722 lines
40 KiB
CSV
722 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,205900,4834416000,379000,379000,379000,379000,1038
|
|
20231215,205800,4834416000,379000,379000,379000,379000,0
|
|
20231215,205700,4834416000,379000,379000,379000,379000,0
|
|
20231215,205600,4834416000,379000,379000,379000,379000,0
|
|
20231215,205500,4834416000,379000,379000,379000,379000,0
|
|
20231215,205400,4834416000,379000,379000,379000,379000,0
|
|
20231215,205300,4834416000,379000,379000,379000,379000,0
|
|
20231215,205200,4834416000,379000,379000,379000,379000,0
|
|
20231215,205100,4834416000,379000,379000,379000,379000,0
|
|
20231215,205000,4834416000,379000,379000,379000,379000,0
|
|
20231215,204900,4834416000,379000,379000,379000,379000,0
|
|
20231215,204800,4834416000,379000,379000,379000,379000,0
|
|
20231215,204700,4834416000,379000,379000,379000,379000,0
|
|
20231215,204600,4834416000,379000,379000,379000,379000,0
|
|
20231215,204500,4834416000,379000,379000,379000,379000,0
|
|
20231215,204400,4834416000,379000,379000,379000,379000,0
|
|
20231215,204300,4834416000,379000,379000,379000,379000,0
|
|
20231215,204200,4834416000,379000,379000,379000,379000,0
|
|
20231215,204100,4834416000,379000,379000,379000,379000,0
|
|
20231215,204000,4834416000,379000,379000,379000,379000,0
|
|
20231215,203900,4834416000,379000,379000,379000,379000,0
|
|
20231215,203800,4834416000,379000,379000,379000,379000,0
|
|
20231215,203700,4834416000,379000,379000,379000,379000,0
|
|
20231215,203600,4834416000,379000,379000,379000,379000,0
|
|
20231215,203500,4834416000,379000,379000,379000,379000,0
|
|
20231215,203400,4834416000,379000,379000,379000,379000,0
|
|
20231215,203300,4834416000,379000,379000,379000,379000,0
|
|
20231215,203200,4834416000,379000,379000,379000,379000,0
|
|
20231215,203100,4834416000,379000,379000,379000,379000,0
|
|
20231215,203000,4834416000,379000,379000,379000,379000,0
|
|
20231215,202900,4834416000,379000,379000,379000,379000,1038
|
|
20231215,202800,4834416000,379000,379000,379000,379000,0
|
|
20231215,202700,4834416000,379000,379000,379000,379000,0
|
|
20231215,202600,4834416000,379000,379000,379000,379000,0
|
|
20231215,202500,4834416000,379000,379000,379000,379000,0
|
|
20231215,202400,4834416000,379000,379000,379000,379000,0
|
|
20231215,202300,4834416000,379000,379000,379000,379000,0
|
|
20231215,202200,4834416000,379000,379000,379000,379000,0
|
|
20231215,202100,4834416000,379000,379000,379000,379000,0
|
|
20231215,202000,4834416000,379000,379000,379000,379000,0
|
|
20231215,201900,4834416000,379000,379000,379000,379000,0
|
|
20231215,201800,4834416000,379000,379000,379000,379000,0
|
|
20231215,201700,4834416000,379000,379000,379000,379000,0
|
|
20231215,201600,4834416000,379000,379000,379000,379000,0
|
|
20231215,201500,4834416000,379000,379000,379000,379000,0
|
|
20231215,201400,4834416000,379000,379000,379000,379000,0
|
|
20231215,201300,4834416000,379000,379000,379000,379000,0
|
|
20231215,201200,4834416000,379000,379000,379000,379000,0
|
|
20231215,201100,4834416000,379000,379000,379000,379000,0
|
|
20231215,201000,4834416000,379000,379000,379000,379000,0
|
|
20231215,200900,4834416000,379000,379000,379000,379000,0
|
|
20231215,200800,4834416000,379000,379000,379000,379000,0
|
|
20231215,200700,4834416000,379000,379000,379000,379000,0
|
|
20231215,200600,4834416000,379000,379000,379000,379000,0
|
|
20231215,200500,4834416000,379000,379000,379000,379000,0
|
|
20231215,200400,4834416000,379000,379000,379000,379000,0
|
|
20231215,200300,4834416000,379000,379000,379000,379000,0
|
|
20231215,200200,4834416000,379000,379000,379000,379000,0
|
|
20231215,200100,4834416000,379000,379000,379000,379000,0
|
|
20231215,200000,4834416000,379000,379000,379000,379000,0
|
|
20231215,195900,4834416000,379000,379000,379000,379000,1038
|
|
20231215,195800,4834416000,379000,379000,379000,379000,0
|
|
20231215,195700,4834416000,379000,379000,379000,379000,0
|
|
20231215,195600,4834416000,379000,379000,379000,379000,0
|
|
20231215,195500,4834416000,379000,379000,379000,379000,0
|
|
20231215,195400,4834416000,379000,379000,379000,379000,0
|
|
20231215,195300,4834416000,379000,379000,379000,379000,0
|
|
20231215,195200,4834416000,379000,379000,379000,379000,0
|
|
20231215,195100,4834416000,379000,379000,379000,379000,0
|
|
20231215,195000,4834416000,379000,379000,379000,379000,0
|
|
20231215,194900,4834416000,379000,379000,379000,379000,0
|
|
20231215,194800,4834416000,379000,379000,379000,379000,0
|
|
20231215,194700,4834416000,379000,379000,379000,379000,0
|
|
20231215,194600,4834416000,379000,379000,379000,379000,0
|
|
20231215,194500,4834416000,379000,379000,379000,379000,0
|
|
20231215,194400,4834416000,379000,379000,379000,379000,0
|
|
20231215,194300,4834416000,379000,379000,379000,379000,0
|
|
20231215,194200,4834416000,379000,379000,379000,379000,0
|
|
20231215,194100,4834416000,379000,379000,379000,379000,0
|
|
20231215,194000,4834416000,379000,379000,379000,379000,0
|
|
20231215,193900,4834416000,379000,379000,379000,379000,0
|
|
20231215,193800,4834416000,379000,379000,379000,379000,0
|
|
20231215,193700,4834416000,379000,379000,379000,379000,0
|
|
20231215,193600,4834416000,379000,379000,379000,379000,0
|
|
20231215,193500,4834416000,379000,379000,379000,379000,0
|
|
20231215,193400,4834416000,379000,379000,379000,379000,0
|
|
20231215,193300,4834416000,379000,379000,379000,379000,0
|
|
20231215,193200,4834416000,379000,379000,379000,379000,0
|
|
20231215,193100,4834416000,379000,379000,379000,379000,0
|
|
20231215,193000,4834416000,379000,379000,379000,379000,0
|
|
20231215,192900,4834416000,379000,379000,379000,379000,1038
|
|
20231215,192800,4834416000,379000,379000,379000,379000,0
|
|
20231215,192700,4834416000,379000,379000,379000,379000,0
|
|
20231215,192600,4834416000,379000,379000,379000,379000,0
|
|
20231215,192500,4834416000,379000,379000,379000,379000,0
|
|
20231215,192400,4834416000,379000,379000,379000,379000,0
|
|
20231215,192300,4834416000,379000,379000,379000,379000,0
|
|
20231215,192200,4834416000,379000,379000,379000,379000,0
|
|
20231215,192100,4834416000,379000,379000,379000,379000,0
|
|
20231215,192000,4834416000,379000,379000,379000,379000,0
|
|
20231215,191900,4834416000,379000,379000,379000,379000,0
|
|
20231215,191800,4834416000,379000,379000,379000,379000,0
|
|
20231215,191700,4834416000,379000,379000,379000,379000,0
|
|
20231215,191600,4834416000,379000,379000,379000,379000,0
|
|
20231215,191500,4834416000,379000,379000,379000,379000,0
|
|
20231215,191400,4834416000,379000,379000,379000,379000,0
|
|
20231215,191300,4834416000,379000,379000,379000,379000,0
|
|
20231215,191200,4834416000,379000,379000,379000,379000,0
|
|
20231215,191100,4834416000,379000,379000,379000,379000,0
|
|
20231215,191000,4834416000,379000,379000,379000,379000,0
|
|
20231215,190900,4834416000,379000,379000,379000,379000,0
|
|
20231215,190800,4834416000,379000,379000,379000,379000,0
|
|
20231215,190700,4834416000,379000,379000,379000,379000,0
|
|
20231215,190600,4834416000,379000,379000,379000,379000,0
|
|
20231215,190500,4834416000,379000,379000,379000,379000,0
|
|
20231215,190400,4834416000,379000,379000,379000,379000,0
|
|
20231215,190300,4834416000,379000,379000,379000,379000,0
|
|
20231215,190200,4834416000,379000,379000,379000,379000,0
|
|
20231215,190100,4834416000,379000,379000,379000,379000,0
|
|
20231215,190000,4834416000,379000,379000,379000,379000,0
|
|
20231215,185900,4834416000,379000,379000,379000,379000,1038
|
|
20231215,185800,4834416000,379000,379000,379000,379000,0
|
|
20231215,185700,4834416000,379000,379000,379000,379000,0
|
|
20231215,185600,4834416000,379000,379000,379000,379000,0
|
|
20231215,185500,4834416000,379000,379000,379000,379000,0
|
|
20231215,185400,4834416000,379000,379000,379000,379000,0
|
|
20231215,185300,4834416000,379000,379000,379000,379000,0
|
|
20231215,185200,4834416000,379000,379000,379000,379000,0
|
|
20231215,185100,4834416000,379000,379000,379000,379000,0
|
|
20231215,185000,4834416000,379000,379000,379000,379000,0
|
|
20231215,184900,4834416000,379000,379000,379000,379000,0
|
|
20231215,184800,4834416000,379000,379000,379000,379000,0
|
|
20231215,184700,4834416000,379000,379000,379000,379000,0
|
|
20231215,184600,4834416000,379000,379000,379000,379000,0
|
|
20231215,184500,4834416000,379000,379000,379000,379000,0
|
|
20231215,184400,4834416000,379000,379000,379000,379000,0
|
|
20231215,184300,4834416000,379000,379000,379000,379000,0
|
|
20231215,184200,4834416000,379000,379000,379000,379000,0
|
|
20231215,184100,4834416000,379000,379000,379000,379000,0
|
|
20231215,184000,4834416000,379000,379000,379000,379000,0
|
|
20231215,183900,4834416000,379000,379000,379000,379000,0
|
|
20231215,183800,4834416000,379000,379000,379000,379000,0
|
|
20231215,183700,4834416000,379000,379000,379000,379000,0
|
|
20231215,183600,4834416000,379000,379000,379000,379000,0
|
|
20231215,183500,4834416000,379000,379000,379000,379000,0
|
|
20231215,183400,4834416000,379000,379000,379000,379000,0
|
|
20231215,183300,4834416000,379000,379000,379000,379000,0
|
|
20231215,183200,4834416000,379000,379000,379000,379000,0
|
|
20231215,183100,4834416000,379000,379000,379000,379000,0
|
|
20231215,183000,4834416000,379000,379000,379000,379000,0
|
|
20231215,182900,4834416000,379000,379000,379000,379000,1038
|
|
20231215,182800,4834416000,379000,379000,379000,379000,0
|
|
20231215,182700,4834416000,379000,379000,379000,379000,0
|
|
20231215,182600,4834416000,379000,379000,379000,379000,0
|
|
20231215,182500,4834416000,379000,379000,379000,379000,0
|
|
20231215,182400,4834416000,379000,379000,379000,379000,0
|
|
20231215,182300,4834416000,379000,379000,379000,379000,0
|
|
20231215,182200,4834416000,379000,379000,379000,379000,0
|
|
20231215,182100,4834416000,379000,379000,379000,379000,0
|
|
20231215,182000,4834416000,379000,379000,379000,379000,0
|
|
20231215,181900,4834416000,379000,379000,379000,379000,0
|
|
20231215,181800,4834416000,379000,379000,379000,379000,0
|
|
20231215,181700,4834416000,379000,379000,379000,379000,0
|
|
20231215,181600,4834416000,379000,379000,379000,379000,0
|
|
20231215,181500,4834416000,379000,379000,379000,379000,0
|
|
20231215,181400,4834416000,379000,379000,379000,379000,0
|
|
20231215,181300,4834416000,379000,379000,379000,379000,0
|
|
20231215,181200,4834416000,379000,379000,379000,379000,0
|
|
20231215,181100,4834416000,379000,379000,379000,379000,0
|
|
20231215,181000,4834416000,379000,379000,379000,379000,0
|
|
20231215,180900,4834416000,379000,379000,379000,379000,0
|
|
20231215,180800,4834416000,379000,379000,379000,379000,0
|
|
20231215,180700,4834416000,379000,379000,379000,379000,0
|
|
20231215,180600,4834416000,379000,379000,379000,379000,0
|
|
20231215,180500,4834416000,379000,379000,379000,379000,0
|
|
20231215,180400,4834416000,379000,379000,379000,379000,0
|
|
20231215,180300,4834416000,379000,379000,379000,379000,0
|
|
20231215,180200,4834416000,379000,379000,379000,379000,0
|
|
20231215,180100,4834416000,379000,379000,379000,379000,0
|
|
20231215,180000,4834416000,379000,379000,379000,379000,0
|
|
20231215,175900,4834416000,379000,379000,379000,379000,1038
|
|
20231215,175800,4834416000,379000,379000,379000,379000,0
|
|
20231215,175700,4834416000,379000,379000,379000,379000,0
|
|
20231215,175600,4834416000,379000,379000,379000,379000,0
|
|
20231215,175500,4834416000,379000,379000,379000,379000,0
|
|
20231215,175400,4834416000,379000,379000,379000,379000,0
|
|
20231215,175300,4834416000,379000,379000,379000,379000,0
|
|
20231215,175200,4834416000,379000,379000,379000,379000,0
|
|
20231215,175100,4834416000,379000,379000,379000,379000,0
|
|
20231215,175000,4834416000,379000,379000,379000,379000,0
|
|
20231215,174900,4834416000,379000,379000,379000,379000,0
|
|
20231215,174800,4834416000,379000,379000,379000,379000,0
|
|
20231215,174700,4834416000,379000,379000,379000,379000,0
|
|
20231215,174600,4834416000,379000,379000,379000,379000,0
|
|
20231215,174500,4834416000,379000,379000,379000,379000,0
|
|
20231215,174400,4834416000,379000,379000,379000,379000,0
|
|
20231215,174300,4834416000,379000,379000,379000,379000,0
|
|
20231215,174200,4834416000,379000,379000,379000,379000,0
|
|
20231215,174100,4834416000,379000,379000,379000,379000,0
|
|
20231215,174000,4834416000,379000,379000,379000,379000,0
|
|
20231215,173900,4834416000,379000,379000,379000,379000,0
|
|
20231215,173800,4834416000,379000,379000,379000,379000,0
|
|
20231215,173700,4834416000,379000,379000,379000,379000,0
|
|
20231215,173600,4834416000,379000,379000,379000,379000,0
|
|
20231215,173500,4834416000,379000,379000,379000,379000,0
|
|
20231215,173400,4834416000,379000,379000,379000,379000,0
|
|
20231215,173300,4834416000,379000,379000,379000,379000,0
|
|
20231215,173200,4834416000,379000,379000,379000,379000,0
|
|
20231215,173100,4834416000,379000,379000,379000,379000,0
|
|
20231215,173000,4834416000,379000,379000,379000,379000,0
|
|
20231215,172900,4834416000,379000,379000,379000,379000,1038
|
|
20231215,172800,4834416000,379000,379000,379000,379000,0
|
|
20231215,172700,4834416000,379000,379000,379000,379000,0
|
|
20231215,172600,4834416000,379000,379000,379000,379000,0
|
|
20231215,172500,4834416000,379000,379000,379000,379000,0
|
|
20231215,172400,4834416000,379000,379000,379000,379000,0
|
|
20231215,172300,4834416000,379000,379000,379000,379000,0
|
|
20231215,172200,4834416000,379000,379000,379000,379000,0
|
|
20231215,172100,4834416000,379000,379000,379000,379000,0
|
|
20231215,172000,4834416000,379000,379000,379000,379000,0
|
|
20231215,171900,4834416000,379000,379000,379000,379000,0
|
|
20231215,171800,4834416000,379000,379000,379000,379000,0
|
|
20231215,171700,4834416000,379000,379000,379000,379000,0
|
|
20231215,171600,4834416000,379000,379000,379000,379000,0
|
|
20231215,171500,4834416000,379000,379000,379000,379000,0
|
|
20231215,171400,4834416000,379000,379000,379000,379000,0
|
|
20231215,171300,4834416000,379000,379000,379000,379000,0
|
|
20231215,171200,4834416000,379000,379000,379000,379000,0
|
|
20231215,171100,4834416000,379000,379000,379000,379000,0
|
|
20231215,171000,4834416000,379000,379000,379000,379000,0
|
|
20231215,170900,4834416000,379000,379000,379000,379000,0
|
|
20231215,170800,4834416000,379000,379000,379000,379000,0
|
|
20231215,170700,4834416000,379000,379000,379000,379000,0
|
|
20231215,170600,4834416000,379000,379000,379000,379000,0
|
|
20231215,170500,4834416000,379000,379000,379000,379000,0
|
|
20231215,170400,4834416000,379000,379000,379000,379000,0
|
|
20231215,170300,4834416000,379000,379000,379000,379000,0
|
|
20231215,170200,4834416000,379000,379000,379000,379000,0
|
|
20231215,170100,4834416000,379000,379000,379000,379000,0
|
|
20231215,170000,4834416000,379000,379000,379000,379000,0
|
|
20231215,165900,4834416000,379000,379000,379000,379000,1038
|
|
20231215,165800,4834416000,379000,379000,379000,379000,0
|
|
20231215,165700,4834416000,379000,379000,379000,379000,0
|
|
20231215,165600,4834416000,379000,379000,379000,379000,0
|
|
20231215,165500,4834416000,379000,379000,379000,379000,0
|
|
20231215,165400,4834416000,379000,379000,379000,379000,0
|
|
20231215,165300,4834416000,379000,379000,379000,379000,0
|
|
20231215,165200,4834416000,379000,379000,379000,379000,0
|
|
20231215,165100,4834416000,379000,379000,379000,379000,0
|
|
20231215,165000,4834416000,379000,379000,379000,379000,0
|
|
20231215,164900,4834416000,379000,379000,379000,379000,0
|
|
20231215,164800,4834416000,379000,379000,379000,379000,0
|
|
20231215,164700,4834416000,379000,379000,379000,379000,0
|
|
20231215,164600,4834416000,379000,379000,379000,379000,0
|
|
20231215,164500,4834416000,379000,379000,379000,379000,0
|
|
20231215,164400,4834416000,379000,379000,379000,379000,0
|
|
20231215,164300,4834416000,379000,379000,379000,379000,0
|
|
20231215,164200,4834416000,379000,379000,379000,379000,0
|
|
20231215,164100,4834416000,379000,379000,379000,379000,0
|
|
20231215,164000,4834416000,379000,379000,379000,379000,0
|
|
20231215,163900,4834416000,379000,379000,379000,379000,0
|
|
20231215,163800,4834416000,379000,379000,379000,379000,0
|
|
20231215,163700,4834416000,379000,379000,379000,379000,0
|
|
20231215,163600,4834416000,379000,379000,379000,379000,0
|
|
20231215,163500,4834416000,379000,379000,379000,379000,0
|
|
20231215,163400,4834416000,379000,379000,379000,379000,0
|
|
20231215,163300,4834416000,379000,379000,379000,379000,0
|
|
20231215,163200,4834416000,379000,379000,379000,379000,0
|
|
20231215,163100,4834416000,379000,379000,379000,379000,0
|
|
20231215,163000,4834416000,379000,379000,379000,379000,0
|
|
20231215,162900,4834416000,379000,379000,379000,379000,1038
|
|
20231215,162800,4834416000,379000,379000,379000,379000,0
|
|
20231215,162700,4834416000,379000,379000,379000,379000,0
|
|
20231215,162600,4834416000,379000,379000,379000,379000,0
|
|
20231215,162500,4834416000,379000,379000,379000,379000,0
|
|
20231215,162400,4834416000,379000,379000,379000,379000,0
|
|
20231215,162300,4834416000,379000,379000,379000,379000,0
|
|
20231215,162200,4834416000,379000,379000,379000,379000,0
|
|
20231215,162100,4834416000,379000,379000,379000,379000,0
|
|
20231215,162000,4834416000,379000,379000,379000,379000,0
|
|
20231215,161900,4834416000,379000,379000,379000,379000,0
|
|
20231215,161800,4834416000,379000,379000,379000,379000,0
|
|
20231215,161700,4834416000,379000,379000,379000,379000,0
|
|
20231215,161600,4834416000,379000,379000,379000,379000,0
|
|
20231215,161500,4834416000,379000,379000,379000,379000,0
|
|
20231215,161400,4834416000,379000,379000,379000,379000,0
|
|
20231215,161300,4834416000,379000,379000,379000,379000,0
|
|
20231215,161200,4834416000,379000,379000,379000,379000,0
|
|
20231215,161100,4834416000,379000,379000,379000,379000,0
|
|
20231215,161000,4834416000,379000,379000,379000,379000,0
|
|
20231215,160900,4834416000,379000,379000,379000,379000,0
|
|
20231215,160800,4834416000,379000,379000,379000,379000,0
|
|
20231215,160700,4834416000,379000,379000,379000,379000,0
|
|
20231215,160600,4834416000,379000,379000,379000,379000,0
|
|
20231215,160500,4834416000,379000,379000,379000,379000,0
|
|
20231215,160400,4834416000,379000,379000,379000,379000,0
|
|
20231215,160300,4834416000,379000,379000,379000,379000,0
|
|
20231215,160200,4834416000,379000,379000,379000,379000,0
|
|
20231215,160100,4834416000,379000,379000,379000,379000,0
|
|
20231215,160000,4834416000,379000,379000,379000,379000,0
|
|
20231215,155900,4834416000,379000,379000,379000,379000,1038
|
|
20231215,155800,4834416000,379000,379000,379000,379000,0
|
|
20231215,155700,4834416000,379000,379000,379000,379000,0
|
|
20231215,155600,4834416000,379000,379000,379000,379000,0
|
|
20231215,155500,4834416000,379000,379000,379000,379000,0
|
|
20231215,155400,4834416000,379000,379000,379000,379000,0
|
|
20231215,155300,4834416000,379000,379000,379000,379000,0
|
|
20231215,155200,4834416000,379000,379000,379000,379000,0
|
|
20231215,155100,4834416000,379000,379000,379000,379000,0
|
|
20231215,155000,4834416000,379000,379000,379000,379000,0
|
|
20231215,154900,4834416000,379000,379000,379000,379000,0
|
|
20231215,154800,4834416000,379000,379000,379000,379000,0
|
|
20231215,154700,4834416000,379000,379000,379000,379000,0
|
|
20231215,154600,4834416000,379000,379000,379000,379000,0
|
|
20231215,154500,4834416000,379000,379000,379000,379000,0
|
|
20231215,154400,4834416000,379000,379000,379000,379000,0
|
|
20231215,154300,4834416000,379000,379000,379000,379000,0
|
|
20231215,154200,4834416000,379000,379000,379000,379000,0
|
|
20231215,154100,4834416000,379000,379000,379000,379000,0
|
|
20231215,154000,4834416000,379000,379000,379000,379000,0
|
|
20231215,153900,4834416000,379000,379000,379000,379000,0
|
|
20231215,153800,4834416000,379000,379000,379000,379000,0
|
|
20231215,153700,4834416000,379000,379000,379000,379000,0
|
|
20231215,153600,4834416000,379000,379000,379000,379000,0
|
|
20231215,153500,4834416000,379000,379000,379000,379000,0
|
|
20231215,153400,4834416000,379000,379000,379000,379000,0
|
|
20231215,153300,4834416000,379000,379000,379000,379000,0
|
|
20231215,153200,4834416000,379000,379000,379000,379000,0
|
|
20231215,153100,4834416000,379000,379000,379000,379000,0
|
|
20231215,153000,4834416000,379000,379000,379000,379000,1038
|
|
20231215,152900,4441014000,379500,379500,379500,379500,0
|
|
20231215,152800,4441014000,379500,379500,379500,379500,0
|
|
20231215,152700,4441014000,379500,379500,379500,379500,0
|
|
20231215,152600,4441014000,379500,379500,379500,379500,0
|
|
20231215,152500,4441014000,379500,379500,379500,379500,0
|
|
20231215,152400,4441014000,379500,379500,379500,379500,0
|
|
20231215,152300,4441014000,379500,379500,379500,379500,0
|
|
20231215,152200,4441014000,379500,379500,379500,379500,0
|
|
20231215,152100,4441014000,379500,379500,379500,379500,0
|
|
20231215,152000,4441014000,379500,379500,379500,379500,0
|
|
20231215,151900,4441014000,379500,379000,379500,378500,67
|
|
20231215,151800,4415621500,378500,379000,379500,378000,19
|
|
20231215,151700,4408421500,378500,378000,379000,377500,74
|
|
20231215,151600,4380419000,378500,377500,378500,377500,30
|
|
20231215,151500,4369079000,378500,378500,378500,377500,31
|
|
20231215,151400,4357367000,377500,377500,377500,377500,20
|
|
20231215,151300,4349817000,378000,377500,378000,377500,22
|
|
20231215,151200,4341511000,377500,377500,378000,377500,21
|
|
20231215,151100,4333582000,377500,378000,378500,377500,37
|
|
20231215,151000,4319608000,377500,378500,378500,377500,25
|
|
20231215,150900,4310169500,377500,377500,378000,377500,24
|
|
20231215,150800,4301108000,378000,377500,378000,377500,31
|
|
20231215,150700,4289394000,378000,377500,378000,377500,21
|
|
20231215,150600,4281465500,377500,377500,378500,377500,23
|
|
20231215,150500,4272782000,377500,377500,377500,377500,20
|
|
20231215,150400,4265232000,379000,377500,379000,377000,27
|
|
20231215,150300,4255045500,377500,377500,378000,377500,17
|
|
20231215,150200,4248627000,377500,378000,379000,377500,34
|
|
20231215,150100,4235777000,378000,377500,378000,377500,36
|
|
20231215,150000,4222182500,377500,378500,378500,377500,130
|
|
20231215,145900,4173091000,378500,378500,379000,378500,40
|
|
20231215,145800,4157950500,378500,378500,379000,378500,33
|
|
20231215,145700,4145458500,378500,378000,378500,378000,41
|
|
20231215,145600,4129951000,378000,377500,378500,377500,30
|
|
20231215,145500,4118610000,378000,378000,378000,378000,32
|
|
20231215,145400,4106514000,378000,378000,378000,378000,28
|
|
20231215,145300,4095930000,378000,378500,378500,378000,27
|
|
20231215,145200,4085716500,378500,378500,378500,378000,40
|
|
20231215,145100,4070583500,378500,378000,379000,378000,35
|
|
20231215,145000,4057338000,378500,378500,378500,378000,25
|
|
20231215,144900,4047879000,378000,378000,378000,378000,20
|
|
20231215,144800,4040319000,377500,377500,378500,377500,63
|
|
20231215,144700,4016515500,377500,378000,379000,377500,30
|
|
20231215,144600,4005177500,378500,378500,378500,378000,30
|
|
20231215,144500,3993827500,378000,378000,378500,378000,26
|
|
20231215,144400,3983993500,378500,378500,378500,378000,32
|
|
20231215,144300,3971885000,378500,378500,379000,378000,26
|
|
20231215,144200,3962047000,378000,378000,378500,378000,37
|
|
20231215,144100,3948050000,378500,378500,378500,378000,27
|
|
20231215,144000,3937836500,378500,378500,378500,378000,17
|
|
20231215,143900,3931405500,379000,378500,379000,378000,66
|
|
20231215,143800,3906436500,378500,378500,379500,378000,50
|
|
20231215,143700,3887514500,379000,378000,379500,378000,38
|
|
20231215,143600,3873130500,378500,378000,379000,378000,47
|
|
20231215,143500,3855344500,378500,378000,378500,378000,18
|
|
20231215,143400,3848535500,378500,378500,379000,378000,82
|
|
20231215,143300,3817478000,378500,378500,378500,378500,18
|
|
20231215,143200,3810665000,378500,378500,379000,378000,40
|
|
20231215,143100,3795526500,378500,378500,378500,378500,19
|
|
20231215,143000,3788335000,379000,378500,379000,378500,21
|
|
20231215,142900,3780386000,378500,378500,379000,378500,21
|
|
20231215,142800,3772437000,378500,378500,378500,378000,25
|
|
20231215,142700,3762978000,378500,378000,379000,378000,27
|
|
20231215,142600,3752767500,378000,378500,378500,378000,23
|
|
20231215,142500,3744070000,379000,379000,379500,378000,50
|
|
20231215,142400,3725130500,378500,378000,379000,378000,30
|
|
20231215,142300,3713785000,377500,378000,378000,377500,23
|
|
20231215,142200,3705094500,378000,378000,378500,377500,33
|
|
20231215,142100,3692620500,378000,377500,378000,377500,31
|
|
20231215,142000,3680912000,378000,378500,378500,378000,21
|
|
20231215,141900,3672973000,378000,378500,378500,378000,18
|
|
20231215,141800,3666166000,378500,378000,378500,378000,31
|
|
20231215,141700,3654443000,378000,377500,378500,377500,25
|
|
20231215,141600,3644994500,378000,378000,378000,377500,30
|
|
20231215,141500,3633658000,378500,378000,378500,377500,27
|
|
20231215,141400,3623463500,378000,378500,378500,377500,18
|
|
20231215,141300,3616666500,377500,378000,378500,377500,35
|
|
20231215,141200,3603446000,378000,378500,379000,378000,23
|
|
20231215,141100,3594745500,378500,378000,378500,377500,25
|
|
20231215,141000,3585302000,378000,378000,379000,378000,67
|
|
20231215,140900,3559923000,377500,378000,378500,377500,25
|
|
20231215,140800,3550473500,378000,378000,378500,378000,19
|
|
20231215,140700,3543290500,377500,377500,377500,377500,31
|
|
20231215,140600,3531588000,377500,378000,378000,377500,21
|
|
20231215,140500,3523659000,378000,378000,378000,378000,20
|
|
20231215,140400,3516099000,377500,377500,378000,377500,20
|
|
20231215,140300,3508548500,377500,377500,377500,377500,23
|
|
20231215,140200,3499866000,377500,377500,377500,377500,28
|
|
20231215,140100,3489296000,378000,378000,378500,377500,22
|
|
20231215,140000,3480985500,378500,379000,379000,378000,27
|
|
20231215,135900,3470772000,378500,378000,379000,377500,28
|
|
20231215,135800,3460175500,377500,377500,378000,377500,27
|
|
20231215,135700,3449978000,377500,378500,378500,377500,41
|
|
20231215,135600,3434481500,378500,378000,378500,377500,56
|
|
20231215,135500,3413303000,378000,377500,378000,377500,35
|
|
20231215,135400,3400085500,377500,377500,377500,377500,22
|
|
20231215,135300,3391780500,377500,377000,377500,377000,46
|
|
20231215,135200,3374422500,377000,377500,377500,377000,19
|
|
20231215,135100,3367259000,377500,377000,377500,376500,19
|
|
20231215,135000,3360102500,377000,377000,377500,377000,17
|
|
20231215,134900,3353693000,377000,377000,377000,376500,42
|
|
20231215,134800,3337864000,377000,377500,377500,377000,308
|
|
20231215,134700,3221688500,377500,377500,378000,377500,56
|
|
20231215,134600,3200541500,377500,378000,378000,377500,30
|
|
20231215,134500,3189207000,378000,378000,378500,378000,43
|
|
20231215,134400,3172951000,378000,378000,378000,378000,67
|
|
20231215,134300,3147625000,378000,378000,378500,378000,25
|
|
20231215,134200,3138174500,378500,378000,378500,378000,20
|
|
20231215,134100,3130612500,378500,378000,378500,378000,37
|
|
20231215,134000,3116626000,378500,378500,378500,378000,25
|
|
20231215,133900,3107172000,378000,378000,378500,378000,29
|
|
20231215,133800,3096202500,378000,378500,378500,378000,40
|
|
20231215,133700,3081071000,378500,378500,378500,378500,15
|
|
20231215,133600,3075393500,378500,378500,378500,378000,26
|
|
20231215,133500,3065556000,378500,378500,378500,378000,50
|
|
20231215,133400,3046635000,378500,378500,378500,378500,14
|
|
20231215,133300,3041336000,378500,379000,379000,378500,27
|
|
20231215,133200,3031107500,379000,379000,379000,378500,18
|
|
20231215,133100,3024290500,379000,379000,379000,379000,14
|
|
20231215,133000,3018984500,379000,378500,379000,378500,17
|
|
20231215,132900,3012542500,378500,377500,379500,377500,28
|
|
20231215,132800,3001957000,378000,377500,379500,377500,81
|
|
20231215,132700,2971290500,378000,378000,378000,377500,48
|
|
20231215,132600,2953150000,378000,378500,378500,378000,18
|
|
20231215,132500,2946342500,378000,378000,378000,378000,14
|
|
20231215,132400,2941050500,378000,378000,378000,378000,14
|
|
20231215,132300,2935758500,378000,378000,378000,378000,28
|
|
20231215,132200,2925174500,378000,377500,378000,377500,17
|
|
20231215,132100,2918752000,378000,377500,379500,377500,75
|
|
20231215,132000,2890413000,378000,378500,378500,377500,20
|
|
20231215,131900,2882856000,378000,378000,378000,377500,18
|
|
20231215,131800,2876055500,378000,378000,378000,377500,110
|
|
20231215,131700,2834479000,378500,378000,378500,378000,27
|
|
20231215,131600,2824272500,378000,378000,378500,378000,18
|
|
20231215,131500,2817467000,378500,378500,379500,378000,32
|
|
20231215,131400,2805355500,378500,378500,378500,378500,21
|
|
20231215,131300,2797407000,378500,379000,379000,378500,23
|
|
20231215,131200,2788695500,379000,378500,379500,378500,27
|
|
20231215,131100,2778465500,378500,378500,378500,378500,15
|
|
20231215,131000,2772788000,378500,379000,379000,378500,21
|
|
20231215,130900,2764839000,378500,378500,378500,378500,39
|
|
20231215,130800,2750077500,378500,378500,379000,378500,33
|
|
20231215,130700,2737585000,379000,379000,379000,378500,18
|
|
20231215,130600,2730770500,378500,379000,379000,378500,17
|
|
20231215,130500,2724331500,379000,378500,379000,378000,27
|
|
20231215,130400,2714114500,378500,378500,378500,378000,21
|
|
20231215,130300,2706173000,378500,378500,379000,378500,52
|
|
20231215,130200,2686488000,378500,378500,378500,378500,31
|
|
20231215,130100,2674754500,378500,378500,378500,378500,15
|
|
20231215,130000,2669077000,378500,378500,379000,378500,15
|
|
20231215,125900,2663399000,379000,378000,379500,378000,72
|
|
20231215,125800,2636128000,378000,378500,378500,378000,67
|
|
20231215,125700,2610798500,378500,378500,378500,378000,26
|
|
20231215,125600,2600961000,378500,378500,379000,378500,63
|
|
20231215,125500,2577115000,378500,378500,378500,378500,26
|
|
20231215,125400,2567274000,378500,379000,379000,378500,23
|
|
20231215,125300,2558561000,379000,379000,379000,378500,21
|
|
20231215,125200,2550605500,379000,378500,379000,378500,56
|
|
20231215,125100,2529401000,378500,378500,378500,378500,26
|
|
20231215,125000,2519560000,378500,379000,379000,378500,18
|
|
20231215,124900,2512745000,378500,379000,379000,378500,39
|
|
20231215,124800,2497971500,379000,379500,379500,379000,16
|
|
20231215,124700,2491907000,379500,379000,379500,379000,49
|
|
20231215,124600,2473335500,379000,379500,379500,379000,17
|
|
20231215,124500,2466891000,379000,379000,379000,379000,18
|
|
20231215,124400,2460069000,379000,379000,379500,379000,32
|
|
20231215,124300,2447936500,379000,379000,379500,379000,33
|
|
20231215,124200,2435420000,379000,379000,379000,379000,30
|
|
20231215,124100,2424050000,379000,379000,379000,379000,15
|
|
20231215,124000,2418365000,379000,379500,379500,379000,15
|
|
20231215,123900,2412679500,379000,379500,379500,379000,58
|
|
20231215,123800,2390680000,379500,379500,380000,379500,66
|
|
20231215,123700,2365632500,379500,379500,380000,379500,18
|
|
20231215,123600,2358799500,379500,380000,380000,379500,21
|
|
20231215,123500,2350826500,379500,380000,380000,379500,19
|
|
20231215,123400,2343614000,379500,379500,380000,379500,33
|
|
20231215,123300,2331084500,379500,379500,380000,379500,19
|
|
20231215,123200,2323872500,379500,380000,380000,379500,18
|
|
20231215,123100,2317040000,379500,379500,380000,379500,20
|
|
20231215,123000,2309447000,379500,380000,380000,379500,15
|
|
20231215,122900,2303754000,379500,379500,379500,379500,24
|
|
20231215,122800,2294646000,379500,379500,379500,379500,15
|
|
20231215,122700,2288953500,380000,379500,380000,379500,17
|
|
20231215,122600,2282501000,379500,380000,380000,379500,17
|
|
20231215,122500,2276045000,379500,380500,380500,379500,123
|
|
20231215,122400,2229359000,380000,380000,380000,380000,22
|
|
20231215,122300,2220999000,380500,380500,381500,380000,29
|
|
20231215,122200,2209969500,381500,380000,381500,379500,50
|
|
20231215,122100,2190933500,379500,380000,380000,379500,21
|
|
20231215,122000,2182960500,380000,380000,382000,379500,20
|
|
20231215,121900,2175362500,379500,380000,380000,379500,35
|
|
20231215,121800,2162066000,380000,380000,382000,379500,33
|
|
20231215,121700,2149527500,380000,380000,380000,379500,21
|
|
20231215,121600,2141551500,380000,380000,381500,379500,23
|
|
20231215,121500,2132814000,380000,380000,380000,379500,53
|
|
20231215,121400,2112678000,380000,380000,380000,380000,26
|
|
20231215,121300,2102798000,380500,381000,381000,380500,15
|
|
20231215,121200,2097086000,381000,379500,381000,379500,22
|
|
20231215,121100,2088731000,380000,380000,380500,380000,21
|
|
20231215,121000,2080749500,380000,380000,380000,379500,20
|
|
20231215,120900,2073153000,379500,380500,380500,379500,21
|
|
20231215,120800,2065178500,380500,380000,380500,379500,16
|
|
20231215,120700,2059098500,382000,380000,382000,380000,33
|
|
20231215,120600,2046539500,379500,381500,381500,379500,24
|
|
20231215,120500,2037421500,379500,379000,380000,379000,34
|
|
20231215,120400,2024522000,379500,379500,379500,379000,27
|
|
20231215,120300,2014283000,379500,379000,380000,379000,25
|
|
20231215,120200,2004801000,379000,379000,380000,379000,26
|
|
20231215,120100,1994939000,379500,379000,379500,379000,48
|
|
20231215,120000,1976745000,379000,379000,380000,379000,34
|
|
20231215,115900,1963849000,379500,379500,379500,379000,22
|
|
20231215,115800,1955500500,379500,380000,380000,379500,38
|
|
20231215,115700,1941079000,379500,380000,380000,379500,53
|
|
20231215,115600,1920961000,379500,380500,380500,379500,375
|
|
20231215,115500,1778436500,381000,381000,381000,380500,124
|
|
20231215,115400,1731199500,381500,381500,381500,381000,23
|
|
20231215,115300,1722432500,381000,381000,381500,381000,16
|
|
20231215,115200,1716335500,381000,381500,381500,381000,15
|
|
20231215,115100,1710617500,381500,381500,382000,381500,17
|
|
20231215,115000,1704131500,381500,381000,381500,381000,33
|
|
20231215,114900,1691549000,381500,381500,381500,381000,32
|
|
20231215,114800,1679349500,381000,381000,381500,381000,28
|
|
20231215,114700,1668675000,381000,381500,381500,381000,18
|
|
20231215,114600,1661815000,381000,382000,382000,381000,32
|
|
20231215,114500,1649609000,381500,381500,382000,381500,24
|
|
20231215,114400,1640452500,382000,381500,382000,381500,15
|
|
20231215,114300,1634729500,382000,382000,382000,381500,17
|
|
20231215,114200,1628243000,382000,381500,382000,381500,27
|
|
20231215,114100,1617940000,381500,382000,382000,381500,20
|
|
20231215,114000,1610307000,381500,381500,382000,381500,31
|
|
20231215,113900,1598479500,382000,381500,382000,381500,27
|
|
20231215,113800,1588176500,382000,382000,382500,382000,38
|
|
20231215,113700,1573651500,382000,382000,382500,382000,16
|
|
20231215,113600,1567539000,382000,382000,382500,382000,20
|
|
20231215,113500,1559896500,382500,382500,383000,382500,56
|
|
20231215,113400,1538475500,382500,382500,382500,382000,103
|
|
20231215,113300,1499085000,382500,382500,382500,382000,69
|
|
20231215,113200,1472696000,382500,382500,382500,382500,25
|
|
20231215,113100,1463133500,382500,382500,382500,382500,36
|
|
20231215,113000,1449363500,382500,383000,383000,382500,26
|
|
20231215,112900,1439416500,383000,383000,383000,383000,3
|
|
20231215,112800,1438267500,383000,383000,383000,383000,7
|
|
20231215,112700,1435586500,383000,383000,383000,383000,0
|
|
20231215,112600,1435586500,383000,382500,383000,382500,3
|
|
20231215,112500,1434438000,382500,383000,383000,382500,3
|
|
20231215,112400,1433290000,383000,382500,383000,382500,12
|
|
20231215,112300,1428699000,382500,383000,383000,382500,8
|
|
20231215,112200,1425638000,383000,383000,383000,383000,0
|
|
20231215,112100,1425638000,383000,383000,383000,382500,91
|
|
20231215,112000,1390788000,383000,383000,383500,383000,4
|
|
20231215,111900,1389255500,383000,383500,383500,383000,10
|
|
20231215,111800,1385421500,383500,383000,383500,383000,9
|
|
20231215,111700,1381972500,383500,383500,383500,383500,1
|
|
20231215,111600,1381589000,383500,383500,383500,383500,3
|
|
20231215,111500,1380438500,383500,383000,383500,383000,7
|
|
20231215,111400,1377757000,383500,383500,383500,383500,3
|
|
20231215,111300,1376606500,383500,383500,383500,383500,2
|
|
20231215,111200,1375839500,383500,383500,383500,383500,1
|
|
20231215,111100,1375456000,383500,383500,383500,383500,0
|
|
20231215,111000,1375456000,383500,383000,383500,383000,5
|
|
20231215,110900,1373540000,383000,383500,383500,383000,9
|
|
20231215,110800,1370091500,383500,382500,383500,382500,60
|
|
20231215,110700,1347111500,383000,383000,383000,383000,2
|
|
20231215,110600,1346345500,382500,383000,383000,382500,4
|
|
20231215,110500,1344814500,383000,383000,383000,383000,0
|
|
20231215,110400,1344814500,383000,382500,383000,382500,11
|
|
20231215,110300,1340606500,382500,382500,383000,382500,4
|
|
20231215,110200,1339075500,382500,383000,383000,382500,15
|
|
20231215,110100,1333331500,383000,383000,383000,383000,4
|
|
20231215,110000,1331799500,383000,383000,383000,383000,6
|
|
20231215,105900,1329501500,383000,383000,383000,382500,16
|
|
20231215,105800,1323380000,383000,383500,383500,383000,45
|
|
20231215,105700,1306144500,383500,383500,383500,383500,0
|
|
20231215,105600,1306144500,383500,383500,383500,383500,7
|
|
20231215,105500,1303460000,383500,383500,383500,383500,8
|
|
20231215,105400,1300392000,383500,383500,383500,383500,1
|
|
20231215,105300,1300008500,383500,383500,383500,383500,9
|
|
20231215,105200,1296557000,383500,383500,383500,383500,6
|
|
20231215,105100,1294256000,383500,384000,384000,383500,13
|
|
20231215,105000,1289269500,383500,383500,383500,383500,26
|
|
20231215,104900,1279298500,384000,383000,384000,383000,6
|
|
20231215,104800,1276998500,383500,383500,384000,383500,17
|
|
20231215,104700,1270477500,383000,383500,383500,383000,62
|
|
20231215,104600,1246701000,383500,383000,383500,383000,4
|
|
20231215,104500,1245168000,383500,383000,383500,383000,8
|
|
20231215,104400,1242100500,383500,383500,383500,383000,3
|
|
20231215,104300,1240950500,383000,383000,383000,383000,0
|
|
20231215,104200,1240950500,383000,382500,383000,382500,4
|
|
20231215,104100,1239419000,382500,383000,383000,382500,6
|
|
20231215,104000,1237121500,383500,383000,383500,383000,12
|
|
20231215,103900,1232523500,382500,383500,383500,382500,16
|
|
20231215,103800,1226388500,383500,383500,383500,383000,8
|
|
20231215,103700,1223323000,383500,383000,383500,383000,6
|
|
20231215,103600,1221024000,383500,382500,383500,382500,12
|
|
20231215,103500,1216428000,382500,383500,383500,382500,27
|
|
20231215,103400,1206086000,383500,382500,383500,382500,6
|
|
20231215,103300,1203790000,382500,382500,382500,382500,1
|
|
20231215,103200,1203407500,384000,383500,384000,383000,133
|
|
20231215,103100,1152463000,383500,384000,384000,383500,44
|
|
20231215,103000,1135588500,384500,384500,384500,384500,1
|
|
20231215,102900,1135204000,384000,384000,384500,384000,121
|
|
20231215,102800,1088739500,384000,384000,384000,384000,6
|
|
20231215,102700,1086435500,384500,384500,384500,383500,6
|
|
20231215,102600,1084129500,384500,383500,384500,383500,105
|
|
20231215,102500,1043810500,383500,383500,383500,383500,24
|
|
20231215,102400,1034606500,383500,383500,384000,383500,3
|
|
20231215,102300,1033455500,384000,384000,384000,383500,112
|
|
20231215,102200,990448000,383500,383500,384000,383500,15
|
|
20231215,102100,984689500,383500,384000,384000,383500,24
|
|
20231215,102000,975478500,384000,384000,384000,384000,5
|
|
20231215,101900,973558500,384000,383500,384000,383500,2
|
|
20231215,101800,972791000,383500,383500,384000,383500,24
|
|
20231215,101700,963586000,383500,383500,383500,383500,1
|
|
20231215,101600,963202500,384000,384000,384000,384000,2
|
|
20231215,101500,962434500,384000,383500,384000,383500,22
|
|
20231215,101400,953997000,383500,384000,384000,383500,21
|
|
20231215,101300,945938000,384000,384000,384000,384000,0
|
|
20231215,101200,945938000,384000,383500,384000,383500,5
|
|
20231215,101100,944020000,383500,383500,384000,383000,53
|
|
20231215,101000,923713000,383500,383500,383500,383500,10
|
|
20231215,100900,919878000,383000,383500,383500,383000,109
|
|
20231215,100800,878095000,383500,384000,384000,383500,6
|
|
20231215,100700,875793000,383500,383500,384000,383500,14
|
|
20231215,100600,870422500,383500,383000,384000,383000,123
|
|
20231215,100500,823250000,384000,383500,384000,383500,139
|
|
20231215,100400,769920500,383500,383000,383500,383000,51
|
|
20231215,100300,750386500,383000,383000,383000,383000,12
|
|
20231215,100200,745790500,383000,383000,383000,383000,27
|
|
20231215,100100,735449500,383500,383500,383500,383000,39
|
|
20231215,100000,720493500,383500,383000,383500,383000,182
|
|
20231215,095900,650783500,383000,382500,383000,382500,122
|
|
20231215,095800,604117500,382000,382000,382000,382000,2
|
|
20231215,095700,603353500,382000,382000,382000,382000,43
|
|
20231215,095600,586927500,382000,382000,382000,382000,4
|
|
20231215,095500,585399500,382000,381500,382500,381500,35
|
|
20231215,095400,572031000,381500,381500,381500,381500,51
|
|
20231215,095300,552574500,381500,381500,381500,381500,2
|
|
20231215,095200,551811500,381500,382000,382000,381500,7
|
|
20231215,095100,549138500,382000,382000,382000,382000,4
|
|
20231215,095000,547610500,381500,382000,382500,381500,7
|
|
20231215,094900,544936000,382000,382000,382000,382000,4
|
|
20231215,094800,543408000,382000,382000,382000,382000,5
|
|
20231215,094700,541498000,382000,382000,382000,382000,123
|
|
20231215,094600,494512000,382000,382000,382000,382000,1
|
|
20231215,094500,494130000,382000,382000,382000,382000,8
|
|
20231215,094400,491074000,382000,382000,382000,382000,1
|
|
20231215,094300,490692000,382000,382500,382500,382000,5
|
|
20231215,094200,488780500,382500,382000,382500,382000,18
|
|
20231215,094100,481897000,382500,382000,382500,382000,29
|
|
20231215,094000,470818000,382000,382500,382500,382000,21
|
|
20231215,093900,462789500,382500,382000,382500,382000,7
|
|
20231215,093800,460115000,382500,382500,382500,382500,6
|
|
20231215,093700,457820000,382000,382000,382000,382000,4
|
|
20231215,093600,456292000,382000,382000,382000,382000,3
|
|
20231215,093500,455146000,382000,382000,382000,382000,39
|
|
20231215,093400,440248000,381500,381500,381500,381500,1
|
|
20231215,093300,439866500,381500,381500,381500,381500,0
|
|
20231215,093200,439866500,381500,381000,381500,381000,103
|
|
20231215,093100,400573500,381000,381000,381000,380000,12
|
|
20231215,093000,396004500,380000,381500,381500,380000,97
|
|
20231215,092900,359116000,381500,381000,381500,381000,7
|
|
20231215,092800,356447000,380500,381000,381000,380500,17
|
|
20231215,092700,349975000,381000,381500,381500,381000,14
|
|
20231215,092600,344635500,381500,381500,381500,381500,3
|
|
20231215,092500,343491000,381500,381000,381500,380500,39
|
|
20231215,092400,328634000,381500,381500,382000,381500,23
|
|
20231215,092300,319859000,381500,381500,382000,381500,13
|
|
20231215,092200,314898500,382000,382000,382000,382000,17
|
|
20231215,092100,308404500,382000,381500,382000,381500,41
|
|
20231215,092000,292743000,381500,382000,382000,381000,20
|
|
20231215,091900,285114500,381500,381500,382000,381500,36
|
|
20231215,091800,271379000,381500,382000,382000,381500,13
|
|
20231215,091700,266413500,382000,382000,382000,382000,3
|
|
20231215,091600,265267500,383000,382000,383000,382000,11
|
|
20231215,091500,261059000,382000,383000,383000,382000,54
|
|
20231215,091400,240410500,383000,383000,383000,383000,4
|
|
20231215,091300,238878500,383000,383000,383000,382500,47
|
|
20231215,091200,220878000,383000,383500,383500,383000,6
|
|
20231215,091100,218579500,383500,382500,383500,382500,70
|
|
20231215,091000,191759000,382000,383000,383000,382000,18
|
|
20231215,090900,184868000,383000,382500,383500,382500,57
|
|
20231215,090800,163036000,381500,382500,382500,381500,33
|
|
20231215,090700,150430000,382500,382500,382500,382500,4
|
|
20231215,090600,148900000,382500,382500,383000,382500,94
|
|
20231215,090500,112941000,382500,382500,382500,381500,62
|
|
20231215,090400,89227000,382500,381000,382500,381000,18
|
|
20231215,090300,82356000,382500,381500,382500,381500,74
|
|
20231215,090200,54059500,382500,380000,382500,380000,67
|
|
20231215,090100,28530500,380000,381000,381000,380000,25
|
|
20231215,090000,19029500,380000,381000,381000,380000,50
|