723 lines
40 KiB
CSV
723 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,210000,3557977000,381500,381500,381500,381500,595
|
|
20231218,205900,3557977000,381500,381500,381500,381500,0
|
|
20231218,205800,3557977000,381500,381500,381500,381500,0
|
|
20231218,205700,3557977000,381500,381500,381500,381500,0
|
|
20231218,205600,3557977000,381500,381500,381500,381500,0
|
|
20231218,205500,3557977000,381500,381500,381500,381500,0
|
|
20231218,205400,3557977000,381500,381500,381500,381500,0
|
|
20231218,205300,3557977000,381500,381500,381500,381500,0
|
|
20231218,205200,3557977000,381500,381500,381500,381500,0
|
|
20231218,205100,3557977000,381500,381500,381500,381500,0
|
|
20231218,205000,3557977000,381500,381500,381500,381500,0
|
|
20231218,204900,3557977000,381500,381500,381500,381500,0
|
|
20231218,204800,3557977000,381500,381500,381500,381500,0
|
|
20231218,204700,3557977000,381500,381500,381500,381500,0
|
|
20231218,204600,3557977000,381500,381500,381500,381500,0
|
|
20231218,204500,3557977000,381500,381500,381500,381500,0
|
|
20231218,204400,3557977000,381500,381500,381500,381500,0
|
|
20231218,204300,3557977000,381500,381500,381500,381500,0
|
|
20231218,204200,3557977000,381500,381500,381500,381500,0
|
|
20231218,204100,3557977000,381500,381500,381500,381500,0
|
|
20231218,204000,3557977000,381500,381500,381500,381500,0
|
|
20231218,203900,3557977000,381500,381500,381500,381500,0
|
|
20231218,203800,3557977000,381500,381500,381500,381500,0
|
|
20231218,203700,3557977000,381500,381500,381500,381500,0
|
|
20231218,203600,3557977000,381500,381500,381500,381500,0
|
|
20231218,203500,3557977000,381500,381500,381500,381500,0
|
|
20231218,203400,3557977000,381500,381500,381500,381500,0
|
|
20231218,203300,3557977000,381500,381500,381500,381500,0
|
|
20231218,203200,3557977000,381500,381500,381500,381500,0
|
|
20231218,203100,3557977000,381500,381500,381500,381500,0
|
|
20231218,203000,3557977000,381500,381500,381500,381500,595
|
|
20231218,202900,3557977000,381500,381500,381500,381500,0
|
|
20231218,202800,3557977000,381500,381500,381500,381500,0
|
|
20231218,202700,3557977000,381500,381500,381500,381500,0
|
|
20231218,202600,3557977000,381500,381500,381500,381500,0
|
|
20231218,202500,3557977000,381500,381500,381500,381500,0
|
|
20231218,202400,3557977000,381500,381500,381500,381500,0
|
|
20231218,202300,3557977000,381500,381500,381500,381500,0
|
|
20231218,202200,3557977000,381500,381500,381500,381500,0
|
|
20231218,202100,3557977000,381500,381500,381500,381500,0
|
|
20231218,202000,3557977000,381500,381500,381500,381500,0
|
|
20231218,201900,3557977000,381500,381500,381500,381500,0
|
|
20231218,201800,3557977000,381500,381500,381500,381500,0
|
|
20231218,201700,3557977000,381500,381500,381500,381500,0
|
|
20231218,201600,3557977000,381500,381500,381500,381500,0
|
|
20231218,201500,3557977000,381500,381500,381500,381500,0
|
|
20231218,201400,3557977000,381500,381500,381500,381500,0
|
|
20231218,201300,3557977000,381500,381500,381500,381500,0
|
|
20231218,201200,3557977000,381500,381500,381500,381500,0
|
|
20231218,201100,3557977000,381500,381500,381500,381500,0
|
|
20231218,201000,3557977000,381500,381500,381500,381500,0
|
|
20231218,200900,3557977000,381500,381500,381500,381500,0
|
|
20231218,200800,3557977000,381500,381500,381500,381500,0
|
|
20231218,200700,3557977000,381500,381500,381500,381500,0
|
|
20231218,200600,3557977000,381500,381500,381500,381500,0
|
|
20231218,200500,3557977000,381500,381500,381500,381500,0
|
|
20231218,200400,3557977000,381500,381500,381500,381500,0
|
|
20231218,200300,3557977000,381500,381500,381500,381500,0
|
|
20231218,200200,3557977000,381500,381500,381500,381500,0
|
|
20231218,200100,3557977000,381500,381500,381500,381500,0
|
|
20231218,200000,3557977000,381500,381500,381500,381500,595
|
|
20231218,195900,3557977000,381500,381500,381500,381500,0
|
|
20231218,195800,3557977000,381500,381500,381500,381500,0
|
|
20231218,195700,3557977000,381500,381500,381500,381500,0
|
|
20231218,195600,3557977000,381500,381500,381500,381500,0
|
|
20231218,195500,3557977000,381500,381500,381500,381500,0
|
|
20231218,195400,3557977000,381500,381500,381500,381500,0
|
|
20231218,195300,3557977000,381500,381500,381500,381500,0
|
|
20231218,195200,3557977000,381500,381500,381500,381500,0
|
|
20231218,195100,3557977000,381500,381500,381500,381500,0
|
|
20231218,195000,3557977000,381500,381500,381500,381500,0
|
|
20231218,194900,3557977000,381500,381500,381500,381500,0
|
|
20231218,194800,3557977000,381500,381500,381500,381500,0
|
|
20231218,194700,3557977000,381500,381500,381500,381500,0
|
|
20231218,194600,3557977000,381500,381500,381500,381500,0
|
|
20231218,194500,3557977000,381500,381500,381500,381500,0
|
|
20231218,194400,3557977000,381500,381500,381500,381500,0
|
|
20231218,194300,3557977000,381500,381500,381500,381500,0
|
|
20231218,194200,3557977000,381500,381500,381500,381500,0
|
|
20231218,194100,3557977000,381500,381500,381500,381500,0
|
|
20231218,194000,3557977000,381500,381500,381500,381500,0
|
|
20231218,193900,3557977000,381500,381500,381500,381500,0
|
|
20231218,193800,3557977000,381500,381500,381500,381500,0
|
|
20231218,193700,3557977000,381500,381500,381500,381500,0
|
|
20231218,193600,3557977000,381500,381500,381500,381500,0
|
|
20231218,193500,3557977000,381500,381500,381500,381500,0
|
|
20231218,193400,3557977000,381500,381500,381500,381500,0
|
|
20231218,193300,3557977000,381500,381500,381500,381500,0
|
|
20231218,193200,3557977000,381500,381500,381500,381500,0
|
|
20231218,193100,3557977000,381500,381500,381500,381500,0
|
|
20231218,193000,3557977000,381500,381500,381500,381500,595
|
|
20231218,192900,3557977000,381500,381500,381500,381500,0
|
|
20231218,192800,3557977000,381500,381500,381500,381500,0
|
|
20231218,192700,3557977000,381500,381500,381500,381500,0
|
|
20231218,192600,3557977000,381500,381500,381500,381500,0
|
|
20231218,192500,3557977000,381500,381500,381500,381500,0
|
|
20231218,192400,3557977000,381500,381500,381500,381500,0
|
|
20231218,192300,3557977000,381500,381500,381500,381500,0
|
|
20231218,192200,3557977000,381500,381500,381500,381500,0
|
|
20231218,192100,3557977000,381500,381500,381500,381500,0
|
|
20231218,192000,3557977000,381500,381500,381500,381500,0
|
|
20231218,191900,3557977000,381500,381500,381500,381500,0
|
|
20231218,191800,3557977000,381500,381500,381500,381500,0
|
|
20231218,191700,3557977000,381500,381500,381500,381500,0
|
|
20231218,191600,3557977000,381500,381500,381500,381500,0
|
|
20231218,191500,3557977000,381500,381500,381500,381500,0
|
|
20231218,191400,3557977000,381500,381500,381500,381500,0
|
|
20231218,191300,3557977000,381500,381500,381500,381500,0
|
|
20231218,191200,3557977000,381500,381500,381500,381500,0
|
|
20231218,191100,3557977000,381500,381500,381500,381500,0
|
|
20231218,191000,3557977000,381500,381500,381500,381500,0
|
|
20231218,190900,3557977000,381500,381500,381500,381500,0
|
|
20231218,190800,3557977000,381500,381500,381500,381500,0
|
|
20231218,190700,3557977000,381500,381500,381500,381500,0
|
|
20231218,190600,3557977000,381500,381500,381500,381500,0
|
|
20231218,190500,3557977000,381500,381500,381500,381500,0
|
|
20231218,190400,3557977000,381500,381500,381500,381500,0
|
|
20231218,190300,3557977000,381500,381500,381500,381500,0
|
|
20231218,190200,3557977000,381500,381500,381500,381500,0
|
|
20231218,190100,3557977000,381500,381500,381500,381500,0
|
|
20231218,190000,3557977000,381500,381500,381500,381500,595
|
|
20231218,185900,3557977000,381500,381500,381500,381500,0
|
|
20231218,185800,3557977000,381500,381500,381500,381500,0
|
|
20231218,185700,3557977000,381500,381500,381500,381500,0
|
|
20231218,185600,3557977000,381500,381500,381500,381500,0
|
|
20231218,185500,3557977000,381500,381500,381500,381500,0
|
|
20231218,185400,3557977000,381500,381500,381500,381500,0
|
|
20231218,185300,3557977000,381500,381500,381500,381500,0
|
|
20231218,185200,3557977000,381500,381500,381500,381500,0
|
|
20231218,185100,3557977000,381500,381500,381500,381500,0
|
|
20231218,185000,3557977000,381500,381500,381500,381500,0
|
|
20231218,184900,3557977000,381500,381500,381500,381500,0
|
|
20231218,184800,3557977000,381500,381500,381500,381500,0
|
|
20231218,184700,3557977000,381500,381500,381500,381500,0
|
|
20231218,184600,3557977000,381500,381500,381500,381500,0
|
|
20231218,184500,3557977000,381500,381500,381500,381500,0
|
|
20231218,184400,3557977000,381500,381500,381500,381500,0
|
|
20231218,184300,3557977000,381500,381500,381500,381500,0
|
|
20231218,184200,3557977000,381500,381500,381500,381500,0
|
|
20231218,184100,3557977000,381500,381500,381500,381500,0
|
|
20231218,184000,3557977000,381500,381500,381500,381500,0
|
|
20231218,183900,3557977000,381500,381500,381500,381500,0
|
|
20231218,183800,3557977000,381500,381500,381500,381500,0
|
|
20231218,183700,3557977000,381500,381500,381500,381500,0
|
|
20231218,183600,3557977000,381500,381500,381500,381500,0
|
|
20231218,183500,3557977000,381500,381500,381500,381500,0
|
|
20231218,183400,3557977000,381500,381500,381500,381500,0
|
|
20231218,183300,3557977000,381500,381500,381500,381500,0
|
|
20231218,183200,3557977000,381500,381500,381500,381500,0
|
|
20231218,183100,3557977000,381500,381500,381500,381500,0
|
|
20231218,183000,3557977000,381500,381500,381500,381500,595
|
|
20231218,182900,3557977000,381500,381500,381500,381500,0
|
|
20231218,182800,3557977000,381500,381500,381500,381500,0
|
|
20231218,182700,3557977000,381500,381500,381500,381500,0
|
|
20231218,182600,3557977000,381500,381500,381500,381500,0
|
|
20231218,182500,3557977000,381500,381500,381500,381500,0
|
|
20231218,182400,3557977000,381500,381500,381500,381500,0
|
|
20231218,182300,3557977000,381500,381500,381500,381500,0
|
|
20231218,182200,3557977000,381500,381500,381500,381500,0
|
|
20231218,182100,3557977000,381500,381500,381500,381500,0
|
|
20231218,182000,3557977000,381500,381500,381500,381500,0
|
|
20231218,181900,3557977000,381500,381500,381500,381500,0
|
|
20231218,181800,3557977000,381500,381500,381500,381500,0
|
|
20231218,181700,3557977000,381500,381500,381500,381500,0
|
|
20231218,181600,3557977000,381500,381500,381500,381500,0
|
|
20231218,181500,3557977000,381500,381500,381500,381500,0
|
|
20231218,181400,3557977000,381500,381500,381500,381500,0
|
|
20231218,181300,3557977000,381500,381500,381500,381500,0
|
|
20231218,181200,3557977000,381500,381500,381500,381500,0
|
|
20231218,181100,3557977000,381500,381500,381500,381500,0
|
|
20231218,181000,3557977000,381500,381500,381500,381500,0
|
|
20231218,180900,3557977000,381500,381500,381500,381500,0
|
|
20231218,180800,3557977000,381500,381500,381500,381500,0
|
|
20231218,180700,3557977000,381500,381500,381500,381500,0
|
|
20231218,180600,3557977000,381500,381500,381500,381500,0
|
|
20231218,180500,3557977000,381500,381500,381500,381500,0
|
|
20231218,180400,3557977000,381500,381500,381500,381500,0
|
|
20231218,180300,3557977000,381500,381500,381500,381500,0
|
|
20231218,180200,3557977000,381500,381500,381500,381500,0
|
|
20231218,180100,3557977000,381500,381500,381500,381500,0
|
|
20231218,180000,3557977000,381500,381500,381500,381500,595
|
|
20231218,175900,3557977000,381500,381500,381500,381500,0
|
|
20231218,175800,3557977000,381500,381500,381500,381500,0
|
|
20231218,175700,3557977000,381500,381500,381500,381500,0
|
|
20231218,175600,3557977000,381500,381500,381500,381500,0
|
|
20231218,175500,3557977000,381500,381500,381500,381500,0
|
|
20231218,175400,3557977000,381500,381500,381500,381500,0
|
|
20231218,175300,3557977000,381500,381500,381500,381500,0
|
|
20231218,175200,3557977000,381500,381500,381500,381500,0
|
|
20231218,175100,3557977000,381500,381500,381500,381500,0
|
|
20231218,175000,3557977000,381500,381500,381500,381500,0
|
|
20231218,174900,3557977000,381500,381500,381500,381500,0
|
|
20231218,174800,3557977000,381500,381500,381500,381500,0
|
|
20231218,174700,3557977000,381500,381500,381500,381500,0
|
|
20231218,174600,3557977000,381500,381500,381500,381500,0
|
|
20231218,174500,3557977000,381500,381500,381500,381500,0
|
|
20231218,174400,3557977000,381500,381500,381500,381500,0
|
|
20231218,174300,3557977000,381500,381500,381500,381500,0
|
|
20231218,174200,3557977000,381500,381500,381500,381500,0
|
|
20231218,174100,3557977000,381500,381500,381500,381500,0
|
|
20231218,174000,3557977000,381500,381500,381500,381500,0
|
|
20231218,173900,3557977000,381500,381500,381500,381500,0
|
|
20231218,173800,3557977000,381500,381500,381500,381500,0
|
|
20231218,173700,3557977000,381500,381500,381500,381500,0
|
|
20231218,173600,3557977000,381500,381500,381500,381500,0
|
|
20231218,173500,3557977000,381500,381500,381500,381500,0
|
|
20231218,173400,3557977000,381500,381500,381500,381500,0
|
|
20231218,173300,3557977000,381500,381500,381500,381500,0
|
|
20231218,173200,3557977000,381500,381500,381500,381500,0
|
|
20231218,173100,3557977000,381500,381500,381500,381500,0
|
|
20231218,173000,3557977000,381500,381500,381500,381500,595
|
|
20231218,172900,3557977000,381500,381500,381500,381500,0
|
|
20231218,172800,3557977000,381500,381500,381500,381500,0
|
|
20231218,172700,3557977000,381500,381500,381500,381500,0
|
|
20231218,172600,3557977000,381500,381500,381500,381500,0
|
|
20231218,172500,3557977000,381500,381500,381500,381500,0
|
|
20231218,172400,3557977000,381500,381500,381500,381500,0
|
|
20231218,172300,3557977000,381500,381500,381500,381500,0
|
|
20231218,172200,3557977000,381500,381500,381500,381500,0
|
|
20231218,172100,3557977000,381500,381500,381500,381500,0
|
|
20231218,172000,3557977000,381500,381500,381500,381500,0
|
|
20231218,171900,3557977000,381500,381500,381500,381500,0
|
|
20231218,171800,3557977000,381500,381500,381500,381500,0
|
|
20231218,171700,3557977000,381500,381500,381500,381500,0
|
|
20231218,171600,3557977000,381500,381500,381500,381500,0
|
|
20231218,171500,3557977000,381500,381500,381500,381500,0
|
|
20231218,171400,3557977000,381500,381500,381500,381500,0
|
|
20231218,171300,3557977000,381500,381500,381500,381500,0
|
|
20231218,171200,3557977000,381500,381500,381500,381500,0
|
|
20231218,171100,3557977000,381500,381500,381500,381500,0
|
|
20231218,171000,3557977000,381500,381500,381500,381500,0
|
|
20231218,170900,3557977000,381500,381500,381500,381500,0
|
|
20231218,170800,3557977000,381500,381500,381500,381500,0
|
|
20231218,170700,3557977000,381500,381500,381500,381500,0
|
|
20231218,170600,3557977000,381500,381500,381500,381500,0
|
|
20231218,170500,3557977000,381500,381500,381500,381500,0
|
|
20231218,170400,3557977000,381500,381500,381500,381500,0
|
|
20231218,170300,3557977000,381500,381500,381500,381500,0
|
|
20231218,170200,3557977000,381500,381500,381500,381500,0
|
|
20231218,170100,3557977000,381500,381500,381500,381500,0
|
|
20231218,170000,3557977000,381500,381500,381500,381500,595
|
|
20231218,165900,3557977000,381500,381500,381500,381500,0
|
|
20231218,165800,3557977000,381500,381500,381500,381500,0
|
|
20231218,165700,3557977000,381500,381500,381500,381500,0
|
|
20231218,165600,3557977000,381500,381500,381500,381500,0
|
|
20231218,165500,3557977000,381500,381500,381500,381500,0
|
|
20231218,165400,3557977000,381500,381500,381500,381500,0
|
|
20231218,165300,3557977000,381500,381500,381500,381500,0
|
|
20231218,165200,3557977000,381500,381500,381500,381500,0
|
|
20231218,165100,3557977000,381500,381500,381500,381500,0
|
|
20231218,165000,3557977000,381500,381500,381500,381500,0
|
|
20231218,164900,3557977000,381500,381500,381500,381500,0
|
|
20231218,164800,3557977000,381500,381500,381500,381500,0
|
|
20231218,164700,3557977000,381500,381500,381500,381500,0
|
|
20231218,164600,3557977000,381500,381500,381500,381500,0
|
|
20231218,164500,3557977000,381500,381500,381500,381500,0
|
|
20231218,164400,3557977000,381500,381500,381500,381500,0
|
|
20231218,164300,3557977000,381500,381500,381500,381500,0
|
|
20231218,164200,3557977000,381500,381500,381500,381500,0
|
|
20231218,164100,3557977000,381500,381500,381500,381500,0
|
|
20231218,164000,3557977000,381500,381500,381500,381500,0
|
|
20231218,163900,3557977000,381500,381500,381500,381500,0
|
|
20231218,163800,3557977000,381500,381500,381500,381500,0
|
|
20231218,163700,3557977000,381500,381500,381500,381500,0
|
|
20231218,163600,3557977000,381500,381500,381500,381500,0
|
|
20231218,163500,3557977000,381500,381500,381500,381500,0
|
|
20231218,163400,3557977000,381500,381500,381500,381500,0
|
|
20231218,163300,3557977000,381500,381500,381500,381500,0
|
|
20231218,163200,3557977000,381500,381500,381500,381500,0
|
|
20231218,163100,3557977000,381500,381500,381500,381500,0
|
|
20231218,163000,3557977000,381500,381500,381500,381500,595
|
|
20231218,162900,3557977000,381500,381500,381500,381500,0
|
|
20231218,162800,3557977000,381500,381500,381500,381500,0
|
|
20231218,162700,3557977000,381500,381500,381500,381500,0
|
|
20231218,162600,3557977000,381500,381500,381500,381500,0
|
|
20231218,162500,3557977000,381500,381500,381500,381500,0
|
|
20231218,162400,3557977000,381500,381500,381500,381500,0
|
|
20231218,162300,3557977000,381500,381500,381500,381500,0
|
|
20231218,162200,3557977000,381500,381500,381500,381500,0
|
|
20231218,162100,3557977000,381500,381500,381500,381500,0
|
|
20231218,162000,3557977000,381500,381500,381500,381500,0
|
|
20231218,161900,3557977000,381500,381500,381500,381500,0
|
|
20231218,161800,3557977000,381500,381500,381500,381500,0
|
|
20231218,161700,3557977000,381500,381500,381500,381500,0
|
|
20231218,161600,3557977000,381500,381500,381500,381500,0
|
|
20231218,161500,3557977000,381500,381500,381500,381500,0
|
|
20231218,161400,3557977000,381500,381500,381500,381500,0
|
|
20231218,161300,3557977000,381500,381500,381500,381500,0
|
|
20231218,161200,3557977000,381500,381500,381500,381500,0
|
|
20231218,161100,3557977000,381500,381500,381500,381500,0
|
|
20231218,161000,3557977000,381500,381500,381500,381500,0
|
|
20231218,160900,3557977000,381500,381500,381500,381500,0
|
|
20231218,160800,3557977000,381500,381500,381500,381500,0
|
|
20231218,160700,3557977000,381500,381500,381500,381500,0
|
|
20231218,160600,3557977000,381500,381500,381500,381500,0
|
|
20231218,160500,3557977000,381500,381500,381500,381500,0
|
|
20231218,160400,3557977000,381500,381500,381500,381500,0
|
|
20231218,160300,3557977000,381500,381500,381500,381500,0
|
|
20231218,160200,3557977000,381500,381500,381500,381500,0
|
|
20231218,160100,3557977000,381500,381500,381500,381500,0
|
|
20231218,160000,3557977000,381500,381500,381500,381500,595
|
|
20231218,155900,3557977000,381500,381500,381500,381500,0
|
|
20231218,155800,3557977000,381500,381500,381500,381500,0
|
|
20231218,155700,3557977000,381500,381500,381500,381500,0
|
|
20231218,155600,3557977000,381500,381500,381500,381500,0
|
|
20231218,155500,3557977000,381500,381500,381500,381500,0
|
|
20231218,155400,3557977000,381500,381500,381500,381500,0
|
|
20231218,155300,3557977000,381500,381500,381500,381500,0
|
|
20231218,155200,3557977000,381500,381500,381500,381500,0
|
|
20231218,155100,3557977000,381500,381500,381500,381500,0
|
|
20231218,155000,3557977000,381500,381500,381500,381500,0
|
|
20231218,154900,3557977000,381500,381500,381500,381500,0
|
|
20231218,154800,3557977000,381500,381500,381500,381500,0
|
|
20231218,154700,3557977000,381500,381500,381500,381500,0
|
|
20231218,154600,3557977000,381500,381500,381500,381500,0
|
|
20231218,154500,3557977000,381500,381500,381500,381500,0
|
|
20231218,154400,3557977000,381500,381500,381500,381500,0
|
|
20231218,154300,3557977000,381500,381500,381500,381500,0
|
|
20231218,154200,3557977000,381500,381500,381500,381500,0
|
|
20231218,154100,3557977000,381500,381500,381500,381500,0
|
|
20231218,154000,3557977000,381500,381500,381500,381500,0
|
|
20231218,153900,3557977000,381500,381500,381500,381500,0
|
|
20231218,153800,3557977000,381500,381500,381500,381500,0
|
|
20231218,153700,3557977000,381500,381500,381500,381500,0
|
|
20231218,153600,3557977000,381500,381500,381500,381500,0
|
|
20231218,153500,3557977000,381500,381500,381500,381500,0
|
|
20231218,153400,3557977000,381500,381500,381500,381500,0
|
|
20231218,153300,3557977000,381500,381500,381500,381500,0
|
|
20231218,153200,3557977000,381500,381500,381500,381500,0
|
|
20231218,153100,3557977000,381500,381500,381500,381500,0
|
|
20231218,153000,3557977000,381500,381500,381500,381500,1190
|
|
20231218,152900,3330984500,382000,382000,382000,382000,0
|
|
20231218,152800,3330984500,382000,382000,382000,382000,0
|
|
20231218,152700,3330984500,382000,382000,382000,382000,0
|
|
20231218,152600,3330984500,382000,382000,382000,382000,0
|
|
20231218,152500,3330984500,382000,382000,382000,382000,0
|
|
20231218,152400,3330984500,382000,382000,382000,382000,0
|
|
20231218,152300,3330984500,382000,382000,382000,382000,0
|
|
20231218,152200,3330984500,382000,382000,382000,382000,0
|
|
20231218,152100,3330984500,382000,382000,382000,382000,0
|
|
20231218,152000,3330984500,382000,382000,382000,382000,0
|
|
20231218,151900,3330984500,382000,382000,382000,381500,29
|
|
20231218,151800,3319913000,382000,381500,382000,381500,12
|
|
20231218,151700,3315330000,381500,381000,382000,381000,16
|
|
20231218,151600,3309223500,381500,381500,382000,381500,56
|
|
20231218,151500,3287843500,381500,381500,382000,381500,13
|
|
20231218,151400,3282880000,382000,381500,382000,381500,11
|
|
20231218,151300,3278681000,381500,381500,381500,381500,0
|
|
20231218,151200,3278681000,381500,382000,382000,381500,6
|
|
20231218,151100,3276391000,381500,381000,381500,381000,11
|
|
20231218,151000,3272197000,381500,382000,382000,381000,20
|
|
20231218,150900,3264575000,382000,382000,382000,382000,0
|
|
20231218,150800,3264575000,382000,382000,382000,382000,0
|
|
20231218,150700,3264575000,382000,382000,382000,382000,1
|
|
20231218,150600,3264193000,381000,381000,381000,380500,23
|
|
20231218,150500,3255430500,381000,381500,381500,381000,24
|
|
20231218,150400,3246283500,381000,381000,381000,381000,0
|
|
20231218,150300,3246283500,381000,381000,381000,381000,10
|
|
20231218,150200,3242473500,381000,381000,381000,381000,0
|
|
20231218,150100,3242473500,381000,381500,381500,381000,46
|
|
20231218,150000,3224945500,382000,381500,382000,381500,2
|
|
20231218,145900,3224182000,381000,381000,381000,380500,4
|
|
20231218,145800,3222658500,381000,381000,381000,380500,4
|
|
20231218,145700,3221135000,381000,381000,381000,381000,43
|
|
20231218,145600,3204752000,381000,381500,382000,381000,158
|
|
20231218,145500,3144477500,382000,381500,382000,381500,3
|
|
20231218,145400,3143332000,382000,381500,382000,381500,45
|
|
20231218,145300,3126160500,381500,382000,382000,381500,2
|
|
20231218,145200,3125397000,382000,382000,382000,382000,1
|
|
20231218,145100,3125015000,381500,382000,382000,381500,16
|
|
20231218,145000,3118910500,382000,382000,382000,381500,8
|
|
20231218,144900,3115856000,381500,382000,382000,381500,5
|
|
20231218,144800,3113947000,381500,381500,381500,381500,2
|
|
20231218,144700,3113184000,382000,382000,382000,382000,7
|
|
20231218,144600,3110510000,382000,381500,382000,381500,2
|
|
20231218,144500,3109746500,381500,381500,381500,381500,1
|
|
20231218,144400,3109365000,382000,382000,382000,382000,6
|
|
20231218,144300,3107073000,381500,381500,381500,381500,1
|
|
20231218,144200,3106691500,381500,381500,382000,381500,3
|
|
20231218,144100,3105546500,381500,381500,381500,381500,1
|
|
20231218,144000,3105165000,382000,382000,382000,381500,10
|
|
20231218,143900,3101346000,382000,382000,382000,382000,7
|
|
20231218,143800,3098672000,381500,381500,381500,381500,1
|
|
20231218,143700,3098290500,382000,381500,382000,381500,2
|
|
20231218,143600,3097527000,381500,382000,382000,381500,9
|
|
20231218,143500,3094090000,382000,381500,382000,381500,2
|
|
20231218,143400,3093326500,381500,382000,382000,381500,7
|
|
20231218,143300,3090653000,382000,382000,382000,382000,2
|
|
20231218,143200,3089889000,382000,381500,382000,381500,4
|
|
20231218,143100,3088362500,381500,381500,381500,381500,14
|
|
20231218,143000,3083021500,382000,381500,382000,381500,91
|
|
20231218,142900,3048303000,381500,381000,381500,381000,6
|
|
20231218,142800,3046015000,381500,381500,381500,381500,5
|
|
20231218,142700,3044107500,381500,381500,381500,381500,4
|
|
20231218,142600,3042581500,381500,381500,381500,381500,2
|
|
20231218,142500,3041818500,381500,381000,381500,381000,2
|
|
20231218,142400,3041056000,381000,381000,381000,381000,1
|
|
20231218,142300,3040675000,381500,381500,381500,381500,1
|
|
20231218,142200,3040293500,381000,381500,381500,381000,4
|
|
20231218,142100,3038768000,381500,381500,382000,381500,61
|
|
20231218,142000,3015495500,382000,381500,382000,381500,9
|
|
20231218,141900,3012061000,381500,382000,382000,381500,50
|
|
20231218,141800,2992985500,381500,381500,381500,381500,6
|
|
20231218,141700,2990696500,381500,381500,381500,381500,9
|
|
20231218,141600,2987263000,381500,381500,381500,381500,1
|
|
20231218,141500,2986881500,381000,381500,381500,381000,78
|
|
20231218,141400,2957163000,381500,381000,381500,381000,10
|
|
20231218,141300,2953349000,381500,381500,381500,381500,2
|
|
20231218,141200,2952586000,381500,381500,381500,381500,1
|
|
20231218,141100,2952204500,381500,381500,381500,381500,0
|
|
20231218,141000,2952204500,381500,382000,382000,381500,11
|
|
20231218,140900,2948007500,382000,381500,382000,381500,3
|
|
20231218,140800,2946862500,381500,381500,381500,381500,8
|
|
20231218,140700,2943810500,381500,382000,382000,381500,24
|
|
20231218,140600,2934653000,382000,382000,382000,382000,0
|
|
20231218,140500,2934653000,382000,382000,382000,382000,3
|
|
20231218,140400,2933507000,381500,382000,382000,381500,42
|
|
20231218,140300,2917483000,382000,381500,382000,381500,4
|
|
20231218,140200,2915956000,382000,381500,382000,381000,84
|
|
20231218,140100,2883908000,381500,381000,381500,381000,18
|
|
20231218,140000,2877046000,381500,381500,381500,381500,8
|
|
20231218,135900,2873994000,381500,381500,381500,381000,23
|
|
20231218,135800,2865226500,381500,381500,381500,381000,9
|
|
20231218,135700,2861793500,381000,381500,381500,381000,5
|
|
20231218,135600,2859886500,381500,381500,381500,381500,1
|
|
20231218,135500,2859505000,381500,381000,381500,381000,7
|
|
20231218,135400,2856836500,381500,381500,381500,381000,9
|
|
20231218,135300,2853406000,381500,381000,381500,381000,8
|
|
20231218,135200,2850354500,381500,381500,381500,381500,2
|
|
20231218,135100,2849591500,381000,381500,381500,381000,2
|
|
20231218,135000,2848829000,381000,381500,382000,381000,66
|
|
20231218,134900,2823649500,381500,382000,382000,381500,10
|
|
20231218,134800,2819833500,382000,382000,382000,381500,4
|
|
20231218,134700,2818306000,381500,382000,382000,381500,16
|
|
20231218,134600,2812194500,382000,382000,382000,382000,10
|
|
20231218,134500,2808374500,382000,382000,382000,382000,57
|
|
20231218,134400,2786600500,381500,382000,382000,381500,7
|
|
20231218,134300,2783928500,381500,381500,382000,381500,80
|
|
20231218,134200,2753407500,381500,381500,381500,381500,1
|
|
20231218,134100,2753026000,382000,382500,382500,381500,21
|
|
20231218,134000,2745003000,382000,382000,382000,382000,49
|
|
20231218,133900,2726285000,382000,382500,382500,381500,6
|
|
20231218,133800,2723993500,382500,382000,382500,382000,4
|
|
20231218,133700,2722464500,382000,382000,382500,382000,15
|
|
20231218,133600,2716734000,382000,382500,382500,382000,4
|
|
20231218,133500,2715204500,382500,382500,382500,382500,0
|
|
20231218,133400,2715204500,382500,382000,382500,382000,11
|
|
20231218,133300,2711002000,382500,382500,382500,382000,6
|
|
20231218,133200,2708708500,382000,382000,382000,381500,30
|
|
20231218,133100,2697259500,382000,382000,382000,382000,1
|
|
20231218,133000,2696877500,382500,382500,382500,382000,41
|
|
20231218,132900,2681213000,382500,382500,382500,382500,5
|
|
20231218,132800,2679300500,382500,382000,382500,382000,5
|
|
20231218,132700,2677389500,382000,382000,382000,382000,8
|
|
20231218,132600,2674333500,382000,382500,382500,381500,5
|
|
20231218,132500,2672422500,382500,382000,382500,382000,37
|
|
20231218,132400,2658288000,382500,382500,382500,382500,0
|
|
20231218,132300,2658288000,382500,382500,382500,382500,1
|
|
20231218,132200,2657905500,382000,382000,382500,382000,21
|
|
20231218,132100,2649883000,381500,382500,382500,381500,6
|
|
20231218,132000,2647589000,382500,382500,382500,382500,3
|
|
20231218,131900,2646441500,382500,382500,382500,382500,3
|
|
20231218,131800,2645294000,382500,381500,382500,381500,6
|
|
20231218,131700,2643003000,381500,381500,381500,381500,13
|
|
20231218,131600,2638043500,382500,381500,382500,381500,2
|
|
20231218,131500,2637279500,381500,382000,382000,381500,41
|
|
20231218,131400,2621626000,382500,382500,382500,382500,1
|
|
20231218,131300,2621243500,382500,382500,382500,382500,0
|
|
20231218,131200,2621243500,382500,382500,382500,382500,0
|
|
20231218,131100,2621243500,382500,382000,382500,382000,6
|
|
20231218,131000,2618950500,382000,382500,382500,382000,48
|
|
20231218,130900,2600608000,382000,382500,382500,382000,51
|
|
20231218,130800,2581125500,382000,382000,382000,382000,7
|
|
20231218,130700,2578451500,382000,382000,382000,382000,1
|
|
20231218,130600,2578069500,381500,381500,381500,381500,5
|
|
20231218,130500,2576162000,382000,382000,382000,382000,19
|
|
20231218,130400,2568904000,382500,382000,382500,382000,15
|
|
20231218,130300,2563173500,382000,382000,382000,382000,5
|
|
20231218,130200,2561263500,382000,382000,383000,382000,6
|
|
20231218,130100,2558970500,382000,382000,382000,382000,4
|
|
20231218,130000,2557442500,382000,382500,383000,382000,15
|
|
20231218,125900,2551705500,382500,382500,382500,382500,0
|
|
20231218,125800,2551705500,382500,382500,382500,382500,4
|
|
20231218,125700,2550175500,382500,382500,382500,382500,19
|
|
20231218,125600,2542908000,382500,382500,382500,382500,12
|
|
20231218,125500,2538318000,382500,382500,383000,382500,58
|
|
20231218,125400,2516107500,382500,382500,383000,382500,242
|
|
20231218,125300,2423525500,383000,383000,383000,383000,3
|
|
20231218,125200,2422376500,383000,383000,383000,383000,4
|
|
20231218,125100,2420844500,382500,382500,382500,382500,0
|
|
20231218,125000,2420844500,382500,382500,383000,382500,22
|
|
20231218,124900,2412429000,383000,382500,383000,382500,15
|
|
20231218,124800,2406685000,382500,383000,383000,382500,27
|
|
20231218,124700,2396346500,383000,382500,383000,382500,31
|
|
20231218,124600,2384479000,382500,382000,382500,382000,43
|
|
20231218,124500,2368032000,382500,382000,382500,382000,5
|
|
20231218,124400,2366121000,382000,382500,382500,382000,6
|
|
20231218,124300,2363826500,382500,382500,382500,382500,103
|
|
20231218,124200,2324429000,382500,382000,382500,382000,26
|
|
20231218,124100,2314496500,382000,382000,382000,382000,17
|
|
20231218,124000,2308002500,382500,380500,382500,380500,134
|
|
20231218,123900,2256852000,380500,381000,381000,380500,4
|
|
20231218,123800,2255328500,381000,381000,381000,381000,2
|
|
20231218,123700,2254566500,381000,381000,381000,381000,1
|
|
20231218,123600,2254185500,381000,381000,381000,381000,4
|
|
20231218,123500,2252661500,381000,381000,381000,381000,11
|
|
20231218,123400,2248470500,381000,380500,381000,380500,148
|
|
20231218,123300,2192083000,381000,381000,381000,381000,0
|
|
20231218,123200,2192083000,381000,380500,381000,380500,6
|
|
20231218,123100,2189799500,380500,380500,380500,380500,14
|
|
20231218,123000,2184472500,380500,381000,381000,380500,31
|
|
20231218,122900,2172665500,381000,380500,381000,380500,31
|
|
20231218,122800,2160855000,381000,381000,381000,381000,1
|
|
20231218,122700,2160474000,381000,380500,381000,380500,2
|
|
20231218,122600,2159712500,381000,380500,381000,380500,4
|
|
20231218,122500,2158190000,380500,381000,381000,380500,43
|
|
20231218,122400,2141827000,381000,381000,381000,381000,0
|
|
20231218,122300,2141827000,381000,381000,381000,380500,37
|
|
20231218,122200,2127730500,380500,380000,380500,380000,99
|
|
20231218,122100,2090062000,380000,380000,380500,380000,77
|
|
20231218,122000,2060801000,380000,380000,380000,380000,3
|
|
20231218,121900,2059661000,380000,380000,380000,380000,2
|
|
20231218,121800,2058901000,379500,380000,380000,379500,5
|
|
20231218,121700,2057002000,380000,380000,380000,380000,2
|
|
20231218,121600,2056242000,379000,379500,380000,379000,5
|
|
20231218,121500,2054343500,379500,379500,379500,379500,9
|
|
20231218,121400,2050928000,380000,380000,380000,380000,0
|
|
20231218,121300,2050928000,380000,379000,380000,379000,2
|
|
20231218,121200,2050169000,379000,379000,379000,379000,0
|
|
20231218,121100,2050169000,379000,379000,380000,379000,23
|
|
20231218,121000,2041441000,380000,380500,380500,380000,16
|
|
20231218,120900,2035360000,380500,380500,380500,380500,3
|
|
20231218,120800,2034218500,379500,379500,379500,379500,1
|
|
20231218,120700,2033839000,380500,380500,380500,380500,0
|
|
20231218,120600,2033839000,380500,380500,380500,380500,1
|
|
20231218,120500,2033458500,379000,380000,380000,379000,71
|
|
20231218,120400,2006536500,380500,380500,380500,380000,8
|
|
20231218,120300,2003495000,380000,380000,380000,380000,0
|
|
20231218,120200,2003495000,380000,380000,380500,380000,4
|
|
20231218,120100,2001974500,380000,379500,380000,379500,6
|
|
20231218,120000,1999697000,379500,380000,380000,379500,24
|
|
20231218,115900,1990585500,379500,379500,379500,379000,91
|
|
20231218,115800,1956053000,379500,379500,379500,379500,2
|
|
20231218,115700,1955294000,379000,379500,379500,379000,4
|
|
20231218,115600,1953776500,379500,379500,379500,379500,2
|
|
20231218,115500,1953017500,379500,379000,379500,379000,7
|
|
20231218,115400,1950362000,379500,379500,379500,379000,22
|
|
20231218,115300,1942020500,379500,379500,379500,379500,4
|
|
20231218,115200,1940502500,379500,379500,379500,379000,7
|
|
20231218,115100,1937847000,379500,379500,379500,379500,0
|
|
20231218,115000,1937847000,379500,379500,379500,379500,3
|
|
20231218,114900,1936708500,379500,379500,379500,379500,2
|
|
20231218,114800,1935949500,379500,379500,379500,379500,3
|
|
20231218,114700,1934811000,379000,379000,379000,379000,1
|
|
20231218,114600,1934432000,379500,379500,379500,379500,17
|
|
20231218,114500,1927980500,380000,379500,380000,379500,10
|
|
20231218,114400,1924184000,379500,379500,379500,379500,15
|
|
20231218,114300,1918491500,380000,380000,380000,380000,3
|
|
20231218,114200,1917351500,379500,379500,379500,379500,1
|
|
20231218,114100,1916972000,379500,379500,380500,379500,6
|
|
20231218,114000,1914694000,380000,380500,380500,380000,5
|
|
20231218,113900,1912793500,380000,380500,380500,380000,24
|
|
20231218,113800,1903671500,380500,380000,380500,380000,2
|
|
20231218,113700,1902911000,380000,380500,380500,380000,84
|
|
20231218,113600,1870988500,380500,380000,380500,380000,8
|
|
20231218,113500,1867947000,380000,380000,380000,380000,0
|
|
20231218,113400,1867947000,380000,380000,380500,380000,34
|
|
20231218,113300,1855025500,380500,380500,380500,380500,3
|
|
20231218,113200,1853884000,380500,380500,380500,380500,5
|
|
20231218,113100,1851981500,380500,380000,380500,380000,4
|
|
20231218,113000,1850460500,380500,380000,380500,380000,5
|
|
20231218,112900,1848559000,380000,379500,380000,379500,119
|
|
20231218,112800,1803350500,379000,379000,379000,379000,50
|
|
20231218,112700,1784400500,380000,379000,380000,379000,5
|
|
20231218,112600,1782504500,379500,379500,379500,379500,4
|
|
20231218,112500,1780986500,379500,379000,380000,379000,86
|
|
20231218,112400,1748371000,379000,379000,379000,379000,1
|
|
20231218,112300,1747992000,379000,379000,379000,379000,2
|
|
20231218,112200,1747234000,379000,379000,379000,378500,8
|
|
20231218,112100,1744202500,378500,379000,379000,378500,9
|
|
20231218,112000,1740792000,379000,379500,379500,379000,4
|
|
20231218,111900,1739274500,379000,379000,379500,379000,11
|
|
20231218,111800,1735103000,379000,379000,379000,379000,2
|
|
20231218,111700,1734345000,378500,379000,379000,378500,114
|
|
20231218,111600,1691141000,378500,378500,378500,378500,5
|
|
20231218,111500,1689248500,378500,378500,379000,378500,5
|
|
20231218,111400,1687355500,378500,379000,379000,378500,32
|
|
20231218,111300,1675229000,379000,379500,379500,379000,4
|
|
20231218,111200,1673712500,378500,378000,378500,378000,8
|
|
20231218,111100,1670687500,377500,379500,379500,377500,6
|
|
20231218,111000,1668420500,377500,378500,379500,377500,116
|
|
20231218,110900,1624560500,378500,379000,379000,378500,28
|
|
20231218,110800,1613955000,379000,379000,379000,378500,12
|
|
20231218,110700,1609407500,379000,379000,379000,379000,3
|
|
20231218,110600,1608270500,379000,379000,379000,379000,3
|
|
20231218,110500,1607133500,378500,379000,379000,378500,35
|
|
20231218,110400,1593870500,379000,379000,379000,379000,5
|
|
20231218,110300,1591975500,379000,378500,379000,378000,65
|
|
20231218,110200,1567372500,378500,378500,378500,378500,0
|
|
20231218,110100,1567372500,378500,378500,378500,378500,3
|
|
20231218,110000,1566237000,378000,378000,378000,378000,4
|
|
20231218,105900,1564725000,378000,378000,378500,378000,25
|
|
20231218,105800,1555264500,378000,378000,378000,378000,2
|
|
20231218,105700,1554508500,378500,378500,378500,378500,4
|
|
20231218,105600,1552994500,377500,378000,378000,377500,17
|
|
20231218,105500,1546569000,377500,377500,377500,377500,1
|
|
20231218,105400,1546191500,378500,378000,378500,378000,29
|
|
20231218,105300,1535229000,378000,378000,378000,378000,2
|
|
20231218,105200,1534473000,378000,378000,378000,378000,1
|
|
20231218,105100,1534095000,377500,377500,377500,377500,1
|
|
20231218,105000,1533717500,377000,378000,378000,377000,3
|
|
20231218,104900,1532584500,377000,377000,377000,377000,6
|
|
20231218,104800,1530322500,377000,378000,378000,377000,2
|
|
20231218,104700,1529567500,378000,376500,378000,376500,14
|
|
20231218,104600,1524295000,376500,376500,376500,376500,1
|
|
20231218,104500,1523918500,376500,376500,378000,376500,35
|
|
20231218,104400,1510727500,378000,378000,378000,376500,18
|
|
20231218,104300,1503928000,378000,378000,378000,378000,1
|
|
20231218,104200,1503550000,377000,377000,377000,377000,4
|
|
20231218,104100,1502042000,377500,378000,378000,377500,3
|
|
20231218,104000,1500909000,377500,377500,377500,376500,6
|
|
20231218,103900,1498645000,377500,377500,377500,376000,270
|
|
20231218,103800,1396748500,377500,377500,377500,377500,4
|
|
20231218,103700,1395238500,376000,377500,377500,376000,73
|
|
20231218,103600,1367740500,377500,377500,377500,377500,11
|
|
20231218,103500,1363588000,377500,377500,377500,377500,6
|
|
20231218,103400,1361323000,378000,378000,378000,378000,1
|
|
20231218,103300,1360945000,377000,377000,377000,377000,0
|
|
20231218,103200,1360945000,377000,377500,377500,377000,69
|
|
20231218,103100,1334898000,377000,377000,377000,377000,26
|
|
20231218,103000,1325096000,376500,376500,377000,376500,4
|
|
20231218,102900,1323589000,377000,376500,377000,376500,3
|
|
20231218,102800,1322459000,376500,376500,376500,376500,2
|
|
20231218,102700,1321706000,376500,377000,377000,376500,7
|
|
20231218,102600,1319070000,377000,376500,377000,376500,13
|
|
20231218,102500,1314175000,377000,377000,377000,377000,1
|
|
20231218,102400,1313798000,377000,377000,377000,377000,2
|
|
20231218,102300,1313044000,377000,377000,377000,377000,0
|
|
20231218,102200,1313044000,377000,377000,377000,377000,10
|
|
20231218,102100,1309274000,376500,376500,376500,376000,24
|
|
20231218,102000,1300238500,376000,376500,376500,376000,6
|
|
20231218,101900,1297980000,376500,375500,376500,375500,65
|
|
20231218,101800,1273571500,375500,377000,377000,375500,306
|
|
20231218,101700,1158594000,377000,377000,377000,377000,12
|
|
20231218,101600,1154070000,377000,376000,377000,376000,5
|
|
20231218,101500,1152189000,376000,377500,377500,376000,26
|
|
20231218,101400,1142407000,376000,377000,377000,376000,375
|
|
20231218,101300,1001262000,377000,377000,377000,377000,27
|
|
20231218,101200,991083000,377000,377000,377000,377000,8
|
|
20231218,101100,988067000,377000,377000,377000,377000,11
|
|
20231218,101000,983920000,377000,377500,377500,377000,6
|
|
20231218,100900,981657500,377000,377000,377500,377000,34
|
|
20231218,100800,968837500,377000,377000,377000,377000,25
|
|
20231218,100700,959412500,377000,377000,377000,377000,10
|
|
20231218,100600,955642500,377500,377000,377500,377000,9
|
|
20231218,100500,952248000,377000,377000,377000,377000,6
|
|
20231218,100400,949986000,377000,377000,377000,377000,12
|
|
20231218,100300,945462000,377000,377000,377000,377000,3
|
|
20231218,100200,944331000,377000,377000,377000,377000,3
|
|
20231218,100100,943200000,377000,376500,377500,376500,17
|
|
20231218,100000,936797000,377000,377000,377000,377000,36
|
|
20231218,095900,923225000,377000,377500,377500,376500,14
|
|
20231218,095800,917951500,377000,377000,377000,377000,47
|
|
20231218,095700,900232500,377500,377500,377500,377500,13
|
|
20231218,095600,895325000,377500,377000,377500,377000,5
|
|
20231218,095500,893439500,377500,377500,377500,377500,8
|
|
20231218,095400,890419500,378000,377500,378000,377500,21
|
|
20231218,095300,882491500,377500,377500,377500,377500,0
|
|
20231218,095200,882491500,377500,377500,377500,377500,4
|
|
20231218,095100,880981500,377000,377000,377000,376500,39
|
|
20231218,095000,866283000,377000,376500,377000,376500,17
|
|
20231218,094900,859881500,376500,376500,376500,376500,13
|
|
20231218,094800,854987000,376500,376500,376500,376500,12
|
|
20231218,094700,850469000,376500,376500,376500,376500,2
|
|
20231218,094600,849716000,376000,376000,376500,376000,138
|
|
20231218,094500,797827500,376000,376500,376500,376000,91
|
|
20231218,094400,763611000,376000,376500,376500,376000,41
|
|
20231218,094300,748178000,377000,377000,377000,377000,3
|
|
20231218,094200,747047000,376500,376500,376500,376500,4
|
|
20231218,094100,745541000,376500,376500,376500,376500,15
|
|
20231218,094000,739893500,377000,376500,377000,376500,25
|
|
20231218,093900,730480500,376500,376000,376500,376000,54
|
|
20231218,093800,710171000,376500,376000,376500,376000,53
|
|
20231218,093700,690237500,376000,377000,377000,376000,446
|
|
20231218,093600,522218000,377000,378000,378000,377000,10
|
|
20231218,093500,518439000,378000,377500,378000,377500,6
|
|
20231218,093400,516172500,377500,377500,377500,377500,4
|
|
20231218,093300,514662500,377500,377500,377500,377500,34
|
|
20231218,093200,501827500,377000,377000,377000,377000,2
|
|
20231218,093100,501073500,377000,377500,377500,377000,9
|
|
20231218,093000,497678500,377500,377000,377500,377000,52
|
|
20231218,092900,478074000,377500,378000,378000,377500,10
|
|
20231218,092800,474298500,378000,378000,378000,378000,0
|
|
20231218,092700,474298500,378000,377500,378000,377000,11
|
|
20231218,092600,470146000,377500,377500,377500,377000,22
|
|
20231218,092500,461845000,377000,377000,377500,377000,107
|
|
20231218,092400,421503500,377500,377500,378000,377000,13
|
|
20231218,092300,416597500,377500,378500,378500,377000,36
|
|
20231218,092200,403011500,378000,377000,378000,376500,209
|
|
20231218,092100,324153500,377000,376500,377000,376500,12
|
|
20231218,092000,319634000,376500,377000,377000,376500,38
|
|
20231218,091900,305324500,376500,377000,377000,376500,7
|
|
20231218,091800,302687000,377000,377000,377000,376500,6
|
|
20231218,091700,300425500,377000,377000,377000,376500,85
|
|
20231218,091600,268384500,377500,377500,377500,377000,14
|
|
20231218,091500,263102000,377000,377000,377000,377000,24
|
|
20231218,091400,254054000,377000,377000,377000,377000,30
|
|
20231218,091300,242744000,377500,377500,377500,377500,11
|
|
20231218,091200,238591500,377000,377500,378000,377000,57
|
|
20231218,091100,217061500,377000,377000,377000,377000,15
|
|
20231218,091000,211406500,377000,377500,377500,377000,15
|
|
20231218,090900,205749000,377000,377000,377000,377000,101
|
|
20231218,090800,167672000,377000,377000,377000,377000,4
|
|
20231218,090700,166164000,377000,377500,377500,377000,46
|
|
20231218,090600,148818500,378000,377000,378000,377000,30
|
|
20231218,090500,137504500,377000,377000,378000,377000,24
|
|
20231218,090400,128455500,377000,377000,378000,377000,98
|
|
20231218,090300,91500000,378000,379000,379000,377000,7
|
|
20231218,090200,88853500,377000,377000,379000,377000,94
|
|
20231218,090100,53332500,377000,377000,378000,376500,17
|
|
20231218,090000,46916500,377500,378500,378500,377500,123
|