,162500,74165939000,237500,237500,237500,237500,0
|
|
20231208,162400,74165939000,237500,237500,237500,237500,0
|
|
20231208,162300,74165939000,237500,237500,237500,237500,0
|
|
20231208,162200,74165939000,237500,237500,237500,237500,0
|
|
20231208,162100,74165939000,237500,237500,237500,237500,0
|
|
20231208,162000,74165939000,237500,237500,237500,237500,0
|
|
20231208,161900,74165939000,237500,237500,237500,237500,0
|
|
20231208,161800,74165939000,237500,237500,237500,237500,0
|
|
20231208,161700,74165939000,237500,237500,237500,237500,0
|
|
20231208,161600,74165939000,237500,237500,237500,237500,0
|
|
20231208,161500,74165939000,237500,237500,237500,237500,0
|
|
20231208,161400,74165939000,237500,237500,237500,237500,0
|
|
20231208,161300,74165939000,237500,237500,237500,237500,0
|
|
20231208,161200,74165939000,237500,237500,237500,237500,0
|
|
20231208,161100,74165939000,237500,237500,237500,237500,6886
|
|
20231208,161000,74165939000,237500,237500,237500,237500,0
|
|
20231208,160900,74165939000,237500,237500,237500,237500,0
|
|
20231208,160800,74165939000,237500,237500,237500,237500,0
|
|
20231208,160700,74165939000,237500,237500,237500,237500,0
|
|
20231208,160600,74165939000,237500,237500,237500,237500,0
|
|
20231208,160500,74165939000,237500,237500,237500,237500,0
|
|
20231208,160400,74165939000,237500,237500,237500,237500,0
|
|
20231208,160300,74165939000,237500,237500,237500,237500,0
|
|
20231208,160200,74165939000,237500,237500,237500,237500,0
|
|
20231208,160100,74165939000,237500,237500,237500,237500,0
|
|
20231208,160000,74165939000,237500,237500,237500,237500,0
|
|
20231208,155900,74165939000,237500,237500,237500,237500,0
|
|
20231208,155800,74165939000,237500,237500,237500,237500,0
|
|
20231208,155700,74165939000,237500,237500,237500,237500,0
|
|
20231208,155600,74165939000,237500,237500,237500,237500,0
|
|
20231208,155500,74165939000,237500,237500,237500,237500,0
|
|
20231208,155400,74165939000,237500,237500,237500,237500,0
|
|
20231208,155300,74165939000,237500,237500,237500,237500,0
|
|
20231208,155200,74165939000,237500,237500,237500,237500,0
|
|
20231208,155100,74165939000,237500,237500,237500,237500,0
|
|
20231208,155000,74165939000,237500,237500,237500,237500,0
|
|
20231208,154900,74165939000,237500,237500,237500,237500,0
|
|
20231208,154800,74165939000,237500,237500,237500,237500,0
|
|
20231208,154700,74165939000,237500,237500,237500,237500,0
|
|
20231208,154600,74165939000,237500,237500,237500,237500,0
|
|
20231208,154500,74165939000,237500,237500,237500,237500,0
|
|
20231208,154400,74165939000,237500,237500,237500,237500,0
|
|
20231208,154300,74165939000,237500,237500,237500,237500,0
|
|
20231208,154200,74165939000,237500,237500,237500,237500,0
|
|
20231208,154100,74165939000,237500,237500,237500,237500,6886
|
|
20231208,154000,74165939000,237500,237500,237500,237500,0
|
|
20231208,153900,74165939000,237500,237500,237500,237500,0
|
|
20231208,153800,74165939000,237500,237500,237500,237500,0
|
|
20231208,153700,74165939000,237500,237500,237500,237500,0
|
|
20231208,153600,74165939000,237500,237500,237500,237500,0
|
|
20231208,153500,74165939000,237500,237500,237500,237500,0
|
|
20231208,153400,74165939000,237500,237500,237500,237500,0
|
|
20231208,153300,74165939000,237500,237500,237500,237500,0
|
|
20231208,153200,74165939000,237500,237500,237500,237500,0
|
|
20231208,153100,74165939000,237500,237500,237500,237500,0
|
|
20231208,153000,74165939000,237500,237500,237500,237500,6886
|
|
20231208,152900,72530514000,238000,238000,238000,238000,0
|
|
20231208,152800,72530514000,238000,238000,238000,238000,0
|
|
20231208,152700,72530514000,238000,238000,238000,238000,0
|
|
20231208,152600,72530514000,238000,238000,238000,238000,0
|
|
20231208,152500,72530514000,238000,238000,238000,238000,0
|
|
20231208,152400,72530514000,238000,238000,238000,238000,0
|
|
20231208,152300,72530514000,238000,238000,238000,238000,0
|
|
20231208,152200,72530514000,238000,238000,238000,238000,0
|
|
20231208,152100,72530514000,238000,238000,238000,238000,0
|
|
20231208,152000,72530514000,238000,238000,238000,238000,0
|
|
20231208,151900,72530514000,238000,238000,238500,238000,1114
|
|
20231208,151800,72265330000,238000,238500,238500,238000,504
|
|
20231208,151700,72145319500,238000,238500,238500,238000,739
|
|
20231208,151600,71969252000,238500,238500,238500,238000,560
|
|
20231208,151500,71835819000,238000,238000,238500,238000,837
|
|
20231208,151400,71636245000,238000,238000,238500,238000,467
|
|
20231208,151300,71524980500,238000,238500,238500,238000,383
|
|
20231208,151200,71433731500,238500,237500,238500,237500,428
|
|
20231208,151100,71331796000,237500,238500,238500,237500,3613
|
|
20231208,151000,70471812500,238500,238000,238500,238000,379
|
|
20231208,150900,70381520500,238500,238500,238500,238000,434
|
|
20231208,150800,70278023500,238500,238500,238500,238000,190
|
|
20231208,150700,70232730000,238500,238500,239000,238000,501
|
|
20231208,150600,70113233500,238500,239000,239000,238500,849
|
|
20231208,150500,69910667500,239000,239000,239000,238500,301
|
|
20231208,150400,69838790500,238500,238500,239000,238500,1169
|
|
20231208,150300,69559801500,239000,238500,239000,238000,1618
|
|
20231208,150200,69173805500,238500,238500,238500,238000,931
|
|
20231208,150100,68951876500,238500,238500,238500,238000,293
|
|
20231208,150000,68882030000,238500,239000,239000,238000,1343
|
|
20231208,145900,68561635000,239000,239000,239000,238500,446
|
|
20231208,145800,68455105500,239000,239000,239000,238500,558
|
|
20231208,145700,68321884500,239000,238500,239000,238500,796
|
|
20231208,145600,68131852000,239000,238500,239000,238000,1098
|
|
20231208,145500,67869774500,238500,238500,238500,238000,312
|
|
20231208,145400,67795389000,238000,239000,239000,238000,396
|
|
20231208,145300,67700931000,239000,239000,239000,238500,1082
|
|
20231208,145200,67442614000,239000,239000,239000,238000,565
|
|
20231208,145100,67307780500,239000,239000,239000,238000,1043
|
|
20231208,145000,67058605000,239000,238500,239000,238500,929
|
|
20231208,144900,66836825500,238500,238500,239000,238000,517
|
|
20231208,144800,66713354500,239000,238000,239000,238000,1221
|
|
20231208,144700,66422008500,238500,238500,239000,238000,519
|
|
20231208,144600,66298078500,239000,238500,239000,238000,896
|
|
20231208,144500,66084465000,238500,238000,238500,238000,1182
|
|
20231208,144400,65802961500,238500,238500,239000,238000,893
|
|
20231208,144300,65590104500,238500,238500,239000,238000,1243
|
|
20231208,144200,65293703000,238500,238000,238500,238000,547
|
|
20231208,144100,65163320000,238500,238500,238500,238000,500
|
|
20231208,144000,65044165000,238500,238000,238500,238000,421
|
|
20231208,143900,64943811000,238000,238500,238500,238000,314
|
|
20231208,143800,64868962500,238500,238500,238500,238000,513
|
|
20231208,143700,64746719500,238500,238000,238500,238000,574
|
|
20231208,143600,64609933500,238500,238500,238500,238000,1005
|
|
20231208,143500,64370492000,238000,238500,238500,238000,556
|
|
20231208,143400,64238020500,238000,238500,238500,238000,1011
|
|
20231208,143300,63997296000,238000,238500,239000,238000,362
|
|
20231208,143200,63910963000,238500,239000,239000,238500,845
|
|
20231208,143100,63709322500,239000,238500,239000,238000,664
|
|
20231208,143000,63550882500,238000,239000,239000,238000,1143
|
|
20231208,142900,63278148500,239000,238500,239000,238500,350
|
|
20231208,142800,63194547500,238500,239000,239000,238000,1807
|
|
20231208,142700,62763527000,238500,238500,239000,238500,638
|
|
20231208,142600,62611110500,239000,238500,239000,238500,699
|
|
20231208,142500,62444182000,239000,238000,239000,238000,1859
|
|
20231208,142400,62000334000,238500,238500,238500,238000,541
|
|
20231208,142300,61871363000,238500,238000,239000,238000,375
|
|
20231208,142200,61781960000,238000,238500,239000,238000,1977
|
|
20231208,142100,61310450000,238000,238500,238500,238000,401
|
|
20231208,142000,61214865500,238500,238500,238500,238000,880
|
|
20231208,141900,61005197500,238000,238500,238500,238000,558
|
|
20231208,141800,60872204500,238000,238500,239000,237500,1568
|
|
20231208,141700,60498362500,238000,238500,238500,237500,642
|
|
20231208,141600,60345451500,238500,238000,238500,237500,744
|
|
20231208,141500,60168365000,238000,238500,238500,237500,917
|
|
20231208,141400,59950210000,238000,238500,238500,237000,490
|
|
20231208,141300,59833668500,238000,237500,238500,237500,367
|
|
20231208,141200,59746294000,238000,237500,238500,237000,1721
|
|
20231208,141100,59336707500,237500,237000,237500,237000,397
|
|
20231208,141000,59242455500,237000,237000,237500,237000,339
|
|
20231208,140900,59162021000,237500,237000,237500,236500,628
|
|
20231208,140800,59013037500,237000,237000,237500,236500,500
|
|
20231208,140700,58894571500,237000,237500,237500,236500,386
|
|
20231208,140600,58803044000,237500,237500,237500,236500,322
|
|
20231208,140500,58726654500,237000,237500,237500,236500,822
|
|
20231208,140400,58531751000,237000,236500,238000,236500,629
|
|
20231208,140300,58382618000,238000,237500,238000,237000,3093
|
|
20231208,140200,57649062000,238000,238000,238000,237500,386
|
|
20231208,140100,57557341000,237500,237500,238000,237500,729
|
|
20231208,140000,57384095000,238000,238000,238500,237500,2598
|
|
20231208,135900,56765829500,238500,239000,239000,238000,450
|
|
20231208,135800,56658522500,238500,238500,238500,238000,651
|
|
20231208,135700,56503298000,238500,238500,239000,238000,646
|
|
20231208,135600,56349135000,238500,238500,239000,238500,584
|
|
20231208,135500,56209785500,238000,238500,238500,238000,997
|
|
20231208,135400,55972255500,238000,237500,238500,237500,435
|
|
20231208,135300,55868613500,237500,239000,239000,237500,1166
|
|
20231208,135200,55590771000,239000,239000,239000,238500,596
|
|
20231208,135100,55448419000,239000,239000,239500,238500,653
|
|
20231208,135000,55292234000,239000,239000,239500,238500,3094
|
|
20231208,134900,54553346000,238500,239000,239000,238500,980
|
|
20231208,134800,54319215000,239000,239000,239000,238500,1004
|
|
20231208,134700,54079294000,239000,239000,239000,238500,798
|
|
20231208,134600,53888658000,238500,238500,239000,238500,513
|
|
20231208,134500,53766131500,238500,239000,239000,237500,4193
|
|
20231208,134400,52766354500,238500,238500,239000,238500,748
|
|
20231208,134300,52587678000,239000,238500,239000,238500,556
|
|
20231208,134200,52454927500,238500,239000,239000,238500,693
|
|
20231208,134100,52289331500,238500,239000,239000,238500,4127
|
|
20231208,134000,51304835500,239000,239500,239500,239000,2436
|
|
20231208,133900,50722082500,239000,238500,239500,238500,3900
|
|
20231208,133800,49789963000,239000,238500,239000,238000,882
|
|
20231208,133700,49579560500,238500,238500,239000,238000,5940
|
|
20231208,133600,48163462000,238500,238000,238500,238000,379
|
|
20231208,133500,48073113000,238000,238000,238500,237500,3523
|
|
20231208,133400,47234594500,238000,237500,238000,237500,472
|
|
20231208,133300,47122352000,238000,237000,238000,236500,3924
|
|
20231208,133200,46190334500,236500,237000,238000,236500,2476
|
|
20231208,133100,45602882500,237500,237500,238000,237000,1034
|
|
20231208,133000,45357364500,237000,237500,237500,237000,2846
|
|
20231208,132900,44681599500,237000,237000,237500,236500,2913
|
|
20231208,132800,43991032000,237000,237000,237000,236500,1394
|
|
20231208,132700,43661148000,236500,236000,237000,235500,4976
|
|
20231208,132600,42484978500,236000,235000,236000,235000,1308
|
|
20231208,132500,42176706000,235500,236000,236000,235000,634
|
|
20231208,132400,42027288000,236000,235500,236000,235500,569
|
|
20231208,132300,41893054000,235500,235500,236000,235500,470
|
|
20231208,132200,41782232000,236000,235500,236000,235500,555
|
|
20231208,132100,41651345000,235500,236000,236500,235500,2040
|
|
20231208,132000,41169738500,236000,235500,236000,235500,604
|
|
20231208,131900,41027225000,236000,235500,236000,235000,3028
|
|
20231208,131800,40312862500,235500,235500,236000,235500,540
|
|
20231208,131700,40185517000,235500,235000,236000,235000,1193
|
|
20231208,131600,39904561000,235500,235000,236000,235000,554
|
|
20231208,131500,39774132500,235000,235500,235500,235000,533
|
|
20231208,131400,39648662000,235000,235000,235500,234500,4020
|
|
20231208,131300,38703337500,235000,234500,235000,234500,549
|
|
20231208,131200,38574386500,235000,235000,235000,234500,507
|
|
20231208,131100,38455281500,234500,234500,235000,234000,384
|
|
20231208,131000,38365102000,234000,235000,235000,234000,1168
|
|
20231208,130900,38090794500,234500,234500,235000,234000,1953
|
|
20231208,130800,37632654000,234500,234000,234500,233500,1091
|
|
20231208,130700,37377346500,234000,233500,234000,233000,917
|
|
20231208,130600,37163042500,233000,233500,233500,233000,488
|
|
20231208,130500,37049124500,233500,233000,233500,232500,298
|
|
20231208,130400,36979690000,233000,233000,233000,232500,75
|
|
20231208,130300,36962235000,233000,233000,233500,233000,177
|
|
20231208,130200,36920956500,233500,233500,233500,233000,241
|
|
20231208,130100,36864779000,233500,233000,233500,233000,204
|
|
20231208,130000,36817217000,233500,233000,233500,233000,283
|
|
20231208,125900,36751251500,233000,233000,233500,233000,56
|
|
20231208,125800,36738187500,233500,233000,233500,233000,116
|
|
20231208,125700,36711110000,233000,233000,233500,233000,74
|
|
20231208,125600,36693854000,233000,233500,234000,233000,347
|
|
20231208,125500,36612885000,233500,233000,234000,233000,392
|
|
20231208,125400,36521356000,233500,233500,234000,233000,306
|
|
20231208,125300,36449893000,233500,234000,234000,233500,228
|
|
20231208,125200,36396617500,234000,234000,234000,233500,356
|
|
20231208,125100,36313425000,233500,233500,234000,233500,249
|
|
20231208,125000,36255211500,233500,234000,234000,233500,93
|
|
20231208,124900,36233468500,233500,233500,234000,233500,396
|
|
20231208,124800,36140976500,233500,234000,234000,233500,153
|
|
20231208,124700,36105228000,233500,233500,234000,233500,400
|
|
20231208,124600,36011766000,233500,234500,234500,233500,1001
|
|
20231208,124500,35777536000,234500,235500,235500,234000,776
|
|
20231208,124400,35595207000,235500,235500,235500,235000,363
|
|
20231208,124300,35509829500,235500,235500,235500,235000,436
|
|
20231208,124200,35407256000,235500,235000,236000,234500,6491
|
|
20231208,124100,33880921500,235000,234500,235000,234000,2825
|
|
20231208,124000,33218275500,234000,234000,234500,233500,3184
|
|
20231208,123900,32473076000,234000,234500,234500,233500,1984
|
|
20231208,123800,32008710500,234500,234500,234500,234000,103
|
|
20231208,123700,31984563000,234500,234500,234500,234000,275
|
|
20231208,123600,31920095500,234500,234500,234500,234000,703
|
|
20231208,123500,31755300500,234000,234500,234500,234000,278
|
|
20231208,123400,31690181000,234500,234500,234500,234000,399
|
|
20231208,123300,31596644000,234500,234500,234500,234000,411
|
|
20231208,123200,31500331500,234500,234000,234500,233500,1651
|
|
20231208,123100,31113944000,234000,234000,234000,233500,154
|
|
20231208,123000,31077926500,234000,234000,234000,233500,375
|
|
20231208,122900,30990236500,234000,234000,234000,233500,135
|
|
20231208,122800,30958659500,234000,234000,234000,233500,140
|
|
20231208,122700,30925905500,233500,234000,234000,233500,391
|
|
20231208,122600,30834441000,233500,234000,234500,233500,1337
|
|
20231208,122500,30521638000,234500,233500,234500,233500,3865
|
|
20231208,122400,29618135500,233500,233500,233500,233000,331
|
|
20231208,122300,29540899500,233500,233500,233500,233000,119
|
|
20231208,122200,29513137500,233500,233500,233500,233000,227
|
|
20231208,122100,29460136500,233500,233500,233500,233000,167
|
|
20231208,122000,29421159000,233500,233500,233500,233000,187
|
|
20231208,121900,29377512000,233500,233500,233500,233000,112
|
|
20231208,121800,29351384000,233500,233000,233500,233000,425
|
|
20231208,121700,29252202000,233000,233000,233500,233000,766
|
|
20231208,121600,29073406000,233500,233500,233500,233000,680
|
|
20231208,121500,28914674000,233500,233000,233500,233000,421
|
|
20231208,121400,28816390500,233000,232500,233500,232500,2353
|
|
20231208,121300,28268037000,232500,233000,233000,232500,308
|
|
20231208,121200,28196319500,233000,233000,233000,232500,219
|
|
20231208,121100,28145305500,233000,232500,233000,232500,179
|
|
20231208,121000,28103670000,233000,232500,233000,232500,422
|
|
20231208,120900,28005440500,232500,232500,233000,232500,661
|
|
20231208,120800,27851610000,232500,232500,233000,232500,215
|
|
20231208,120700,27801567000,232500,233000,233000,232500,109
|
|
20231208,120600,27776200500,233000,232500,233000,232000,459
|
|
20231208,120500,27669476500,232500,232000,232500,232000,312
|
|
20231208,120400,27597059000,232500,232500,232500,232000,115
|
|
20231208,120300,27570331000,232000,232500,232500,232000,229
|
|
20231208,120200,27517109000,232500,232000,232500,232000,70
|
|
20231208,120100,27500851500,232000,232000,232500,232000,30
|
|
20231208,120000,27493879500,232000,232500,233000,232000,145
|
|
20231208,115900,27460178000,232500,232500,233000,232000,444
|
|
20231208,115800,27356908500,232500,232500,233000,232500,742
|
|
20231208,115700,27184302500,233000,233000,233000,232500,190
|
|
20231208,115600,27140061500,233000,233000,233000,232500,221
|
|
20231208,115500,27088585000,233000,232500,233000,232000,2531
|
|
20231208,115400,26500031000,232500,231500,232500,231500,2402
|
|
20231208,115300,25942655000,232000,232000,232000,231500,549
|
|
20231208,115200,25815308000,232000,231500,232000,231000,3463
|
|
20231208,115100,25013414000,231500,231500,231500,231000,255
|
|
20231208,115000,24954384500,231500,231500,231500,231000,320
|
|
20231208,114900,24880369000,231500,231500,231500,231000,201
|
|
20231208,114800,24833861500,231500,231500,231500,231000,99
|
|
20231208,114700,24810960500,231000,231000,231500,231000,369
|
|
20231208,114600,24725608000,231000,231000,231500,231000,70
|
|
20231208,114500,24709421500,231500,231500,231500,231000,374
|
|
20231208,114400,24622950500,231000,231000,231500,230500,1658
|
|
20231208,114300,24239894000,230500,231000,231000,230500,612
|
|
20231208,114200,24098526500,231000,230500,231000,230500,124
|
|
20231208,114100,24069883500,231000,230500,231000,230000,104
|
|
20231208,114000,24045899000,230500,230500,231000,230000,310
|
|
20231208,113900,23974451500,231000,230500,231000,230500,222
|
|
20231208,113800,23923250500,230500,231000,231000,230500,327
|
|
20231208,113700,23847819000,230500,230500,231000,230500,59
|
|
20231208,113600,23834201500,231000,230500,231000,230000,1463
|
|
20231208,113500,23497246000,230500,231000,231000,230500,328
|
|
20231208,113400,23421494500,231000,231000,231000,230000,733
|
|
20231208,113300,23252539000,230500,230500,231000,230000,149
|
|
20231208,113200,23218179500,230500,230500,231000,230500,150
|
|
20231208,113100,23183593500,230500,230000,230500,230000,207
|
|
20231208,113000,23135886500,230000,230500,230500,230000,67
|
|
20231208,112900,23120455000,230500,230500,230500,230000,193
|
|
20231208,112800,23075971000,230500,230500,230500,230000,99
|
|
20231208,112700,23053172500,230500,230500,230500,230000,312
|
|
20231208,112600,22981268000,230500,230500,230500,230000,144
|
|
20231208,112500,22948086000,230000,230500,230500,230000,92
|
|
20231208,112400,22926881500,230500,230500,231000,230000,108
|
|
20231208,112300,22901988500,230500,230500,230500,230000,78
|
|
20231208,112200,22884013000,230500,230000,230500,230000,122
|
|
20231208,112100,22855924500,231000,230000,231000,230000,284
|
|
20231208,112000,22790420000,230500,230500,231000,230000,279
|
|
20231208,111900,22726113000,230500,230500,230500,230000,109
|
|
20231208,111800,22701003000,230500,230500,230500,230000,111
|
|
20231208,111700,22675423500,230000,230000,230500,230000,80
|
|
20231208,111600,22656998000,230500,230000,230500,230000,55
|
|
20231208,111500,22644322500,230500,230500,230500,230000,91
|
|
20231208,111400,22623350000,230000,230000,230500,230000,160
|
|
20231208,111300,22586515500,230500,230000,230500,229500,233
|
|
20231208,111200,22532879500,230000,230500,231000,230000,159
|
|
20231208,111100,22496271500,230500,230500,231000,230500,581
|
|
20231208,111000,22362310500,230000,230500,230500,230000,420
|
|
20231208,110900,22265534500,230500,229500,230500,229500,1093
|
|
20231208,110800,22014413000,229500,230000,230000,229500,184
|
|
20231208,110700,21972157500,230000,229500,230000,229500,165
|
|
20231208,110600,21934247000,230000,230000,230000,229500,54
|
|
20231208,110500,21921827500,230000,229500,230000,229500,69
|
|
20231208,110400,21905959500,229500,230000,230000,229500,104
|
|
20231208,110300,21882062500,230000,229500,230000,229500,75
|
|
20231208,110200,21864825000,229500,229500,230000,229500,294
|
|
20231208,110100,21797337000,229500,229500,230000,229000,195
|
|
20231208,110000,21752573000,229500,229000,230000,229000,77
|
|
20231208,105900,21734890000,229500,229000,229500,229000,143
|
|
20231208,105800,21702097500,229000,230000,230000,229000,402
|
|
20231208,105700,21609815500,230000,229500,230000,229500,159
|
|
20231208,105600,21573266500,229500,230000,230000,229500,105
|
|
20231208,105500,21549121000,230000,229500,230000,229500,107
|
|
20231208,105400,21524529000,229500,230500,230500,229500,1238
|
|
20231208,105300,21239784500,230000,230000,230500,230000,73
|
|
20231208,105200,21222981000,230500,230000,230500,230000,128
|
|
20231208,105100,21193507500,230000,230500,231000,230000,631
|
|
20231208,105000,21048036500,230500,231000,231000,230500,502
|
|
20231208,104900,20932090000,231000,231500,231500,230500,953
|
|
20231208,104800,20711932000,231000,230500,231500,230500,644
|
|
20231208,104700,20563117000,231000,230500,231000,230500,111
|
|
20231208,104600,20537488500,231000,231000,231000,230500,374
|
|
20231208,104500,20451109000,231000,230500,231000,230500,90
|
|
20231208,104400,20430330500,230500,231000,231500,230500,391
|
|
20231208,104300,20340009000,231000,231000,231500,231000,401
|
|
20231208,104200,20247322500,231000,231000,231500,231000,207
|
|
20231208,104100,20199422500,231000,231000,231500,231000,203
|
|
20231208,104000,20152483500,231000,231500,231500,231000,103
|
|
20231208,103900,20128650000,231000,231000,231500,230500,368
|
|
20231208,103800,20043633500,231000,231000,231000,230500,152
|
|
20231208,103700,20008535500,230500,230500,231000,230000,494
|
|
20231208,103600,19894717000,231000,230500,231000,230500,419
|
|
20231208,103500,19798069000,230500,230500,231000,230000,136
|
|
20231208,103400,19766695000,230000,230500,230500,230000,190
|
|
20231208,103300,19722937000,230000,231500,231500,230000,1294
|
|
20231208,103200,19424276500,231000,231000,231500,231000,292
|
|
20231208,103100,19356756500,231500,231000,231500,231000,674
|
|
20231208,103000,19200813000,231500,230500,231500,230500,2282
|
|
20231208,102900,18673603500,230500,231000,231000,230000,301
|
|
20231208,102800,18604167000,230500,230500,231000,230000,1091
|
|
20231208,102700,18352579000,230500,230500,230500,230000,478
|
|
20231208,102600,18242407500,230500,230500,230500,229500,331
|
|
20231208,102500,18166224000,230500,230000,230500,229500,405
|
|
20231208,102400,18073021000,230500,230500,230500,230000,249
|
|
20231208,102300,18015675500,230500,229500,231000,229000,6119
|
|
20231208,102200,16608755000,229500,229000,229500,229000,136
|
|
20231208,102100,16577550500,229500,229500,229500,228500,1788
|
|
20231208,102000,16168019500,229000,229000,229500,229000,94
|
|
20231208,101900,16146452000,229500,229000,229500,229000,72
|
|
20231208,101800,16129938500,229000,229500,229500,229000,111
|
|
20231208,101700,16104471500,229000,229500,229500,229000,668
|
|
20231208,101600,15951174500,229500,229000,229500,229000,154
|
|
20231208,101500,15915895500,229500,229000,229500,228500,1712
|
|
20231208,101400,15523369000,229500,228500,229500,228500,1325
|
|
20231208,101300,15219828000,228500,228500,229000,228500,105
|
|
20231208,101200,15195825000,228500,228500,229000,228500,148
|
|
20231208,101100,15161977000,229000,229000,229000,228500,122
|
|
20231208,101000,15134067000,228500,228500,229000,228500,242
|
|
20231208,100900,15078668000,228500,229000,229000,228500,61
|
|
20231208,100800,15064718000,229000,229000,229000,228500,87
|
|
20231208,100700,15044803500,228500,228500,229000,228500,272
|
|
20231208,100600,14982614000,228500,228500,229000,228500,117
|
|
20231208,100500,14955853000,229000,229000,229000,228500,301
|
|
20231208,100400,14886972500,228500,229000,229000,228500,86
|
|
20231208,100300,14867311500,229000,229000,229500,228500,882
|
|
20231208,100200,14665325500,229500,229500,229500,229000,372
|
|
20231208,100100,14579958500,229500,229000,230000,229000,853
|
|
20231208,100000,14384390000,229000,228500,229000,228500,95
|
|
20231208,095900,14362658000,228500,228500,229000,228500,210
|
|
20231208,095800,14314632000,229000,229000,229000,228500,420
|
|
20231208,095700,14218453000,229000,229000,230000,229000,499
|
|
20231208,095600,14104092000,229000,229000,229500,228500,417
|
|
20231208,095500,14008595000,229000,229500,229500,229000,626
|
|
20231208,095400,13865127000,230000,230000,230500,229500,990
|
|
20231208,095300,13637519000,230500,231500,231500,230500,890
|
|
20231208,095200,13432000500,231000,231000,231500,231000,3284
|
|
20231208,095100,12672458000,231500,230000,231500,230000,4944
|
|
20231208,095000,11530907500,230500,230000,230500,229500,2596
|
|
20231208,094900,10933274000,230000,229000,230000,229000,1940
|
|
20231208,094800,10487972000,229000,228500,229500,228000,3483
|
|
20231208,094700,9690267000,229000,229000,229000,228500,385
|
|
20231208,094600,9602173000,228500,229000,229000,228500,282
|
|
20231208,094500,9537616000,229000,228000,229000,228000,1303
|
|
20231208,094400,9239774500,228000,228500,228500,228000,67
|
|
20231208,094300,9224473500,228500,227500,228500,227500,617
|
|
20231208,094200,9083789000,227500,228000,228500,227500,360
|
|
20231208,094100,9001707500,228000,228000,228500,227500,353
|
|
20231208,094000,8921201500,228000,228000,228000,227500,250
|
|
20231208,093900,8864216500,227500,228000,228000,227500,231
|
|
20231208,093800,8811585500,227500,227500,228000,227500,69
|
|
20231208,093700,8795883000,227500,228000,228000,227500,214
|
|
20231208,093600,8747174000,227500,228000,228000,227500,187
|
|
20231208,093500,8704573000,228000,226500,228000,226500,1070
|
|
20231208,093400,8461695500,226500,227000,227000,226500,48
|
|
20231208,093300,8450810000,227000,226500,227000,226500,41
|
|
20231208,093200,8441516500,226500,226500,227000,226000,124
|
|
20231208,093100,8413425000,227000,226500,227000,226500,204
|
|
20231208,093000,8367195000,227000,226500,227000,226000,1424
|
|
20231208,092900,8044707000,227000,227000,227000,226500,184
|
|
20231208,092800,8002970000,226500,227000,227500,226500,478
|
|
20231208,092700,7894513000,227500,227500,228000,227000,1503
|
|
20231208,092600,7552803500,227500,226000,227500,226000,1492
|
|
20231208,092500,7214835000,226000,226000,226500,225500,891
|
|
20231208,092400,7013489000,226000,225500,226500,225500,487
|
|
20231208,092300,6903453000,225500,226000,226500,225500,564
|
|
20231208,092200,6776092500,225500,226000,226500,225500,1155
|
|
20231208,092100,6515027500,226500,226000,226500,225500,387
|
|
20231208,092000,6427538000,225500,226000,226500,225500,3140
|
|
20231208,091900,5718587000,226000,226500,227000,226000,418
|
|
20231208,091800,5623963500,226500,226500,227000,226000,2120
|
|
20231208,091700,5144430000,227000,227000,227000,226500,551
|
|
20231208,091600,5019524000,227000,227000,227000,226500,200
|
|
20231208,091500,4974190500,227000,226500,227000,226500,227
|
|
20231208,091400,4922761000,226500,226000,227000,226000,235
|
|
20231208,091300,4869537000,226500,226500,227000,226000,395
|
|
20231208,091200,4780010000,226500,226500,227500,226500,1267
|
|
20231208,091100,4492860000,227000,227000,227000,226500,99
|
|
20231208,091000,4470395000,227000,226000,227000,226000,717
|
|
20231208,090900,4308203000,226500,226500,227000,226000,1071
|
|
20231208,090800,4065919000,226500,227000,227500,226000,2723
|
|
20231208,090700,3448846500,227000,227000,227500,226500,1817
|
|
20231208,090600,3036363000,227000,226500,227500,226500,355
|
|
20231208,090500,2955770500,227000,227500,228000,227000,1711
|
|
20231208,090400,2567030500,228000,227500,228000,227000,1184
|
|
20231208,090300,2297742500,227500,227000,227500,227000,459
|
|
20231208,090200,2193384000,227000,226000,227000,226000,581
|
|
20231208,090100,2061839000,226000,227000,227000,225000,4808
|
|
20231208,090000,976614000,227000,227000,228000,226500,3959
|