722 lines
40 KiB
CSV
722 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,205900,6739446000,379500,379500,379500,379500,2842
|
|
20231214,205800,6739446000,379500,379500,379500,379500,0
|
|
20231214,205700,6739446000,379500,379500,379500,379500,0
|
|
20231214,205600,6739446000,379500,379500,379500,379500,0
|
|
20231214,205500,6739446000,379500,379500,379500,379500,0
|
|
20231214,205400,6739446000,379500,379500,379500,379500,0
|
|
20231214,205300,6739446000,379500,379500,379500,379500,0
|
|
20231214,205200,6739446000,379500,379500,379500,379500,0
|
|
20231214,205100,6739446000,379500,379500,379500,379500,0
|
|
20231214,205000,6739446000,379500,379500,379500,379500,0
|
|
20231214,204900,6739446000,379500,379500,379500,379500,0
|
|
20231214,204800,6739446000,379500,379500,379500,379500,0
|
|
20231214,204700,6739446000,379500,379500,379500,379500,0
|
|
20231214,204600,6739446000,379500,379500,379500,379500,0
|
|
20231214,204500,6739446000,379500,379500,379500,379500,0
|
|
20231214,204400,6739446000,379500,379500,379500,379500,0
|
|
20231214,204300,6739446000,379500,379500,379500,379500,0
|
|
20231214,204200,6739446000,379500,379500,379500,379500,0
|
|
20231214,204100,6739446000,379500,379500,379500,379500,0
|
|
20231214,204000,6739446000,379500,379500,379500,379500,0
|
|
20231214,203900,6739446000,379500,379500,379500,379500,0
|
|
20231214,203800,6739446000,379500,379500,379500,379500,0
|
|
20231214,203700,6739446000,379500,379500,379500,379500,0
|
|
20231214,203600,6739446000,379500,379500,379500,379500,0
|
|
20231214,203500,6739446000,379500,379500,379500,379500,0
|
|
20231214,203400,6739446000,379500,379500,379500,379500,0
|
|
20231214,203300,6739446000,379500,379500,379500,379500,0
|
|
20231214,203200,6739446000,379500,379500,379500,379500,0
|
|
20231214,203100,6739446000,379500,379500,379500,379500,0
|
|
20231214,203000,6739446000,379500,379500,379500,379500,0
|
|
20231214,202900,6739446000,379500,379500,379500,379500,2842
|
|
20231214,202800,6739446000,379500,379500,379500,379500,0
|
|
20231214,202700,6739446000,379500,379500,379500,379500,0
|
|
20231214,202600,6739446000,379500,379500,379500,379500,0
|
|
20231214,202500,6739446000,379500,379500,379500,379500,0
|
|
20231214,202400,6739446000,379500,379500,379500,379500,0
|
|
20231214,202300,6739446000,379500,379500,379500,379500,0
|
|
20231214,202200,6739446000,379500,379500,379500,379500,0
|
|
20231214,202100,6739446000,379500,379500,379500,379500,0
|
|
20231214,202000,6739446000,379500,379500,379500,379500,0
|
|
20231214,201900,6739446000,379500,379500,379500,379500,0
|
|
20231214,201800,6739446000,379500,379500,379500,379500,0
|
|
20231214,201700,6739446000,379500,379500,379500,379500,0
|
|
20231214,201600,6739446000,379500,379500,379500,379500,0
|
|
20231214,201500,6739446000,379500,379500,379500,379500,0
|
|
20231214,201400,6739446000,379500,379500,379500,379500,0
|
|
20231214,201300,6739446000,379500,379500,379500,379500,0
|
|
20231214,201200,6739446000,379500,379500,379500,379500,0
|
|
20231214,201100,6739446000,379500,379500,379500,379500,0
|
|
20231214,201000,6739446000,379500,379500,379500,379500,0
|
|
20231214,200900,6739446000,379500,379500,379500,379500,0
|
|
20231214,200800,6739446000,379500,379500,379500,379500,0
|
|
20231214,200700,6739446000,379500,379500,379500,379500,0
|
|
20231214,200600,6739446000,379500,379500,379500,379500,0
|
|
20231214,200500,6739446000,379500,379500,379500,379500,0
|
|
20231214,200400,6739446000,379500,379500,379500,379500,0
|
|
20231214,200300,6739446000,379500,379500,379500,379500,0
|
|
20231214,200200,6739446000,379500,379500,379500,379500,0
|
|
20231214,200100,6739446000,379500,379500,379500,379500,0
|
|
20231214,200000,6739446000,379500,379500,379500,379500,0
|
|
20231214,195900,6739446000,379500,379500,379500,379500,2842
|
|
20231214,195800,6739446000,379500,379500,379500,379500,0
|
|
20231214,195700,6739446000,379500,379500,379500,379500,0
|
|
20231214,195600,6739446000,379500,379500,379500,379500,0
|
|
20231214,195500,6739446000,379500,379500,379500,379500,0
|
|
20231214,195400,6739446000,379500,379500,379500,379500,0
|
|
20231214,195300,6739446000,379500,379500,379500,379500,0
|
|
20231214,195200,6739446000,379500,379500,379500,379500,0
|
|
20231214,195100,6739446000,379500,379500,379500,379500,0
|
|
20231214,195000,6739446000,379500,379500,379500,379500,0
|
|
20231214,194900,6739446000,379500,379500,379500,379500,0
|
|
20231214,194800,6739446000,379500,379500,379500,379500,0
|
|
20231214,194700,6739446000,379500,379500,379500,379500,0
|
|
20231214,194600,6739446000,379500,379500,379500,379500,0
|
|
20231214,194500,6739446000,379500,379500,379500,379500,0
|
|
20231214,194400,6739446000,379500,379500,379500,379500,0
|
|
20231214,194300,6739446000,379500,379500,379500,379500,0
|
|
20231214,194200,6739446000,379500,379500,379500,379500,0
|
|
20231214,194100,6739446000,379500,379500,379500,379500,0
|
|
20231214,194000,6739446000,379500,379500,379500,379500,0
|
|
20231214,193900,6739446000,379500,379500,379500,379500,0
|
|
20231214,193800,6739446000,379500,379500,379500,379500,0
|
|
20231214,193700,6739446000,379500,379500,379500,379500,0
|
|
20231214,193600,6739446000,379500,379500,379500,379500,0
|
|
20231214,193500,6739446000,379500,379500,379500,379500,0
|
|
20231214,193400,6739446000,379500,379500,379500,379500,0
|
|
20231214,193300,6739446000,379500,379500,379500,379500,0
|
|
20231214,193200,6739446000,379500,379500,379500,379500,0
|
|
20231214,193100,6739446000,379500,379500,379500,379500,0
|
|
20231214,193000,6739446000,379500,379500,379500,379500,0
|
|
20231214,192900,6739446000,379500,379500,379500,379500,2842
|
|
20231214,192800,6739446000,379500,379500,379500,379500,0
|
|
20231214,192700,6739446000,379500,379500,379500,379500,0
|
|
20231214,192600,6739446000,379500,379500,379500,379500,0
|
|
20231214,192500,6739446000,379500,379500,379500,379500,0
|
|
20231214,192400,6739446000,379500,379500,379500,379500,0
|
|
20231214,192300,6739446000,379500,379500,379500,379500,0
|
|
20231214,192200,6739446000,379500,379500,379500,379500,0
|
|
20231214,192100,6739446000,379500,379500,379500,379500,0
|
|
20231214,192000,6739446000,379500,379500,379500,379500,0
|
|
20231214,191900,6739446000,379500,379500,379500,379500,0
|
|
20231214,191800,6739446000,379500,379500,379500,379500,0
|
|
20231214,191700,6739446000,379500,379500,379500,379500,0
|
|
20231214,191600,6739446000,379500,379500,379500,379500,0
|
|
20231214,191500,6739446000,379500,379500,379500,379500,0
|
|
20231214,191400,6739446000,379500,379500,379500,379500,0
|
|
20231214,191300,6739446000,379500,379500,379500,379500,0
|
|
20231214,191200,6739446000,379500,379500,379500,379500,0
|
|
20231214,191100,6739446000,379500,379500,379500,379500,0
|
|
20231214,191000,6739446000,379500,379500,379500,379500,0
|
|
20231214,190900,6739446000,379500,379500,379500,379500,0
|
|
20231214,190800,6739446000,379500,379500,379500,379500,0
|
|
20231214,190700,6739446000,379500,379500,379500,379500,0
|
|
20231214,190600,6739446000,379500,379500,379500,379500,0
|
|
20231214,190500,6739446000,379500,379500,379500,379500,0
|
|
20231214,190400,6739446000,379500,379500,379500,379500,0
|
|
20231214,190300,6739446000,379500,379500,379500,379500,0
|
|
20231214,190200,6739446000,379500,379500,379500,379500,0
|
|
20231214,190100,6739446000,379500,379500,379500,379500,0
|
|
20231214,190000,6739446000,379500,379500,379500,379500,0
|
|
20231214,185900,6739446000,379500,379500,379500,379500,2842
|
|
20231214,185800,6739446000,379500,379500,379500,379500,0
|
|
20231214,185700,6739446000,379500,379500,379500,379500,0
|
|
20231214,185600,6739446000,379500,379500,379500,379500,0
|
|
20231214,185500,6739446000,379500,379500,379500,379500,0
|
|
20231214,185400,6739446000,379500,379500,379500,379500,0
|
|
20231214,185300,6739446000,379500,379500,379500,379500,0
|
|
20231214,185200,6739446000,379500,379500,379500,379500,0
|
|
20231214,185100,6739446000,379500,379500,379500,379500,0
|
|
20231214,185000,6739446000,379500,379500,379500,379500,0
|
|
20231214,184900,6739446000,379500,379500,379500,379500,0
|
|
20231214,184800,6739446000,379500,379500,379500,379500,0
|
|
20231214,184700,6739446000,379500,379500,379500,379500,0
|
|
20231214,184600,6739446000,379500,379500,379500,379500,0
|
|
20231214,184500,6739446000,379500,379500,379500,379500,0
|
|
20231214,184400,6739446000,379500,379500,379500,379500,0
|
|
20231214,184300,6739446000,379500,379500,379500,379500,0
|
|
20231214,184200,6739446000,379500,379500,379500,379500,0
|
|
20231214,184100,6739446000,379500,379500,379500,379500,0
|
|
20231214,184000,6739446000,379500,379500,379500,379500,0
|
|
20231214,183900,6739446000,379500,379500,379500,379500,0
|
|
20231214,183800,6739446000,379500,379500,379500,379500,0
|
|
20231214,183700,6739446000,379500,379500,379500,379500,0
|
|
20231214,183600,6739446000,379500,379500,379500,379500,0
|
|
20231214,183500,6739446000,379500,379500,379500,379500,0
|
|
20231214,183400,6739446000,379500,379500,379500,379500,0
|
|
20231214,183300,6739446000,379500,379500,379500,379500,0
|
|
20231214,183200,6739446000,379500,379500,379500,379500,0
|
|
20231214,183100,6739446000,379500,379500,379500,379500,0
|
|
20231214,183000,6739446000,379500,379500,379500,379500,0
|
|
20231214,182900,6739446000,379500,379500,379500,379500,2842
|
|
20231214,182800,6739446000,379500,379500,379500,379500,0
|
|
20231214,182700,6739446000,379500,379500,379500,379500,0
|
|
20231214,182600,6739446000,379500,379500,379500,379500,0
|
|
20231214,182500,6739446000,379500,379500,379500,379500,0
|
|
20231214,182400,6739446000,379500,379500,379500,379500,0
|
|
20231214,182300,6739446000,379500,379500,379500,379500,0
|
|
20231214,182200,6739446000,379500,379500,379500,379500,0
|
|
20231214,182100,6739446000,379500,379500,379500,379500,0
|
|
20231214,182000,6739446000,379500,379500,379500,379500,0
|
|
20231214,181900,6739446000,379500,379500,379500,379500,0
|
|
20231214,181800,6739446000,379500,379500,379500,379500,0
|
|
20231214,181700,6739446000,379500,379500,379500,379500,0
|
|
20231214,181600,6739446000,379500,379500,379500,379500,0
|
|
20231214,181500,6739446000,379500,379500,379500,379500,0
|
|
20231214,181400,6739446000,379500,379500,379500,379500,0
|
|
20231214,181300,6739446000,379500,379500,379500,379500,0
|
|
20231214,181200,6739446000,379500,379500,379500,379500,0
|
|
20231214,181100,6739446000,379500,379500,379500,379500,0
|
|
20231214,181000,6739446000,379500,379500,379500,379500,0
|
|
20231214,180900,6739446000,379500,379500,379500,379500,0
|
|
20231214,180800,6739446000,379500,379500,379500,379500,0
|
|
20231214,180700,6739446000,379500,379500,379500,379500,0
|
|
20231214,180600,6739446000,379500,379500,379500,379500,0
|
|
20231214,180500,6739446000,379500,379500,379500,379500,0
|
|
20231214,180400,6739446000,379500,379500,379500,379500,0
|
|
20231214,180300,6739446000,379500,379500,379500,379500,0
|
|
20231214,180200,6739446000,379500,379500,379500,379500,0
|
|
20231214,180100,6739446000,379500,379500,379500,379500,0
|
|
20231214,180000,6739446000,379500,379500,379500,379500,0
|
|
20231214,175900,6739446000,379500,379500,379500,379500,2842
|
|
20231214,175800,6739446000,379500,379500,379500,379500,0
|
|
20231214,175700,6739446000,379500,379500,379500,379500,0
|
|
20231214,175600,6739446000,379500,379500,379500,379500,0
|
|
20231214,175500,6739446000,379500,379500,379500,379500,0
|
|
20231214,175400,6739446000,379500,379500,379500,379500,0
|
|
20231214,175300,6739446000,379500,379500,379500,379500,0
|
|
20231214,175200,6739446000,379500,379500,379500,379500,0
|
|
20231214,175100,6739446000,379500,379500,379500,379500,0
|
|
20231214,175000,6739446000,379500,379500,379500,379500,0
|
|
20231214,174900,6739446000,379500,379500,379500,379500,0
|
|
20231214,174800,6739446000,379500,379500,379500,379500,0
|
|
20231214,174700,6739446000,379500,379500,379500,379500,0
|
|
20231214,174600,6739446000,379500,379500,379500,379500,0
|
|
20231214,174500,6739446000,379500,379500,379500,379500,0
|
|
20231214,174400,6739446000,379500,379500,379500,379500,0
|
|
20231214,174300,6739446000,379500,379500,379500,379500,0
|
|
20231214,174200,6739446000,379500,379500,379500,379500,0
|
|
20231214,174100,6739446000,379500,379500,379500,379500,0
|
|
20231214,174000,6739446000,379500,379500,379500,379500,0
|
|
20231214,173900,6739446000,379500,379500,379500,379500,0
|
|
20231214,173800,6739446000,379500,379500,379500,379500,0
|
|
20231214,173700,6739446000,379500,379500,379500,379500,0
|
|
20231214,173600,6739446000,379500,379500,379500,379500,0
|
|
20231214,173500,6739446000,379500,379500,379500,379500,0
|
|
20231214,173400,6739446000,379500,379500,379500,379500,0
|
|
20231214,173300,6739446000,379500,379500,379500,379500,0
|
|
20231214,173200,6739446000,379500,379500,379500,379500,0
|
|
20231214,173100,6739446000,379500,379500,379500,379500,0
|
|
20231214,173000,6739446000,379500,379500,379500,379500,0
|
|
20231214,172900,6739446000,379500,379500,379500,379500,2842
|
|
20231214,172800,6739446000,379500,379500,379500,379500,0
|
|
20231214,172700,6739446000,379500,379500,379500,379500,0
|
|
20231214,172600,6739446000,379500,379500,379500,379500,0
|
|
20231214,172500,6739446000,379500,379500,379500,379500,0
|
|
20231214,172400,6739446000,379500,379500,379500,379500,0
|
|
20231214,172300,6739446000,379500,379500,379500,379500,0
|
|
20231214,172200,6739446000,379500,379500,379500,379500,0
|
|
20231214,172100,6739446000,379500,379500,379500,379500,0
|
|
20231214,172000,6739446000,379500,379500,379500,379500,0
|
|
20231214,171900,6739446000,379500,379500,379500,379500,0
|
|
20231214,171800,6739446000,379500,379500,379500,379500,0
|
|
20231214,171700,6739446000,379500,379500,379500,379500,0
|
|
20231214,171600,6739446000,379500,379500,379500,379500,0
|
|
20231214,171500,6739446000,379500,379500,379500,379500,0
|
|
20231214,171400,6739446000,379500,379500,379500,379500,0
|
|
20231214,171300,6739446000,379500,379500,379500,379500,0
|
|
20231214,171200,6739446000,379500,379500,379500,379500,0
|
|
20231214,171100,6739446000,379500,379500,379500,379500,0
|
|
20231214,171000,6739446000,379500,379500,379500,379500,0
|
|
20231214,170900,6739446000,379500,379500,379500,379500,0
|
|
20231214,170800,6739446000,379500,379500,379500,379500,0
|
|
20231214,170700,6739446000,379500,379500,379500,379500,0
|
|
20231214,170600,6739446000,379500,379500,379500,379500,0
|
|
20231214,170500,6739446000,379500,379500,379500,379500,0
|
|
20231214,170400,6739446000,379500,379500,379500,379500,0
|
|
20231214,170300,6739446000,379500,379500,379500,379500,0
|
|
20231214,170200,6739446000,379500,379500,379500,379500,0
|
|
20231214,170100,6739446000,379500,379500,379500,379500,0
|
|
20231214,170000,6739446000,379500,379500,379500,379500,0
|
|
20231214,165900,6739446000,379500,379500,379500,379500,2842
|
|
20231214,165800,6739446000,379500,379500,379500,379500,0
|
|
20231214,165700,6739446000,379500,379500,379500,379500,0
|
|
20231214,165600,6739446000,379500,379500,379500,379500,0
|
|
20231214,165500,6739446000,379500,379500,379500,379500,0
|
|
20231214,165400,6739446000,379500,379500,379500,379500,0
|
|
20231214,165300,6739446000,379500,379500,379500,379500,0
|
|
20231214,165200,6739446000,379500,379500,379500,379500,0
|
|
20231214,165100,6739446000,379500,379500,379500,379500,0
|
|
20231214,165000,6739446000,379500,379500,379500,379500,0
|
|
20231214,164900,6739446000,379500,379500,379500,379500,0
|
|
20231214,164800,6739446000,379500,379500,379500,379500,0
|
|
20231214,164700,6739446000,379500,379500,379500,379500,0
|
|
20231214,164600,6739446000,379500,379500,379500,379500,0
|
|
20231214,164500,6739446000,379500,379500,379500,379500,0
|
|
20231214,164400,6739446000,379500,379500,379500,379500,0
|
|
20231214,164300,6739446000,379500,379500,379500,379500,0
|
|
20231214,164200,6739446000,379500,379500,379500,379500,0
|
|
20231214,164100,6739446000,379500,379500,379500,379500,0
|
|
20231214,164000,6739446000,379500,379500,379500,379500,0
|
|
20231214,163900,6739446000,379500,379500,379500,379500,0
|
|
20231214,163800,6739446000,379500,379500,379500,379500,0
|
|
20231214,163700,6739446000,379500,379500,379500,379500,0
|
|
20231214,163600,6739446000,379500,379500,379500,379500,0
|
|
20231214,163500,6739446000,379500,379500,379500,379500,0
|
|
20231214,163400,6739446000,379500,379500,379500,379500,0
|
|
20231214,163300,6739446000,379500,379500,379500,379500,0
|
|
20231214,163200,6739446000,379500,379500,379500,379500,0
|
|
20231214,163100,6739446000,379500,379500,379500,379500,0
|
|
20231214,163000,6739446000,379500,379500,379500,379500,0
|
|
20231214,162900,6739446000,379500,379500,379500,379500,2842
|
|
20231214,162800,6739446000,379500,379500,379500,379500,0
|
|
20231214,162700,6739446000,379500,379500,379500,379500,0
|
|
20231214,162600,6739446000,379500,379500,379500,379500,0
|
|
20231214,162500,6739446000,379500,379500,379500,379500,0
|
|
20231214,162400,6739446000,379500,379500,379500,379500,0
|
|
20231214,162300,6739446000,379500,379500,379500,379500,0
|
|
20231214,162200,6739446000,379500,379500,379500,379500,0
|
|
20231214,162100,6739446000,379500,379500,379500,379500,0
|
|
20231214,162000,6739446000,379500,379500,379500,379500,0
|
|
20231214,161900,6739446000,379500,379500,379500,379500,0
|
|
20231214,161800,6739446000,379500,379500,379500,379500,0
|
|
20231214,161700,6739446000,379500,379500,379500,379500,0
|
|
20231214,161600,6739446000,379500,379500,379500,379500,0
|
|
20231214,161500,6739446000,379500,379500,379500,379500,0
|
|
20231214,161400,6739446000,379500,379500,379500,379500,0
|
|
20231214,161300,6739446000,379500,379500,379500,379500,0
|
|
20231214,161200,6739446000,379500,379500,379500,379500,0
|
|
20231214,161100,6739446000,379500,379500,379500,379500,0
|
|
20231214,161000,6739446000,379500,379500,379500,379500,0
|
|
20231214,160900,6739446000,379500,379500,379500,379500,0
|
|
20231214,160800,6739446000,379500,379500,379500,379500,0
|
|
20231214,160700,6739446000,379500,379500,379500,379500,0
|
|
20231214,160600,6739446000,379500,379500,379500,379500,0
|
|
20231214,160500,6739446000,379500,379500,379500,379500,0
|
|
20231214,160400,6739446000,379500,379500,379500,379500,0
|
|
20231214,160300,6739446000,379500,379500,379500,379500,0
|
|
20231214,160200,6739446000,379500,379500,379500,379500,0
|
|
20231214,160100,6739446000,379500,379500,379500,379500,0
|
|
20231214,160000,6739446000,379500,379500,379500,379500,0
|
|
20231214,155900,6739446000,379500,379500,379500,379500,2842
|
|
20231214,155800,6739446000,379500,379500,379500,379500,0
|
|
20231214,155700,6739446000,379500,379500,379500,379500,0
|
|
20231214,155600,6739446000,379500,379500,379500,379500,0
|
|
20231214,155500,6739446000,379500,379500,379500,379500,0
|
|
20231214,155400,6739446000,379500,379500,379500,379500,0
|
|
20231214,155300,6739446000,379500,379500,379500,379500,0
|
|
20231214,155200,6739446000,379500,379500,379500,379500,0
|
|
20231214,155100,6739446000,379500,379500,379500,379500,0
|
|
20231214,155000,6739446000,379500,379500,379500,379500,0
|
|
20231214,154900,6739446000,379500,379500,379500,379500,0
|
|
20231214,154800,6739446000,379500,379500,379500,379500,0
|
|
20231214,154700,6739446000,379500,379500,379500,379500,0
|
|
20231214,154600,6739446000,379500,379500,379500,379500,0
|
|
20231214,154500,6739446000,379500,379500,379500,379500,0
|
|
20231214,154400,6739446000,379500,379500,379500,379500,0
|
|
20231214,154300,6739446000,379500,379500,379500,379500,0
|
|
20231214,154200,6739446000,379500,379500,379500,379500,0
|
|
20231214,154100,6739446000,379500,379500,379500,379500,0
|
|
20231214,154000,6739446000,379500,379500,379500,379500,0
|
|
20231214,153900,6739446000,379500,379500,379500,379500,0
|
|
20231214,153800,6739446000,379500,379500,379500,379500,0
|
|
20231214,153700,6739446000,379500,379500,379500,379500,0
|
|
20231214,153600,6739446000,379500,379500,379500,379500,0
|
|
20231214,153500,6739446000,379500,379500,379500,379500,0
|
|
20231214,153400,6739446000,379500,379500,379500,379500,0
|
|
20231214,153300,6739446000,379500,379500,379500,379500,0
|
|
20231214,153200,6739446000,379500,379500,379500,379500,0
|
|
20231214,153100,6739446000,379500,379500,379500,379500,0
|
|
20231214,153000,6739446000,379500,379500,379500,379500,2842
|
|
20231214,152900,5660907000,377500,377500,377500,377500,0
|
|
20231214,152800,5660907000,377500,377500,377500,377500,0
|
|
20231214,152700,5660907000,377500,377500,377500,377500,0
|
|
20231214,152600,5660907000,377500,377500,377500,377500,0
|
|
20231214,152500,5660907000,377500,377500,377500,377500,0
|
|
20231214,152400,5660907000,377500,377500,377500,377500,0
|
|
20231214,152300,5660907000,377500,377500,377500,377500,0
|
|
20231214,152200,5660907000,377500,377500,377500,377500,0
|
|
20231214,152100,5660907000,377500,377500,377500,377500,0
|
|
20231214,152000,5660907000,377500,377500,377500,377500,0
|
|
20231214,151900,5660907000,377500,378000,378000,377500,120
|
|
20231214,151800,5615550000,378000,377500,378000,377500,160
|
|
20231214,151700,5555073000,377500,378000,378000,377500,67
|
|
20231214,151600,5529752500,377500,377500,378000,377500,92
|
|
20231214,151500,5494985500,378000,377500,378000,377500,18
|
|
20231214,151400,5488185000,378000,377500,378000,377500,11
|
|
20231214,151300,5484029500,378000,377500,378500,377500,289
|
|
20231214,151200,5374764500,377500,378000,378000,377500,18
|
|
20231214,151100,5367962000,377500,378000,378000,377500,124
|
|
20231214,151000,5321101000,378000,378500,378500,377500,74
|
|
20231214,150900,5293138500,378500,378000,379000,377500,102
|
|
20231214,150800,5254582500,378000,378500,379000,377500,307
|
|
20231214,150700,5138530000,378000,377500,379000,377500,288
|
|
20231214,150600,5029644000,378000,377500,378000,377500,16
|
|
20231214,150500,5023599000,378000,377500,378000,377500,20
|
|
20231214,150400,5016045000,377500,377500,378000,377500,35
|
|
20231214,150300,5002818000,378000,378000,378000,377500,39
|
|
20231214,150200,4988082000,378000,378000,378000,377500,74
|
|
20231214,150100,4960117000,378000,377500,378000,377500,49
|
|
20231214,150000,4941614500,378000,377500,378000,377500,49
|
|
20231214,145900,4923111500,378000,377500,378000,377500,19
|
|
20231214,145800,4915932500,378000,378000,378000,377500,20
|
|
20231214,145700,4908375000,377500,378000,378000,377500,16
|
|
20231214,145600,4902330500,378000,377500,378000,377500,45
|
|
20231214,145500,4885339000,378000,378000,378000,377500,13
|
|
20231214,145400,4880425500,377500,378000,378500,377500,63
|
|
20231214,145300,4856615500,378000,378500,379000,378000,26
|
|
20231214,145200,4846780000,379000,379500,379500,378500,216
|
|
20231214,145100,4764855500,380000,380500,380500,379500,180
|
|
20231214,145000,4696453000,380500,380000,381000,380000,20
|
|
20231214,144900,4688846000,380000,381000,381000,380000,32
|
|
20231214,144800,4676675000,380000,381000,381000,380000,33
|
|
20231214,144700,4664119500,380500,380500,381000,380500,37
|
|
20231214,144600,4650035500,380500,381000,381000,380500,78
|
|
20231214,144500,4620351000,381000,381000,381000,380500,66
|
|
20231214,144400,4595231000,381000,381000,381000,380500,18
|
|
20231214,144300,4588374000,381000,380500,381000,380500,24
|
|
20231214,144200,4579235000,380500,381000,381000,380500,105
|
|
20231214,144100,4539278500,381000,380500,381000,380500,23
|
|
20231214,144000,4530521000,380500,381000,381000,380500,32
|
|
20231214,143900,4518338000,381000,380500,381000,380500,43
|
|
20231214,143800,4501970000,381000,381000,381000,380500,20
|
|
20231214,143700,4494354500,381000,380500,381000,380500,53
|
|
20231214,143600,4474182500,381000,381000,381000,380500,20
|
|
20231214,143500,4466564500,380500,380000,380500,380000,119
|
|
20231214,143400,4421288000,380500,380000,380500,380000,19
|
|
20231214,143300,4414062500,380500,379500,380500,379500,21
|
|
20231214,143200,4406085000,380000,380000,380000,379500,25
|
|
20231214,143100,4396586500,380000,380500,380500,380000,62
|
|
20231214,143000,4373020000,380500,380000,380500,380000,31
|
|
20231214,142900,4361230000,380500,380000,380500,380000,30
|
|
20231214,142800,4349824500,380500,380500,380500,379500,14
|
|
20231214,142700,4344498500,380500,380500,380500,380000,62
|
|
20231214,142600,4320932500,380000,380000,380500,380000,20
|
|
20231214,142500,4313326000,380500,380500,380500,380000,21
|
|
20231214,142400,4305338000,380500,380000,380500,380000,27
|
|
20231214,142300,4295069000,380500,380500,380500,380000,25
|
|
20231214,142200,4285562000,380000,380000,380000,379500,25
|
|
20231214,142100,4276062500,380000,380000,380000,379500,16
|
|
20231214,142000,4269983500,380000,380000,380500,379500,25
|
|
20231214,141900,4260482000,380000,380000,380000,379500,26
|
|
20231214,141800,4250605500,380000,380000,380000,379500,12
|
|
20231214,141700,4246046000,380000,380000,380000,379500,12
|
|
20231214,141600,4241486500,379500,380000,380000,379500,22
|
|
20231214,141500,4233130500,380000,380500,380500,379500,29
|
|
20231214,141400,4222108500,380500,380500,380500,380000,39
|
|
20231214,141300,4207282500,380500,380000,380500,379500,69
|
|
20231214,141200,4181061500,380000,380000,380000,380000,12
|
|
20231214,141100,4176501500,380000,380000,380500,380000,112
|
|
20231214,141000,4133937500,380500,380500,380500,380000,24
|
|
20231214,140900,4124807000,380000,380000,380500,380000,49
|
|
20231214,140800,4106183500,380000,380000,380000,380000,42
|
|
20231214,140700,4090223500,379500,380000,380000,379500,12
|
|
20231214,140600,4085664500,380000,380000,380000,379000,122
|
|
20231214,140500,4039311500,379000,379500,380000,379000,39
|
|
20231214,140400,4024514000,380000,379500,380000,379000,45
|
|
20231214,140300,4007438500,379000,380000,380000,379000,66
|
|
20231214,140200,3982390000,380000,380000,380000,379000,15
|
|
20231214,140100,3976691000,379000,380000,380000,379000,25
|
|
20231214,140000,3967205000,380000,379500,380000,379500,26
|
|
20231214,135900,3957332500,380000,380000,380000,379500,32
|
|
20231214,135800,3945182000,380000,380000,380000,380000,16
|
|
20231214,135700,3939102000,380000,379500,380000,379000,24
|
|
20231214,135600,3929988000,379500,380000,380000,379000,42
|
|
20231214,135500,3914046000,379500,380500,380500,379500,63
|
|
20231214,135400,3890106000,380000,380500,380500,380000,25
|
|
20231214,135300,3880594500,380500,380500,380500,380000,24
|
|
20231214,135200,3871467500,380500,380500,380500,380000,84
|
|
20231214,135100,3839509000,381000,381000,381000,381000,60
|
|
20231214,135000,3816649000,381000,381000,381000,380500,23
|
|
20231214,134900,3807886500,381000,381000,381000,381000,33
|
|
20231214,134800,3795313500,381000,381000,381000,380500,13
|
|
20231214,134700,3790361000,381000,381000,381000,381000,11
|
|
20231214,134600,3786170000,380500,381000,381000,380500,26
|
|
20231214,134500,3776270500,381000,381500,381500,380500,38
|
|
20231214,134400,3761778000,381500,381500,381500,381000,79
|
|
20231214,134300,3731661000,382000,379500,382000,379500,1046
|
|
20231214,134200,3334232500,379500,379500,379500,379000,29
|
|
20231214,134100,3323235000,379500,378000,379500,377500,1438
|
|
20231214,134000,2778841500,378000,378000,378000,377500,16
|
|
20231214,133900,2772794000,378000,378000,378000,377500,18
|
|
20231214,133800,2765993500,378000,378000,378000,377500,33
|
|
20231214,133700,2753522000,378000,378000,378000,377500,27
|
|
20231214,133600,2743324000,378000,377500,378000,377500,57
|
|
20231214,133500,2721800000,377500,377500,377500,377000,37
|
|
20231214,133400,2707833000,377500,377500,377500,377500,18
|
|
20231214,133300,2701038000,377500,377500,377500,377000,12
|
|
20231214,133200,2696509500,377500,377500,377500,377000,29
|
|
20231214,133100,2685563000,377500,377500,377500,377000,25
|
|
20231214,133000,2676129000,377500,377500,377500,377000,40
|
|
20231214,132900,2661037000,377500,377500,377500,377000,7
|
|
20231214,132800,2658395000,377500,377000,377500,377000,10
|
|
20231214,132700,2654620500,377500,376500,377500,376500,580
|
|
20231214,132600,2435967000,376500,376000,376500,376000,19
|
|
20231214,132500,2428815000,376500,376500,376500,376500,5
|
|
20231214,132400,2426932500,376500,376500,376500,376000,43
|
|
20231214,132300,2410754000,376500,376500,376500,376000,21
|
|
20231214,132200,2402849500,376500,376500,376500,376000,19
|
|
20231214,132100,2395697000,376500,376500,376500,376000,30
|
|
20231214,132000,2384409500,376500,376500,376500,376000,28
|
|
20231214,131900,2373870500,376500,375500,376500,375500,485
|
|
20231214,131800,2191651500,375500,375500,375500,375000,16
|
|
20231214,131700,2185644000,375500,375500,375500,375500,0
|
|
20231214,131600,2185644000,375500,374500,375500,374500,113
|
|
20231214,131500,2143259500,374500,375000,375000,374500,10
|
|
20231214,131400,2139513000,375000,375000,375000,374500,13
|
|
20231214,131300,2134639500,375000,375000,375000,375000,8
|
|
20231214,131200,2131639500,374500,374500,374500,374500,4
|
|
20231214,131100,2130141500,375000,374500,375000,374500,7
|
|
20231214,131000,2127517000,374500,375000,375000,374500,6
|
|
20231214,130900,2125267500,375000,375000,375000,375000,0
|
|
20231214,130800,2125267500,375000,374500,375000,374500,17
|
|
20231214,130700,2118899500,374500,374500,374500,374500,2
|
|
20231214,130600,2118150500,375000,374500,375000,374500,80
|
|
20231214,130500,2088187500,375000,374500,375000,374500,12
|
|
20231214,130400,2083693000,374500,374500,374500,374500,6
|
|
20231214,130300,2081446000,374500,374500,374500,374500,2
|
|
20231214,130200,2080697000,374500,374500,374500,374500,0
|
|
20231214,130100,2080697000,374500,375000,375000,374500,5
|
|
20231214,130000,2078822500,375000,375000,375000,375000,4
|
|
20231214,125900,2077322500,375000,375000,375000,374500,4
|
|
20231214,125800,2075823500,375000,375000,375000,374500,12
|
|
20231214,125700,2071328500,375000,375000,375000,375000,10
|
|
20231214,125600,2067578500,375000,374500,375000,374500,9
|
|
20231214,125500,2064204000,375000,375000,375000,375000,3
|
|
20231214,125400,2063079000,375000,375000,375000,375000,4
|
|
20231214,125300,2061579000,375000,375000,375000,375000,3
|
|
20231214,125200,2060454000,375000,375000,375000,375000,3
|
|
20231214,125100,2059329000,375000,374500,375000,374500,7
|
|
20231214,125000,2056706000,375000,375000,375000,374500,12
|
|
20231214,124900,2052207000,375000,375000,375000,374500,31
|
|
20231214,124800,2040582500,375000,374500,375000,374500,5
|
|
20231214,124700,2038708500,375000,375000,375000,375000,4
|
|
20231214,124600,2037208500,375000,375000,375000,374500,5
|
|
20231214,124500,2035334000,375000,374500,375000,374500,5
|
|
20231214,124400,2033461000,375000,374500,375000,374500,115
|
|
20231214,124300,1990383000,374500,374500,374500,374500,13
|
|
20231214,124200,1985514500,374500,374500,374500,374500,14
|
|
20231214,124100,1980271500,374500,374500,374500,374000,12
|
|
20231214,124000,1975778000,374500,374500,374500,374500,3
|
|
20231214,123900,1974654500,374500,374500,374500,374000,5
|
|
20231214,123800,1972782500,374500,374500,374500,374500,3
|
|
20231214,123700,1971659000,374500,374500,374500,374500,16
|
|
20231214,123600,1965667000,374000,374000,374000,374000,0
|
|
20231214,123500,1965667000,374000,374500,374500,374000,6
|
|
20231214,123400,1963422000,374500,374500,374500,374500,1
|
|
20231214,123300,1963047500,374000,374000,374000,373500,124
|
|
20231214,123200,1916672000,374000,374000,374000,374000,2
|
|
20231214,123100,1915924000,373500,373500,373500,373500,1
|
|
20231214,123000,1915550500,373500,373500,373500,373500,1
|
|
20231214,122900,1915177000,373500,373500,373500,373500,3
|
|
20231214,122800,1914056500,373500,373500,373500,373500,5
|
|
20231214,122700,1912189000,373500,374000,374000,373500,3
|
|
20231214,122600,1911067500,374000,374000,374000,374000,1
|
|
20231214,122500,1910693500,373500,373500,373500,373500,8
|
|
20231214,122400,1907705500,373500,373500,373500,373500,0
|
|
20231214,122300,1907705500,373500,373500,373500,373500,3
|
|
20231214,122200,1906585000,373500,373000,373500,373000,17
|
|
20231214,122100,1900239500,373000,373000,373000,373000,0
|
|
20231214,122000,1900239500,373000,373000,373000,373000,0
|
|
20231214,121900,1900239500,373000,373000,373000,373000,0
|
|
20231214,121800,1900239500,373000,373000,373000,373000,1
|
|
20231214,121700,1899866500,373000,373000,373000,373000,0
|
|
20231214,121600,1899866500,373000,373500,373500,373000,11
|
|
20231214,121500,1895758500,373500,373500,373500,373500,1
|
|
20231214,121400,1895385000,373500,373500,373500,373500,2
|
|
20231214,121300,1894638000,373000,373000,373000,373000,3
|
|
20231214,121200,1893519000,373000,373000,373000,373000,0
|
|
20231214,121100,1893519000,373000,373000,373000,373000,6
|
|
20231214,121000,1891281000,373000,373000,373000,373000,11
|
|
20231214,120900,1887178000,373000,373000,373000,373000,4
|
|
20231214,120800,1885686000,373000,373000,373000,373000,1
|
|
20231214,120700,1885313000,373500,373500,373500,373500,28
|
|
20231214,120600,1874855000,373500,373500,373500,373500,21
|
|
20231214,120500,1867011500,373500,374000,374000,373500,27
|
|
20231214,120400,1856922500,374000,374000,374000,374000,6
|
|
20231214,120300,1854678500,374000,374000,374000,374000,20
|
|
20231214,120200,1847198500,374000,374000,374000,374000,1
|
|
20231214,120100,1846824500,374000,374000,374000,374000,1
|
|
20231214,120000,1846450500,374000,373500,374000,373500,8
|
|
20231214,115900,1843459000,373500,373500,373500,373500,1
|
|
20231214,115800,1843085500,374000,374000,374000,374000,1
|
|
20231214,115700,1842711500,374000,374000,374000,374000,5
|
|
20231214,115600,1840841500,374000,374000,374000,374000,5
|
|
20231214,115500,1838971500,373500,373500,373500,373500,3
|
|
20231214,115400,1837851000,373500,373500,373500,373500,12
|
|
20231214,115300,1833369000,373500,373500,374000,373500,31
|
|
20231214,115200,1821788500,374000,374000,374000,374000,0
|
|
20231214,115100,1821788500,374000,374000,374000,374000,5
|
|
20231214,115000,1819918500,374000,374000,374000,374000,1
|
|
20231214,114900,1819544500,373500,373500,373500,373500,0
|
|
20231214,114800,1819544500,373500,373500,373500,373500,1
|
|
20231214,114700,1819171000,374000,373500,374000,373500,18
|
|
20231214,114600,1812444500,373500,373500,373500,373500,0
|
|
20231214,114500,1812444500,373500,374000,374000,373500,14
|
|
20231214,114400,1807212500,373000,372500,373000,372500,488
|
|
20231214,114300,1625413500,372500,372500,372500,372500,6
|
|
20231214,114200,1623178500,373000,373000,373000,373000,0
|
|
20231214,114100,1623178500,373000,372500,373000,372500,7
|
|
20231214,114000,1620570500,372500,372500,372500,372500,4
|
|
20231214,113900,1619080500,373000,373500,373500,373000,8
|
|
20231214,113800,1616096000,374000,373000,374000,373000,30
|
|
20231214,113700,1604897000,372500,372500,372500,372500,1
|
|
20231214,113600,1604524500,372500,372500,372500,372500,0
|
|
20231214,113500,1604524500,372500,372500,372500,372500,0
|
|
20231214,113400,1604524500,372500,372500,372500,372500,1
|
|
20231214,113300,1604152000,372500,372500,372500,372500,0
|
|
20231214,113200,1604152000,372500,372500,372500,372500,100
|
|
20231214,113100,1566902000,372500,372500,372500,372500,4
|
|
20231214,113000,1565412000,373000,372500,373000,372500,81
|
|
20231214,112900,1535233500,373000,372500,373000,372500,6
|
|
20231214,112800,1532998000,372500,372500,372500,372500,2
|
|
20231214,112700,1532253000,373000,372500,373000,372500,20
|
|
20231214,112600,1524801000,373000,372500,373000,372500,17
|
|
20231214,112500,1518465000,373000,373000,373000,373000,5
|
|
20231214,112400,1516600000,373000,373000,373000,373000,14
|
|
20231214,112300,1511378000,373000,372500,373000,372500,17
|
|
20231214,112200,1505038500,373000,373000,373000,373000,0
|
|
20231214,112100,1505038500,373000,373000,373500,372500,36
|
|
20231214,112000,1491617000,373000,373000,373500,373000,12
|
|
20231214,111900,1487140500,373000,373500,373500,373000,5
|
|
20231214,111800,1485274500,373500,373500,373500,373500,0
|
|
20231214,111700,1485274500,373500,373500,373500,373500,0
|
|
20231214,111600,1485274500,373500,374000,374000,373500,14
|
|
20231214,111500,1480045000,373500,373500,373500,373500,1
|
|
20231214,111400,1479671500,373500,373500,373500,373500,2
|
|
20231214,111300,1478924500,373500,373500,373500,373500,1
|
|
20231214,111200,1478551000,373500,373500,373500,373500,0
|
|
20231214,111100,1478551000,373500,373500,373500,373500,13
|
|
20231214,111000,1473695500,374000,374000,374000,374000,16
|
|
20231214,110900,1467711500,373500,373000,373500,373000,13
|
|
20231214,110800,1462859500,373500,373500,373500,373500,13
|
|
20231214,110700,1458004000,373500,373500,373500,373500,4
|
|
20231214,110600,1456510000,373000,373000,373500,373000,88
|
|
20231214,110500,1423684500,372500,372500,372500,372500,0
|
|
20231214,110400,1423684500,372500,372500,372500,372500,14
|
|
20231214,110300,1418469500,372500,372500,372500,372500,3
|
|
20231214,110200,1417352000,372500,372500,373000,372500,6
|
|
20231214,110100,1415116500,373000,372000,373000,372000,185
|
|
20231214,110000,1346239500,372000,371500,372000,371500,4
|
|
20231214,105900,1344752000,371500,371500,372000,371500,6
|
|
20231214,105800,1342522500,371500,371500,371500,371500,2
|
|
20231214,105700,1341779500,372000,371500,372000,371500,7
|
|
20231214,105600,1339178500,372000,372000,372000,372000,2
|
|
20231214,105500,1338434500,372000,371500,372000,371500,12
|
|
20231214,105400,1333975500,371500,372000,372000,371500,3
|
|
20231214,105300,1332860000,371500,371500,371500,371500,0
|
|
20231214,105200,1332860000,371500,371500,371500,371500,1
|
|
20231214,105100,1332488500,371500,371500,371500,371500,0
|
|
20231214,105000,1332488500,371500,371500,371500,371500,1
|
|
20231214,104900,1332117000,372000,372000,372000,372000,0
|
|
20231214,104800,1332117000,372000,371500,372000,371500,7
|
|
20231214,104700,1329515500,371500,371500,371500,371500,3
|
|
20231214,104600,1328401000,372000,371500,372000,371500,11
|
|
20231214,104500,1324312000,372000,371500,372000,371500,6
|
|
20231214,104400,1322081500,371500,371500,371500,371500,2
|
|
20231214,104300,1321338500,371500,371500,371500,371500,5
|
|
20231214,104200,1319481000,371500,371500,371500,371500,19
|
|
20231214,104100,1312422500,371500,371000,371500,371000,7
|
|
20231214,104000,1309823500,371500,371500,371500,371000,44
|
|
20231214,103900,1293487500,371500,371500,371500,371500,5
|
|
20231214,103800,1291630000,371000,371500,371500,371000,61
|
|
20231214,103700,1268988500,371500,371500,371500,371500,2
|
|
20231214,103600,1268245500,371500,371500,371500,371500,5
|
|
20231214,103500,1266388000,371000,372000,372000,371000,4
|
|
20231214,103400,1264901000,372000,372000,372000,372000,1
|
|
20231214,103300,1264529000,372000,371000,372000,371000,6
|
|
20231214,103200,1262302000,371000,372000,372000,371000,48
|
|
20231214,103100,1244487000,371500,371500,371500,371500,0
|
|
20231214,103000,1244487000,371500,371500,371500,371000,112
|
|
20231214,102900,1202901500,371500,372000,372000,371500,20
|
|
20231214,102800,1195471000,372000,371500,372000,371500,30
|
|
20231214,102700,1184321000,372000,372000,372000,372000,4
|
|
20231214,102600,1182833000,372000,372500,372500,372000,2
|
|
20231214,102500,1182088500,372000,371500,372000,371500,23
|
|
20231214,102400,1173541500,371500,372000,372000,371500,11
|
|
20231214,102300,1169451000,372000,372500,372500,372000,5
|
|
20231214,102200,1167590500,373000,371500,373000,371500,16
|
|
20231214,102100,1161625500,373000,373000,373000,373000,0
|
|
20231214,102000,1161625500,373000,371500,373000,371500,25
|
|
20231214,101900,1152318000,372000,371500,372000,371500,7
|
|
20231214,101800,1149715500,371500,371500,371500,371500,1
|
|
20231214,101700,1149344000,371000,373000,373000,371000,13
|
|
20231214,101600,1144508000,371000,371500,372000,371000,164
|
|
20231214,101500,1083628500,372000,372000,372000,372000,46
|
|
20231214,101400,1066516500,372000,373000,373000,372000,33
|
|
20231214,101300,1054227500,373000,372000,373500,372000,9
|
|
20231214,101200,1050869500,373000,373000,373000,373000,4
|
|
20231214,101100,1049377500,373500,374000,374000,373000,25
|
|
20231214,101000,1040040000,373500,372000,373500,372000,54
|
|
20231214,100900,1019897000,372000,372000,372000,372000,2
|
|
20231214,100800,1019153000,372000,373000,373000,372000,43
|
|
20231214,100700,1003133500,372500,372500,372500,372500,9
|
|
20231214,100600,999781000,372500,372500,372500,372500,2
|
|
20231214,100500,999036000,372500,373000,373000,372500,8
|
|
20231214,100400,996055500,372500,372500,372500,372500,4
|
|
20231214,100300,994565500,371000,371000,371000,371000,0
|
|
20231214,100200,994565500,371000,373000,373000,371000,170
|
|
20231214,100100,931417500,372000,373000,373000,372000,2
|
|
20231214,100000,930672500,373000,373000,373000,373000,34
|
|
20231214,095900,917990500,372000,373000,373000,372000,61
|
|
20231214,095800,895297500,372000,372500,372500,372000,17
|
|
20231214,095700,888966500,372500,372000,372500,372000,31
|
|
20231214,095600,877429500,372000,371500,372000,371500,49
|
|
20231214,095500,859207000,372000,372000,372000,371500,42
|
|
20231214,095400,843583500,371500,372000,372000,371500,78
|
|
20231214,095300,814605000,372000,372000,372500,372000,53
|
|
20231214,095200,794887000,372000,372500,372500,372000,105
|
|
20231214,095100,755797000,372500,373000,373000,372500,12
|
|
20231214,095000,751324500,373000,373000,374000,373000,34
|
|
20231214,094900,738637500,374000,373500,374000,373500,3
|
|
20231214,094800,737516500,373500,373500,373500,373000,24
|
|
20231214,094700,728561000,373500,373500,374000,373500,31
|
|
20231214,094600,716980000,374000,373500,374000,373500,3
|
|
20231214,094500,715858500,374000,374000,374000,374000,5
|
|
20231214,094400,713988500,374000,374000,374000,374000,3
|
|
20231214,094300,712866500,374500,374000,374500,374000,24
|
|
20231214,094200,703882000,374000,374000,374000,373000,77
|
|
20231214,094100,675135500,374000,374000,374000,374000,8
|
|
20231214,094000,672143500,374000,374000,374000,374000,66
|
|
20231214,093900,647459500,374000,374000,375000,374000,14
|
|
20231214,093800,642214500,375000,375000,375000,374500,87
|
|
20231214,093700,609608000,375500,375000,375500,375000,3
|
|
20231214,093600,608482000,375000,375500,375500,375000,3
|
|
20231214,093500,607356000,375500,375000,375500,375000,50
|
|
20231214,093400,588595500,375000,375000,375000,375000,16
|
|
20231214,093300,582595500,374500,374500,374500,374500,2
|
|
20231214,093200,581846500,374500,374500,374500,374500,1
|
|
20231214,093100,581472000,374500,374500,374500,374500,29
|
|
20231214,093000,570611500,374500,374500,374500,374500,10
|
|
20231214,092900,566866500,375000,375000,375000,375000,4
|
|
20231214,092800,565366500,374000,374000,374000,374000,1
|
|
20231214,092700,564992500,374000,374500,374500,374000,27
|
|
20231214,092600,554884000,374500,374500,374500,374500,7
|
|
20231214,092500,552262500,374500,375000,375000,374500,16
|
|
20231214,092400,546266000,374500,374500,374500,374500,14
|
|
20231214,092300,541023000,374500,375000,375000,374500,20
|
|
20231214,092200,533525000,374500,375000,375000,374000,15
|
|
20231214,092100,527907000,375000,375500,375500,374500,40
|
|
20231214,092000,512910000,375500,375000,375500,375000,12
|
|
20231214,091900,508407000,375000,374500,375000,374500,22
|
|
20231214,091800,500158500,374500,374500,374500,374000,13
|
|
20231214,091700,495290500,375000,375000,375000,375000,14
|
|
20231214,091600,490040500,373500,374500,375000,373500,112
|
|
20231214,091500,448081500,374500,374000,374500,374000,48
|
|
20231214,091400,430110500,373500,374500,375000,373500,48
|
|
20231214,091300,412132500,374500,373500,374500,373500,19
|
|
20231214,091200,405024000,373000,374500,374500,373000,56
|
|
20231214,091100,384089500,374500,374500,375000,374500,46
|
|
20231214,091000,366853500,374500,374500,374500,374500,40
|
|
20231214,090900,351873500,374500,375000,375000,374500,7
|
|
20231214,090800,349251000,375000,375000,375500,375000,21
|
|
20231214,090700,341373500,375500,375000,375500,374500,72
|
|
20231214,090600,314396500,375500,376000,376000,375500,73
|
|
20231214,090500,286974500,375500,376000,376500,375500,35
|
|
20231214,090400,273810000,376500,376000,376500,375000,91
|
|
20231214,090300,239602000,376500,376000,376500,375500,166
|
|
20231214,090200,177190000,375500,376000,376500,375000,74
|
|
20231214,090100,149389000,375500,377500,377500,375000,36
|
|
20231214,090000,135848000,377500,375000,378000,375000,361
|