723 lines
40 KiB
CSV
723 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231219,210000,5680157000,386500,386500,386500,386500,399
|
|
20231219,205900,5680157000,386500,386500,386500,386500,0
|
|
20231219,205800,5680157000,386500,386500,386500,386500,0
|
|
20231219,205700,5680157000,386500,386500,386500,386500,0
|
|
20231219,205600,5680157000,386500,386500,386500,386500,0
|
|
20231219,205500,5680157000,386500,386500,386500,386500,0
|
|
20231219,205400,5680157000,386500,386500,386500,386500,0
|
|
20231219,205300,5680157000,386500,386500,386500,386500,0
|
|
20231219,205200,5680157000,386500,386500,386500,386500,0
|
|
20231219,205100,5680157000,386500,386500,386500,386500,0
|
|
20231219,205000,5680157000,386500,386500,386500,386500,0
|
|
20231219,204900,5680157000,386500,386500,386500,386500,0
|
|
20231219,204800,5680157000,386500,386500,386500,386500,0
|
|
20231219,204700,5680157000,386500,386500,386500,386500,0
|
|
20231219,204600,5680157000,386500,386500,386500,386500,0
|
|
20231219,204500,5680157000,386500,386500,386500,386500,0
|
|
20231219,204400,5680157000,386500,386500,386500,386500,0
|
|
20231219,204300,5680157000,386500,386500,386500,386500,0
|
|
20231219,204200,5680157000,386500,386500,386500,386500,0
|
|
20231219,204100,5680157000,386500,386500,386500,386500,0
|
|
20231219,204000,5680157000,386500,386500,386500,386500,0
|
|
20231219,203900,5680157000,386500,386500,386500,386500,0
|
|
20231219,203800,5680157000,386500,386500,386500,386500,0
|
|
20231219,203700,5680157000,386500,386500,386500,386500,0
|
|
20231219,203600,5680157000,386500,386500,386500,386500,0
|
|
20231219,203500,5680157000,386500,386500,386500,386500,0
|
|
20231219,203400,5680157000,386500,386500,386500,386500,0
|
|
20231219,203300,5680157000,386500,386500,386500,386500,0
|
|
20231219,203200,5680157000,386500,386500,386500,386500,0
|
|
20231219,203100,5680157000,386500,386500,386500,386500,0
|
|
20231219,203000,5680157000,386500,386500,386500,386500,399
|
|
20231219,202900,5680157000,386500,386500,386500,386500,0
|
|
20231219,202800,5680157000,386500,386500,386500,386500,0
|
|
20231219,202700,5680157000,386500,386500,386500,386500,0
|
|
20231219,202600,5680157000,386500,386500,386500,386500,0
|
|
20231219,202500,5680157000,386500,386500,386500,386500,0
|
|
20231219,202400,5680157000,386500,386500,386500,386500,0
|
|
20231219,202300,5680157000,386500,386500,386500,386500,0
|
|
20231219,202200,5680157000,386500,386500,386500,386500,0
|
|
20231219,202100,5680157000,386500,386500,386500,386500,0
|
|
20231219,202000,5680157000,386500,386500,386500,386500,0
|
|
20231219,201900,5680157000,386500,386500,386500,386500,0
|
|
20231219,201800,5680157000,386500,386500,386500,386500,0
|
|
20231219,201700,5680157000,386500,386500,386500,386500,0
|
|
20231219,201600,5680157000,386500,386500,386500,386500,0
|
|
20231219,201500,5680157000,386500,386500,386500,386500,0
|
|
20231219,201400,5680157000,386500,386500,386500,386500,0
|
|
20231219,201300,5680157000,386500,386500,386500,386500,0
|
|
20231219,201200,5680157000,386500,386500,386500,386500,0
|
|
20231219,201100,5680157000,386500,386500,386500,386500,0
|
|
20231219,201000,5680157000,386500,386500,386500,386500,0
|
|
20231219,200900,5680157000,386500,386500,386500,386500,0
|
|
20231219,200800,5680157000,386500,386500,386500,386500,0
|
|
20231219,200700,5680157000,386500,386500,386500,386500,0
|
|
20231219,200600,5680157000,386500,386500,386500,386500,0
|
|
20231219,200500,5680157000,386500,386500,386500,386500,0
|
|
20231219,200400,5680157000,386500,386500,386500,386500,0
|
|
20231219,200300,5680157000,386500,386500,386500,386500,0
|
|
20231219,200200,5680157000,386500,386500,386500,386500,0
|
|
20231219,200100,5680157000,386500,386500,386500,386500,0
|
|
20231219,200000,5680157000,386500,386500,386500,386500,399
|
|
20231219,195900,5680157000,386500,386500,386500,386500,0
|
|
20231219,195800,5680157000,386500,386500,386500,386500,0
|
|
20231219,195700,5680157000,386500,386500,386500,386500,0
|
|
20231219,195600,5680157000,386500,386500,386500,386500,0
|
|
20231219,195500,5680157000,386500,386500,386500,386500,0
|
|
20231219,195400,5680157000,386500,386500,386500,386500,0
|
|
20231219,195300,5680157000,386500,386500,386500,386500,0
|
|
20231219,195200,5680157000,386500,386500,386500,386500,0
|
|
20231219,195100,5680157000,386500,386500,386500,386500,0
|
|
20231219,195000,5680157000,386500,386500,386500,386500,0
|
|
20231219,194900,5680157000,386500,386500,386500,386500,0
|
|
20231219,194800,5680157000,386500,386500,386500,386500,0
|
|
20231219,194700,5680157000,386500,386500,386500,386500,0
|
|
20231219,194600,5680157000,386500,386500,386500,386500,0
|
|
20231219,194500,5680157000,386500,386500,386500,386500,0
|
|
20231219,194400,5680157000,386500,386500,386500,386500,0
|
|
20231219,194300,5680157000,386500,386500,386500,386500,0
|
|
20231219,194200,5680157000,386500,386500,386500,386500,0
|
|
20231219,194100,5680157000,386500,386500,386500,386500,0
|
|
20231219,194000,5680157000,386500,386500,386500,386500,0
|
|
20231219,193900,5680157000,386500,386500,386500,386500,0
|
|
20231219,193800,5680157000,386500,386500,386500,386500,0
|
|
20231219,193700,5680157000,386500,386500,386500,386500,0
|
|
20231219,193600,5680157000,386500,386500,386500,386500,0
|
|
20231219,193500,5680157000,386500,386500,386500,386500,0
|
|
20231219,193400,5680157000,386500,386500,386500,386500,0
|
|
20231219,193300,5680157000,386500,386500,386500,386500,0
|
|
20231219,193200,5680157000,386500,386500,386500,386500,0
|
|
20231219,193100,5680157000,386500,386500,386500,386500,0
|
|
20231219,193000,5680157000,386500,386500,386500,386500,399
|
|
20231219,192900,5680157000,386500,386500,386500,386500,0
|
|
20231219,192800,5680157000,386500,386500,386500,386500,0
|
|
20231219,192700,5680157000,386500,386500,386500,386500,0
|
|
20231219,192600,5680157000,386500,386500,386500,386500,0
|
|
20231219,192500,5680157000,386500,386500,386500,386500,0
|
|
20231219,192400,5680157000,386500,386500,386500,386500,0
|
|
20231219,192300,5680157000,386500,386500,386500,386500,0
|
|
20231219,192200,5680157000,386500,386500,386500,386500,0
|
|
20231219,192100,5680157000,386500,386500,386500,386500,0
|
|
20231219,192000,5680157000,386500,386500,386500,386500,0
|
|
20231219,191900,5680157000,386500,386500,386500,386500,0
|
|
20231219,191800,5680157000,386500,386500,386500,386500,0
|
|
20231219,191700,5680157000,386500,386500,386500,386500,0
|
|
20231219,191600,5680157000,386500,386500,386500,386500,0
|
|
20231219,191500,5680157000,386500,386500,386500,386500,0
|
|
20231219,191400,5680157000,386500,386500,386500,386500,0
|
|
20231219,191300,5680157000,386500,386500,386500,386500,0
|
|
20231219,191200,5680157000,386500,386500,386500,386500,0
|
|
20231219,191100,5680157000,386500,386500,386500,386500,0
|
|
20231219,191000,5680157000,386500,386500,386500,386500,0
|
|
20231219,190900,5680157000,386500,386500,386500,386500,0
|
|
20231219,190800,5680157000,386500,386500,386500,386500,0
|
|
20231219,190700,5680157000,386500,386500,386500,386500,0
|
|
20231219,190600,5680157000,386500,386500,386500,386500,0
|
|
20231219,190500,5680157000,386500,386500,386500,386500,0
|
|
20231219,190400,5680157000,386500,386500,386500,386500,0
|
|
20231219,190300,5680157000,386500,386500,386500,386500,0
|
|
20231219,190200,5680157000,386500,386500,386500,386500,0
|
|
20231219,190100,5680157000,386500,386500,386500,386500,0
|
|
20231219,190000,5680157000,386500,386500,386500,386500,399
|
|
20231219,185900,5680157000,386500,386500,386500,386500,0
|
|
20231219,185800,5680157000,386500,386500,386500,386500,0
|
|
20231219,185700,5680157000,386500,386500,386500,386500,0
|
|
20231219,185600,5680157000,386500,386500,386500,386500,0
|
|
20231219,185500,5680157000,386500,386500,386500,386500,0
|
|
20231219,185400,5680157000,386500,386500,386500,386500,0
|
|
20231219,185300,5680157000,386500,386500,386500,386500,0
|
|
20231219,185200,5680157000,386500,386500,386500,386500,0
|
|
20231219,185100,5680157000,386500,386500,386500,386500,0
|
|
20231219,185000,5680157000,386500,386500,386500,386500,0
|
|
20231219,184900,5680157000,386500,386500,386500,386500,0
|
|
20231219,184800,5680157000,386500,386500,386500,386500,0
|
|
20231219,184700,5680157000,386500,386500,386500,386500,0
|
|
20231219,184600,5680157000,386500,386500,386500,386500,0
|
|
20231219,184500,5680157000,386500,386500,386500,386500,0
|
|
20231219,184400,5680157000,386500,386500,386500,386500,0
|
|
20231219,184300,5680157000,386500,386500,386500,386500,0
|
|
20231219,184200,5680157000,386500,386500,386500,386500,0
|
|
20231219,184100,5680157000,386500,386500,386500,386500,0
|
|
20231219,184000,5680157000,386500,386500,386500,386500,0
|
|
20231219,183900,5680157000,386500,386500,386500,386500,0
|
|
20231219,183800,5680157000,386500,386500,386500,386500,0
|
|
20231219,183700,5680157000,386500,386500,386500,386500,0
|
|
20231219,183600,5680157000,386500,386500,386500,386500,0
|
|
20231219,183500,5680157000,386500,386500,386500,386500,0
|
|
20231219,183400,5680157000,386500,386500,386500,386500,0
|
|
20231219,183300,5680157000,386500,386500,386500,386500,0
|
|
20231219,183200,5680157000,386500,386500,386500,386500,0
|
|
20231219,183100,5680157000,386500,386500,386500,386500,0
|
|
20231219,183000,5680157000,386500,386500,386500,386500,399
|
|
20231219,182900,5680157000,386500,386500,386500,386500,0
|
|
20231219,182800,5680157000,386500,386500,386500,386500,0
|
|
20231219,182700,5680157000,386500,386500,386500,386500,0
|
|
20231219,182600,5680157000,386500,386500,386500,386500,0
|
|
20231219,182500,5680157000,386500,386500,386500,386500,0
|
|
20231219,182400,5680157000,386500,386500,386500,386500,0
|
|
20231219,182300,5680157000,386500,386500,386500,386500,0
|
|
20231219,182200,5680157000,386500,386500,386500,386500,0
|
|
20231219,182100,5680157000,386500,386500,386500,386500,0
|
|
20231219,182000,5680157000,386500,386500,386500,386500,0
|
|
20231219,181900,5680157000,386500,386500,386500,386500,0
|
|
20231219,181800,5680157000,386500,386500,386500,386500,0
|
|
20231219,181700,5680157000,386500,386500,386500,386500,0
|
|
20231219,181600,5680157000,386500,386500,386500,386500,0
|
|
20231219,181500,5680157000,386500,386500,386500,386500,0
|
|
20231219,181400,5680157000,386500,386500,386500,386500,0
|
|
20231219,181300,5680157000,386500,386500,386500,386500,0
|
|
20231219,181200,5680157000,386500,386500,386500,386500,0
|
|
20231219,181100,5680157000,386500,386500,386500,386500,0
|
|
20231219,181000,5680157000,386500,386500,386500,386500,0
|
|
20231219,180900,5680157000,386500,386500,386500,386500,0
|
|
20231219,180800,5680157000,386500,386500,386500,386500,0
|
|
20231219,180700,5680157000,386500,386500,386500,386500,0
|
|
20231219,180600,5680157000,386500,386500,386500,386500,0
|
|
20231219,180500,5680157000,386500,386500,386500,386500,0
|
|
20231219,180400,5680157000,386500,386500,386500,386500,0
|
|
20231219,180300,5680157000,386500,386500,386500,386500,0
|
|
20231219,180200,5680157000,386500,386500,386500,386500,0
|
|
20231219,180100,5680157000,386500,386500,386500,386500,0
|
|
20231219,180000,5680157000,386500,386500,386500,386500,399
|
|
20231219,175900,5680157000,386500,386500,386500,386500,0
|
|
20231219,175800,5680157000,386500,386500,386500,386500,0
|
|
20231219,175700,5680157000,386500,386500,386500,386500,0
|
|
20231219,175600,5680157000,386500,386500,386500,386500,0
|
|
20231219,175500,5680157000,386500,386500,386500,386500,0
|
|
20231219,175400,5680157000,386500,386500,386500,386500,0
|
|
20231219,175300,5680157000,386500,386500,386500,386500,0
|
|
20231219,175200,5680157000,386500,386500,386500,386500,0
|
|
20231219,175100,5680157000,386500,386500,386500,386500,0
|
|
20231219,175000,5680157000,386500,386500,386500,386500,0
|
|
20231219,174900,5680157000,386500,386500,386500,386500,0
|
|
20231219,174800,5680157000,386500,386500,386500,386500,0
|
|
20231219,174700,5680157000,386500,386500,386500,386500,0
|
|
20231219,174600,5680157000,386500,386500,386500,386500,0
|
|
20231219,174500,5680157000,386500,386500,386500,386500,0
|
|
20231219,174400,5680157000,386500,386500,386500,386500,0
|
|
20231219,174300,5680157000,386500,386500,386500,386500,0
|
|
20231219,174200,5680157000,386500,386500,386500,386500,0
|
|
20231219,174100,5680157000,386500,386500,386500,386500,0
|
|
20231219,174000,5680157000,386500,386500,386500,386500,0
|
|
20231219,173900,5680157000,386500,386500,386500,386500,0
|
|
20231219,173800,5680157000,386500,386500,386500,386500,0
|
|
20231219,173700,5680157000,386500,386500,386500,386500,0
|
|
20231219,173600,5680157000,386500,386500,386500,386500,0
|
|
20231219,173500,5680157000,386500,386500,386500,386500,0
|
|
20231219,173400,5680157000,386500,386500,386500,386500,0
|
|
20231219,173300,5680157000,386500,386500,386500,386500,0
|
|
20231219,173200,5680157000,386500,386500,386500,386500,0
|
|
20231219,173100,5680157000,386500,386500,386500,386500,0
|
|
20231219,173000,5680157000,386500,386500,386500,386500,399
|
|
20231219,172900,5680157000,386500,386500,386500,386500,0
|
|
20231219,172800,5680157000,386500,386500,386500,386500,0
|
|
20231219,172700,5680157000,386500,386500,386500,386500,0
|
|
20231219,172600,5680157000,386500,386500,386500,386500,0
|
|
20231219,172500,5680157000,386500,386500,386500,386500,0
|
|
20231219,172400,5680157000,386500,386500,386500,386500,0
|
|
20231219,172300,5680157000,386500,386500,386500,386500,0
|
|
20231219,172200,5680157000,386500,386500,386500,386500,0
|
|
20231219,172100,5680157000,386500,386500,386500,386500,0
|
|
20231219,172000,5680157000,386500,386500,386500,386500,0
|
|
20231219,171900,5680157000,386500,386500,386500,386500,0
|
|
20231219,171800,5680157000,386500,386500,386500,386500,0
|
|
20231219,171700,5680157000,386500,386500,386500,386500,0
|
|
20231219,171600,5680157000,386500,386500,386500,386500,0
|
|
20231219,171500,5680157000,386500,386500,386500,386500,0
|
|
20231219,171400,5680157000,386500,386500,386500,386500,0
|
|
20231219,171300,5680157000,386500,386500,386500,386500,0
|
|
20231219,171200,5680157000,386500,386500,386500,386500,0
|
|
20231219,171100,5680157000,386500,386500,386500,386500,0
|
|
20231219,171000,5680157000,386500,386500,386500,386500,0
|
|
20231219,170900,5680157000,386500,386500,386500,386500,0
|
|
20231219,170800,5680157000,386500,386500,386500,386500,0
|
|
20231219,170700,5680157000,386500,386500,386500,386500,0
|
|
20231219,170600,5680157000,386500,386500,386500,386500,0
|
|
20231219,170500,5680157000,386500,386500,386500,386500,0
|
|
20231219,170400,5680157000,386500,386500,386500,386500,0
|
|
20231219,170300,5680157000,386500,386500,386500,386500,0
|
|
20231219,170200,5680157000,386500,386500,386500,386500,0
|
|
20231219,170100,5680157000,386500,386500,386500,386500,0
|
|
20231219,170000,5680157000,386500,386500,386500,386500,399
|
|
20231219,165900,5680157000,386500,386500,386500,386500,0
|
|
20231219,165800,5680157000,386500,386500,386500,386500,0
|
|
20231219,165700,5680157000,386500,386500,386500,386500,0
|
|
20231219,165600,5680157000,386500,386500,386500,386500,0
|
|
20231219,165500,5680157000,386500,386500,386500,386500,0
|
|
20231219,165400,5680157000,386500,386500,386500,386500,0
|
|
20231219,165300,5680157000,386500,386500,386500,386500,0
|
|
20231219,165200,5680157000,386500,386500,386500,386500,0
|
|
20231219,165100,5680157000,386500,386500,386500,386500,0
|
|
20231219,165000,5680157000,386500,386500,386500,386500,0
|
|
20231219,164900,5680157000,386500,386500,386500,386500,0
|
|
20231219,164800,5680157000,386500,386500,386500,386500,0
|
|
20231219,164700,5680157000,386500,386500,386500,386500,0
|
|
20231219,164600,5680157000,386500,386500,386500,386500,0
|
|
20231219,164500,5680157000,386500,386500,386500,386500,0
|
|
20231219,164400,5680157000,386500,386500,386500,386500,0
|
|
20231219,164300,5680157000,386500,386500,386500,386500,0
|
|
20231219,164200,5680157000,386500,386500,386500,386500,0
|
|
20231219,164100,5680157000,386500,386500,386500,386500,0
|
|
20231219,164000,5680157000,386500,386500,386500,386500,0
|
|
20231219,163900,5680157000,386500,386500,386500,386500,0
|
|
20231219,163800,5680157000,386500,386500,386500,386500,0
|
|
20231219,163700,5680157000,386500,386500,386500,386500,0
|
|
20231219,163600,5680157000,386500,386500,386500,386500,0
|
|
20231219,163500,5680157000,386500,386500,386500,386500,0
|
|
20231219,163400,5680157000,386500,386500,386500,386500,0
|
|
20231219,163300,5680157000,386500,386500,386500,386500,0
|
|
20231219,163200,5680157000,386500,386500,386500,386500,0
|
|
20231219,163100,5680157000,386500,386500,386500,386500,0
|
|
20231219,163000,5680157000,386500,386500,386500,386500,399
|
|
20231219,162900,5680157000,386500,386500,386500,386500,0
|
|
20231219,162800,5680157000,386500,386500,386500,386500,0
|
|
20231219,162700,5680157000,386500,386500,386500,386500,0
|
|
20231219,162600,5680157000,386500,386500,386500,386500,0
|
|
20231219,162500,5680157000,386500,386500,386500,386500,0
|
|
20231219,162400,5680157000,386500,386500,386500,386500,0
|
|
20231219,162300,5680157000,386500,386500,386500,386500,0
|
|
20231219,162200,5680157000,386500,386500,386500,386500,0
|
|
20231219,162100,5680157000,386500,386500,386500,386500,0
|
|
20231219,162000,5680157000,386500,386500,386500,386500,0
|
|
20231219,161900,5680157000,386500,386500,386500,386500,0
|
|
20231219,161800,5680157000,386500,386500,386500,386500,0
|
|
20231219,161700,5680157000,386500,386500,386500,386500,0
|
|
20231219,161600,5680157000,386500,386500,386500,386500,0
|
|
20231219,161500,5680157000,386500,386500,386500,386500,0
|
|
20231219,161400,5680157000,386500,386500,386500,386500,0
|
|
20231219,161300,5680157000,386500,386500,386500,386500,0
|
|
20231219,161200,5680157000,386500,386500,386500,386500,0
|
|
20231219,161100,5680157000,386500,386500,386500,386500,0
|
|
20231219,161000,5680157000,386500,386500,386500,386500,0
|
|
20231219,160900,5680157000,386500,386500,386500,386500,0
|
|
20231219,160800,5680157000,386500,386500,386500,386500,0
|
|
20231219,160700,5680157000,386500,386500,386500,386500,0
|
|
20231219,160600,5680157000,386500,386500,386500,386500,0
|
|
20231219,160500,5680157000,386500,386500,386500,386500,0
|
|
20231219,160400,5680157000,386500,386500,386500,386500,0
|
|
20231219,160300,5680157000,386500,386500,386500,386500,0
|
|
20231219,160200,5680157000,386500,386500,386500,386500,0
|
|
20231219,160100,5680157000,386500,386500,386500,386500,0
|
|
20231219,160000,5680157000,386500,386500,386500,386500,399
|
|
20231219,155900,5680157000,386500,386500,386500,386500,0
|
|
20231219,155800,5680157000,386500,386500,386500,386500,0
|
|
20231219,155700,5680157000,386500,386500,386500,386500,0
|
|
20231219,155600,5680157000,386500,386500,386500,386500,0
|
|
20231219,155500,5680157000,386500,386500,386500,386500,0
|
|
20231219,155400,5680157000,386500,386500,386500,386500,0
|
|
20231219,155300,5680157000,386500,386500,386500,386500,0
|
|
20231219,155200,5680157000,386500,386500,386500,386500,0
|
|
20231219,155100,5680157000,386500,386500,386500,386500,0
|
|
20231219,155000,5680157000,386500,386500,386500,386500,0
|
|
20231219,154900,5680157000,386500,386500,386500,386500,0
|
|
20231219,154800,5680157000,386500,386500,386500,386500,0
|
|
20231219,154700,5680157000,386500,386500,386500,386500,0
|
|
20231219,154600,5680157000,386500,386500,386500,386500,0
|
|
20231219,154500,5680157000,386500,386500,386500,386500,0
|
|
20231219,154400,5680157000,386500,386500,386500,386500,0
|
|
20231219,154300,5680157000,386500,386500,386500,386500,0
|
|
20231219,154200,5680157000,386500,386500,386500,386500,0
|
|
20231219,154100,5680157000,386500,386500,386500,386500,0
|
|
20231219,154000,5680157000,386500,386500,386500,386500,0
|
|
20231219,153900,5680157000,386500,386500,386500,386500,0
|
|
20231219,153800,5680157000,386500,386500,386500,386500,0
|
|
20231219,153700,5680157000,386500,386500,386500,386500,0
|
|
20231219,153600,5680157000,386500,386500,386500,386500,0
|
|
20231219,153500,5680157000,386500,386500,386500,386500,0
|
|
20231219,153400,5680157000,386500,386500,386500,386500,0
|
|
20231219,153300,5680157000,386500,386500,386500,386500,0
|
|
20231219,153200,5680157000,386500,386500,386500,386500,0
|
|
20231219,153100,5680157000,386500,386500,386500,386500,0
|
|
20231219,153000,5680157000,386500,386500,386500,386500,798
|
|
20231219,152900,5525943500,386000,386000,386000,386000,0
|
|
20231219,152800,5525943500,386000,386000,386000,386000,0
|
|
20231219,152700,5525943500,386000,386000,386000,386000,0
|
|
20231219,152600,5525943500,386000,386000,386000,386000,0
|
|
20231219,152500,5525943500,386000,386000,386000,386000,0
|
|
20231219,152400,5525943500,386000,386000,386000,386000,0
|
|
20231219,152300,5525943500,386000,386000,386000,386000,0
|
|
20231219,152200,5525943500,386000,386000,386000,386000,0
|
|
20231219,152100,5525943500,386000,386000,386000,386000,0
|
|
20231219,152000,5525943500,386000,386000,386000,386000,0
|
|
20231219,151900,5525943500,386000,386500,387500,386000,262
|
|
20231219,151800,5424611500,386500,387000,387500,386500,62
|
|
20231219,151700,5400593500,387000,386500,387000,386500,5
|
|
20231219,151600,5398659500,387500,387500,387500,387500,5
|
|
20231219,151500,5396722000,387500,386500,387500,386500,23
|
|
20231219,151400,5387820000,386500,387500,387500,386500,14
|
|
20231219,151300,5382402000,387000,387000,387500,386500,141
|
|
20231219,151200,5327837000,387000,387000,387000,386000,6
|
|
20231219,151100,5325516000,386000,386000,386000,386000,2
|
|
20231219,151000,5324744000,387000,386000,387000,386000,17
|
|
20231219,150900,5318170000,386000,386500,387000,386000,42
|
|
20231219,150800,5301950000,386000,387000,387000,386000,20
|
|
20231219,150700,5294217000,386000,386000,386000,386000,6
|
|
20231219,150600,5291901000,386000,387000,387000,386000,47
|
|
20231219,150500,5273758000,386000,386000,386000,385500,185
|
|
20231219,150400,5202367000,386000,386000,386000,386000,21
|
|
20231219,150300,5194261000,386000,386000,386500,386000,52
|
|
20231219,150200,5174169500,386000,386500,386500,386000,14
|
|
20231219,150100,5168765000,386000,386500,386500,386000,11
|
|
20231219,150000,5164515500,386500,387000,387500,386500,271
|
|
20231219,145900,5059710500,387500,387500,387500,387000,18
|
|
20231219,145800,5052738500,387500,387500,387500,387000,71
|
|
20231219,145700,5025250500,387500,387500,387500,387500,10
|
|
20231219,145600,5021375500,387000,388000,388000,387000,22
|
|
20231219,145500,5012849500,388000,387500,388000,387500,24
|
|
20231219,145400,5003548500,388000,387500,388000,387500,48
|
|
20231219,145300,4984946500,387500,388000,388500,387500,20
|
|
20231219,145200,4977185500,388000,388500,388500,387500,50
|
|
20231219,145100,4957785000,388000,388500,388500,388000,8
|
|
20231219,145000,4954680000,388000,388500,388500,388000,22
|
|
20231219,144900,4946134000,388500,388000,388500,388000,8
|
|
20231219,144800,4943027000,388000,388500,388500,388000,21
|
|
20231219,144700,4934872000,388000,388000,388000,387500,16
|
|
20231219,144600,4928664500,388000,387500,388500,387500,141
|
|
20231219,144500,4873960000,388000,388000,388000,387500,22
|
|
20231219,144400,4865426500,387500,388000,388000,387500,7
|
|
20231219,144300,4862711500,388000,388000,388000,387500,31
|
|
20231219,144200,4850684000,387500,388000,388000,387500,22
|
|
20231219,144100,4842158000,388000,387500,388000,387000,156
|
|
20231219,144000,4781688000,387000,387500,387500,387000,12
|
|
20231219,143900,4777038500,387500,387000,387500,387000,34
|
|
20231219,143800,4763875500,387000,387000,387500,386500,38
|
|
20231219,143700,4749168500,387000,387500,387500,387000,30
|
|
20231219,143600,4737557000,387500,387500,387500,387500,6
|
|
20231219,143500,4735232000,387500,387000,387500,386500,88
|
|
20231219,143400,4701188000,387000,387000,387000,387000,55
|
|
20231219,143300,4679903000,387000,387000,387000,386500,28
|
|
20231219,143200,4669068500,387000,387500,387500,386500,61
|
|
20231219,143100,4645460500,387500,387500,387500,387500,2
|
|
20231219,143000,4644685500,387500,387000,387500,387000,59
|
|
20231219,142900,4621823500,387500,387500,387500,387000,8
|
|
20231219,142800,4618724000,387500,387500,387500,387000,16
|
|
20231219,142700,4612524500,387500,387000,387500,387000,16
|
|
20231219,142600,4606325000,387500,387500,387500,387000,14
|
|
20231219,142500,4600900500,387500,387000,387500,387000,19
|
|
20231219,142400,4593546000,387000,388000,388000,387000,5
|
|
20231219,142300,4591608500,386500,387000,387000,386500,12
|
|
20231219,142200,4586965000,386500,386500,387500,386500,10
|
|
20231219,142100,4583095000,386500,387000,387000,386000,23
|
|
20231219,142000,4574204000,386500,388000,388000,386500,538
|
|
20231219,141900,4365756000,388000,388500,388500,388000,14
|
|
20231219,141800,4360319500,388500,388500,388500,388000,18
|
|
20231219,141700,4353328000,388000,388500,388500,388000,34
|
|
20231219,141600,4340122500,388500,388500,388500,388500,26
|
|
20231219,141500,4330021500,388500,388500,388500,388500,28
|
|
20231219,141400,4319143500,388500,388500,388500,388500,12
|
|
20231219,141300,4314481500,388500,388500,388500,388500,21
|
|
20231219,141200,4306323000,388500,388500,388500,388000,23
|
|
20231219,141100,4297397000,388500,388500,388500,388500,5
|
|
20231219,141000,4295454500,388500,388500,388500,388500,20
|
|
20231219,140900,4287684500,388500,388000,388500,388000,65
|
|
20231219,140800,4262462500,388000,388000,388000,388000,16
|
|
20231219,140700,4256254500,388000,388000,388000,388000,4
|
|
20231219,140600,4254702500,388000,387500,388000,387000,77
|
|
20231219,140500,4224878500,387500,387500,388000,387000,16
|
|
20231219,140400,4218678500,387500,387500,388000,387500,18
|
|
20231219,140300,4211699500,387500,387500,387500,387500,64
|
|
20231219,140200,4186899500,388500,388000,388500,387500,76
|
|
20231219,140100,4157445000,388500,387500,388500,387000,58
|
|
20231219,140000,4134942000,388000,388000,388000,387500,20
|
|
20231219,135900,4127184000,387500,387500,388000,387000,26
|
|
20231219,135800,4117101000,387500,388000,388500,387500,178
|
|
20231219,135700,4048110000,388000,388000,388500,387500,28
|
|
20231219,135600,4037243500,388000,388000,388000,388000,43
|
|
20231219,135500,4020559500,388000,388000,388000,387500,30
|
|
20231219,135400,4008921000,388000,388000,388000,388000,9
|
|
20231219,135300,4005429000,388000,388000,388000,387500,96
|
|
20231219,135200,3968206000,388000,388000,388000,388000,36
|
|
20231219,135100,3954238000,388000,388000,388000,388000,33
|
|
20231219,135000,3941434000,388000,387500,388000,387500,35
|
|
20231219,134900,3927868500,387500,387500,387500,387500,67
|
|
20231219,134800,3901906000,387500,387000,387500,387000,35
|
|
20231219,134700,3888349500,387000,387000,387000,386500,45
|
|
20231219,134600,3870935000,387000,386500,387000,386500,11
|
|
20231219,134500,3866680500,387000,387000,387000,386500,132
|
|
20231219,134400,3815597000,386500,387000,387000,386500,12
|
|
20231219,134300,3810954000,386500,386500,386500,386500,57
|
|
20231219,134200,3788923500,386500,386500,386500,386500,23
|
|
20231219,134100,3780034000,386500,386500,386500,386000,25
|
|
20231219,134000,3770372000,386000,386000,386500,386000,25
|
|
20231219,133900,3760710500,386000,386000,386500,386000,57
|
|
20231219,133800,3738681000,386000,386000,386500,385500,335
|
|
20231219,133700,3609436500,386000,386500,386500,386000,46
|
|
20231219,133600,3591680000,386500,386000,386500,386000,65
|
|
20231219,133500,3566579000,386000,386000,386000,385500,18
|
|
20231219,133400,3559632000,386000,386000,386000,386000,13
|
|
20231219,133300,3554614000,386000,386000,386000,386000,10
|
|
20231219,133200,3550754000,385500,386000,386000,385500,44
|
|
20231219,133100,3533781500,386000,386000,386000,386000,6
|
|
20231219,133000,3531465500,386000,386000,386000,386000,22
|
|
20231219,132900,3522973500,386000,386000,386000,386000,22
|
|
20231219,132800,3514481500,386000,386000,386000,385500,9
|
|
20231219,132700,3511008000,386000,386000,386000,386000,17
|
|
20231219,132600,3504446000,386000,386000,386000,385500,12
|
|
20231219,132500,3499816500,385500,386000,386500,385500,20
|
|
20231219,132400,3492095500,386000,386000,386000,386000,6
|
|
20231219,132300,3489779500,385500,386500,386500,385500,21
|
|
20231219,132200,3481672500,386500,386000,386500,386000,68
|
|
20231219,132100,3455422500,386500,386000,386500,386000,7
|
|
20231219,132000,3452719500,386000,386000,386500,386000,28
|
|
20231219,131900,3441910000,386000,386500,386500,386000,11
|
|
20231219,131800,3437662500,386500,386000,386500,386000,17
|
|
20231219,131700,3431097000,386000,386000,386000,386000,27
|
|
20231219,131600,3420675000,386000,386000,386000,386000,7
|
|
20231219,131500,3417973000,386000,386000,386000,386000,13
|
|
20231219,131400,3412955000,386000,386000,386000,386000,5
|
|
20231219,131300,3411025000,386000,386000,386000,386000,26
|
|
20231219,131200,3400989000,386500,386000,386500,386000,138
|
|
20231219,131100,3347720000,386000,386000,386000,386000,8
|
|
20231219,131000,3344632000,386000,385500,386000,385500,117
|
|
20231219,130900,3299474000,386000,385500,386000,385500,42
|
|
20231219,130800,3283262500,385500,386000,386000,385500,4
|
|
20231219,130700,3281719000,385500,385500,385500,385500,2
|
|
20231219,130600,3280948000,385500,385000,386000,385000,61
|
|
20231219,130500,3257433000,385000,384500,386000,384500,627
|
|
20231219,130400,3015962000,385000,385000,385000,385000,51
|
|
20231219,130300,2996327000,384500,384500,384500,384000,264
|
|
20231219,130200,2894822500,384500,384500,384500,384500,10
|
|
20231219,130100,2890977500,384500,384500,384500,384500,3
|
|
20231219,130000,2889824000,384500,384500,384500,384000,21
|
|
20231219,125900,2881750500,384500,384500,384500,384500,0
|
|
20231219,125800,2881750500,384500,384500,384500,384500,2
|
|
20231219,125700,2880981500,384500,384000,384500,384000,88
|
|
20231219,125600,2847181500,384000,384000,384000,384000,6
|
|
20231219,125500,2844877500,384000,384000,384000,383500,20
|
|
20231219,125400,2837200000,384000,384000,384000,384000,1
|
|
20231219,125300,2836816000,384000,384000,384000,384000,204
|
|
20231219,125200,2758480000,384000,383500,384000,383500,11
|
|
20231219,125100,2754256500,384000,383500,384000,383500,6
|
|
20231219,125000,2751954500,383500,383500,383500,383500,1
|
|
20231219,124900,2751571000,383500,384000,384000,383500,9
|
|
20231219,124800,2748119000,384000,383500,384000,383500,15
|
|
20231219,124700,2742366000,383500,383500,383500,383500,10
|
|
20231219,124600,2738531000,383500,384000,384000,383500,72
|
|
20231219,124500,2710918000,383500,383500,383500,383500,1
|
|
20231219,124400,2710534500,383500,383500,384000,383500,23
|
|
20231219,124300,2701707500,383500,384000,384000,383500,5
|
|
20231219,124200,2699788500,383500,383500,383500,383500,152
|
|
20231219,124100,2641496500,383500,383000,383500,383000,25
|
|
20231219,124000,2631920500,383500,383500,383500,383500,7
|
|
20231219,123900,2629236000,383500,383500,383500,383000,21
|
|
20231219,123800,2621187500,383500,383500,383500,383500,2
|
|
20231219,123700,2620420500,383500,383500,383500,383500,10
|
|
20231219,123600,2616585500,383500,383500,383500,383500,3
|
|
20231219,123500,2615435000,383500,383500,383500,383500,2
|
|
20231219,123400,2614668000,383500,383500,383500,383500,13
|
|
20231219,123300,2609682500,383500,383500,383500,383500,1
|
|
20231219,123200,2609299000,383500,383500,383500,383500,13
|
|
20231219,123100,2604313500,383500,383500,383500,383500,20
|
|
20231219,123000,2596643500,383500,383500,383500,383500,6
|
|
20231219,122900,2594342500,383500,383500,383500,383500,9
|
|
20231219,122800,2590891000,383500,383500,383500,383500,0
|
|
20231219,122700,2590891000,383500,383500,383500,383500,11
|
|
20231219,122600,2586672500,383500,383500,383500,383500,6
|
|
20231219,122500,2584371500,384000,384000,384000,383500,27
|
|
20231219,122400,2574016000,384000,383500,384000,383500,66
|
|
20231219,122300,2548694000,384000,384000,384000,384000,2
|
|
20231219,122200,2547926000,383500,383500,383500,383500,94
|
|
20231219,122100,2511877000,383000,383000,383000,383000,1
|
|
20231219,122000,2511494000,383500,383500,383500,383500,3
|
|
20231219,121900,2510343500,383500,383500,383500,383000,31
|
|
20231219,121800,2498465500,383000,383000,383000,383000,10
|
|
20231219,121700,2494635500,383000,383500,383500,383000,14
|
|
20231219,121600,2489268500,383500,383500,383500,383500,4
|
|
20231219,121500,2487734500,383500,383000,383500,383000,19
|
|
20231219,121400,2480456000,383500,383500,384000,383500,65
|
|
20231219,121300,2455523500,384000,384000,384000,384000,2
|
|
20231219,121200,2454755500,383500,383500,384000,383500,33
|
|
20231219,121100,2442099500,383500,383500,383500,383500,5
|
|
20231219,121000,2440182000,383500,383500,383500,383500,17
|
|
20231219,120900,2433662500,383500,383500,383500,383500,19
|
|
20231219,120800,2426376000,383500,383500,383500,383500,14
|
|
20231219,120700,2421007000,383500,383500,383500,383500,243
|
|
20231219,120600,2327816500,383500,383500,383500,383500,3
|
|
20231219,120500,2326666000,383500,383500,383500,383500,3
|
|
20231219,120400,2325515500,383500,383500,383500,383000,18
|
|
20231219,120300,2318615000,383500,383500,383500,383500,1
|
|
20231219,120200,2318231500,383500,383500,383500,383500,11
|
|
20231219,120100,2314013000,383500,383500,383500,383500,4
|
|
20231219,120000,2312479000,383500,383500,383500,383500,0
|
|
20231219,115900,2312479000,383500,383500,383500,383500,13
|
|
20231219,115800,2307493500,383500,383500,383500,383500,0
|
|
20231219,115700,2307493500,383500,383500,383500,383500,10
|
|
20231219,115600,2303658500,383500,383500,383500,383500,2
|
|
20231219,115500,2302891500,383000,383000,383000,383000,1
|
|
20231219,115400,2302508500,383500,383000,383500,383000,78
|
|
20231219,115300,2272630000,383000,383500,383500,383000,7
|
|
20231219,115200,2269947500,383500,383500,383500,383500,11
|
|
20231219,115100,2265729000,383500,383000,383500,383000,4
|
|
20231219,115000,2264196500,383000,383000,383000,383000,3
|
|
20231219,114900,2263047500,383500,383500,383500,383500,16
|
|
20231219,114800,2256911500,383500,383500,383500,383500,4
|
|
20231219,114700,2255377500,383500,383500,383500,383500,11
|
|
20231219,114600,2251159000,383500,383500,383500,383500,10
|
|
20231219,114500,2247324000,383500,383000,383500,383000,3
|
|
20231219,114400,2246174000,383500,383500,383500,383500,10
|
|
20231219,114300,2242339000,383000,383000,383000,383000,1
|
|
20231219,114200,2241956000,383500,383500,383500,383500,11
|
|
20231219,114100,2237737500,383000,383000,383000,383000,5
|
|
20231219,114000,2235822500,383000,383000,383000,383000,34
|
|
20231219,113900,2222800500,383500,383000,383500,383000,88
|
|
20231219,113800,2189091500,383000,383000,383000,383000,8
|
|
20231219,113700,2186027500,383000,382500,383000,382500,10
|
|
20231219,113600,2182201500,383000,382500,383000,382500,35
|
|
20231219,113500,2168808500,383000,383000,383000,383000,0
|
|
20231219,113400,2168808500,383000,382500,383000,382500,11
|
|
20231219,113300,2164596000,382500,382500,382500,382500,2
|
|
20231219,113200,2163831000,382500,382500,382500,382500,3
|
|
20231219,113100,2162683500,382500,383000,383000,382500,11
|
|
20231219,113000,2158471000,383000,383000,383000,383000,2
|
|
20231219,112900,2157705000,383000,382500,383000,382500,21
|
|
20231219,112800,2149668000,382500,382500,382500,382500,70
|
|
20231219,112700,2122893000,382500,383000,383000,382500,56
|
|
20231219,112600,2101465500,383000,383000,383000,383000,4
|
|
20231219,112500,2099933500,383000,383000,383500,383000,149
|
|
20231219,112400,2042866000,383500,383500,383500,383500,10
|
|
20231219,112300,2039031000,383000,383000,383000,383000,2
|
|
20231219,112200,2038265000,383000,383000,383500,383000,11
|
|
20231219,112100,2034051000,383500,383000,383500,383000,14
|
|
20231219,112000,2028684000,383000,383000,383000,383000,12
|
|
20231219,111900,2024088000,383000,383000,383000,383000,16
|
|
20231219,111800,2017960000,383000,383000,383000,383000,5
|
|
20231219,111700,2016045000,383000,383000,383000,383000,0
|
|
20231219,111600,2016045000,383000,383000,383000,382500,15
|
|
20231219,111500,2010301500,383000,383000,383000,383000,20
|
|
20231219,111400,2002641500,383000,383000,383000,383000,9
|
|
20231219,111300,1999194500,382500,383000,383000,382500,13
|
|
20231219,111200,1994221500,383000,383000,383000,383000,3
|
|
20231219,111100,1993072500,383000,383000,383000,383000,27
|
|
20231219,111000,1982731500,383500,383000,383500,383000,6
|
|
20231219,110900,1980433000,383000,382500,383000,382500,150
|
|
20231219,110800,1922988000,382500,382000,382500,382000,66
|
|
20231219,110700,1897744500,382500,382500,382500,382500,0
|
|
20231219,110600,1897744500,382500,382000,382500,382000,13
|
|
20231219,110500,1892773500,382000,382500,382500,382000,6
|
|
20231219,110400,1890479000,382500,382500,382500,382000,11
|
|
20231219,110300,1886272000,382000,382500,382500,382000,25
|
|
20231219,110200,1876719500,382500,381500,382500,381500,3
|
|
20231219,110100,1875574000,381500,382000,382500,381500,54
|
|
20231219,110000,1854967500,382500,382500,382500,382000,21
|
|
20231219,105900,1846938500,382500,382500,382500,382500,49
|
|
20231219,105800,1828196000,382000,382000,382000,382000,45
|
|
20231219,105700,1811006000,382000,382000,382000,382000,11
|
|
20231219,105600,1806804000,382000,381500,382000,381500,14
|
|
20231219,105500,1801458500,381500,381000,381500,381000,110
|
|
20231219,105400,1759494500,381000,381500,381500,381000,11
|
|
20231219,105300,1755298500,381500,381000,381500,381000,2
|
|
20231219,105200,1754536000,381500,381500,381500,381500,20
|
|
20231219,105100,1746906000,381500,381500,381500,381500,12
|
|
20231219,105000,1742328000,381500,381500,381500,381500,3
|
|
20231219,104900,1741183500,381500,381500,381500,381500,10
|
|
20231219,104800,1737368500,381000,381000,381000,381000,5
|
|
20231219,104700,1735463500,381500,381500,381500,381500,3
|
|
20231219,104600,1734319000,381500,381500,381500,381500,83
|
|
20231219,104500,1702654500,381500,381500,381500,381500,12
|
|
20231219,104400,1698076500,382000,382000,382000,382000,9
|
|
20231219,104300,1694638500,382000,382000,382000,382000,2
|
|
20231219,104200,1693874500,382000,382000,382000,382000,21
|
|
20231219,104100,1685852500,382000,382000,382000,382000,10
|
|
20231219,104000,1682032500,381500,382000,382000,381500,12
|
|
20231219,103900,1677453500,381500,382000,382000,381500,64
|
|
20231219,103800,1653030500,382000,382000,382000,382000,2
|
|
20231219,103700,1652266500,382000,382000,382000,382000,0
|
|
20231219,103600,1652266500,382000,382000,382000,382000,12
|
|
20231219,103500,1647682500,382000,382000,382000,382000,10
|
|
20231219,103400,1643862500,382000,382000,382000,382000,12
|
|
20231219,103300,1639278500,382000,382000,382000,382000,31
|
|
20231219,103200,1627436500,382000,382000,382000,382000,14
|
|
20231219,103100,1622088500,382000,382000,382000,382000,14
|
|
20231219,103000,1616740500,381500,381500,381500,381000,106
|
|
20231219,102900,1576302000,381500,381500,381500,381000,19
|
|
20231219,102800,1569054000,381000,381000,381000,381000,3
|
|
20231219,102700,1567911000,381500,381500,381500,381500,1
|
|
20231219,102600,1567529500,381000,381500,381500,381000,10
|
|
20231219,102500,1563715000,381000,381000,381000,381000,3
|
|
20231219,102400,1562572000,381500,381500,381500,381500,0
|
|
20231219,102300,1562572000,381500,381000,381500,381000,15
|
|
20231219,102200,1556852000,381000,381000,381000,381000,4
|
|
20231219,102100,1555328000,381000,381500,381500,381000,36
|
|
20231219,102000,1541611500,381000,381000,381000,381000,0
|
|
20231219,101900,1541611500,381000,381000,381000,381000,51
|
|
20231219,101800,1522180500,381000,380500,381000,380500,21
|
|
20231219,101700,1514189500,380500,380500,380500,380500,8
|
|
20231219,101600,1511145500,380500,380000,380500,380000,12
|
|
20231219,101500,1506580000,380000,380000,380000,380000,57
|
|
20231219,101400,1484920000,380000,380000,380000,380000,23
|
|
20231219,101300,1476180000,380000,380000,380000,379500,31
|
|
20231219,101200,1464400500,380000,380000,380000,380000,13
|
|
20231219,101100,1459460500,380000,380000,380000,380000,15
|
|
20231219,101000,1453760500,380000,380000,380000,380000,6
|
|
20231219,100900,1451480500,380000,380000,380000,380000,1
|
|
20231219,100800,1451100500,380000,379500,380000,379500,11
|
|
20231219,100700,1446921000,379500,380000,380000,379500,56
|
|
20231219,100600,1425663000,380000,380000,380000,380000,37
|
|
20231219,100500,1411603000,380000,380000,380000,380000,0
|
|
20231219,100400,1411603000,380000,380000,380000,380000,17
|
|
20231219,100300,1405143000,380000,379500,380000,379500,19
|
|
20231219,100200,1397928000,380000,380000,380000,380000,3
|
|
20231219,100100,1396788000,379500,379500,379500,379500,50
|
|
20231219,100000,1377813000,379000,379000,379500,379000,3
|
|
20231219,095900,1376675500,379000,379000,379000,379000,0
|
|
20231219,095800,1376675500,379000,379000,379000,379000,42
|
|
20231219,095700,1360757500,378500,379000,379000,378500,13
|
|
20231219,095600,1355831500,379000,379000,379000,379000,13
|
|
20231219,095500,1350904500,379000,379000,379000,379000,3
|
|
20231219,095400,1349767500,379000,378500,379000,378500,13
|
|
20231219,095300,1344845000,378500,378500,378500,378500,38
|
|
20231219,095200,1330462000,378500,379000,379000,378500,224
|
|
20231219,095100,1245669000,379000,379000,379000,379000,15
|
|
20231219,095000,1239984000,378500,379000,379000,378500,12
|
|
20231219,094900,1235440000,379000,379000,379000,379000,6
|
|
20231219,094800,1233166000,379000,379000,380500,378500,32
|
|
20231219,094700,1221032500,379000,379000,380000,378500,125
|
|
20231219,094600,1173647000,379000,379500,380500,378500,1165
|
|
20231219,094500,731812000,379500,379500,380000,379000,238
|
|
20231219,094400,641533500,379500,380000,380000,379500,94
|
|
20231219,094300,605814500,380500,380000,380500,380000,22
|
|
20231219,094200,597453500,380500,381000,381000,380500,41
|
|
20231219,094100,581844000,381000,381500,381500,381000,33
|
|
20231219,094000,569255500,381500,381500,382000,381500,81
|
|
20231219,093900,538353000,381500,381000,381500,381000,14
|
|
20231219,093800,533013000,381000,381000,381000,381000,13
|
|
20231219,093700,528060000,381000,380500,381000,380500,43
|
|
20231219,093600,511678500,380500,380000,380500,380000,77
|
|
20231219,093500,482412500,380000,380000,380000,380000,1
|
|
20231219,093400,482032500,379000,379000,379000,379000,100
|
|
20231219,093300,444132500,379000,379000,379000,379000,70
|
|
20231219,093200,417602500,379000,379000,379000,379000,12
|
|
20231219,093100,413054500,379000,379000,379000,379000,23
|
|
20231219,093000,404337500,379500,379000,379500,379000,2
|
|
20231219,092900,403579000,379500,379500,379500,379500,8
|
|
20231219,092800,400543000,378500,378500,378500,378500,0
|
|
20231219,092700,400543000,378500,378500,378500,378500,10
|
|
20231219,092600,396758000,378000,378000,378000,378000,0
|
|
20231219,092500,396758000,378000,379000,379000,378000,216
|
|
20231219,092400,315071000,379500,378500,379500,378500,14
|
|
20231219,092300,309759000,378500,379500,379500,378500,22
|
|
20231219,092200,301429000,379500,378500,379500,378500,19
|
|
20231219,092100,294233500,378500,378500,378500,378500,7
|
|
20231219,092000,291584000,378000,379500,379500,378000,7
|
|
20231219,091900,288936000,378000,378000,378000,378000,2
|
|
20231219,091800,288180000,378000,378500,378500,378000,43
|
|
20231219,091700,271919000,378000,378000,378000,377500,69
|
|
20231219,091600,245837500,378000,378000,378000,378000,3
|
|
20231219,091500,244703500,378000,378000,378000,378000,40
|
|
20231219,091400,229583500,378000,378500,378500,378000,76
|
|
20231219,091300,200854500,378500,378000,378500,378000,5
|
|
20231219,091200,198964000,378000,378500,378500,378000,85
|
|
20231219,091100,166792000,379000,379500,379500,379000,58
|
|
20231219,091000,144809500,379500,379500,379500,379500,14
|
|
20231219,090900,139496500,379500,380000,380000,379500,17
|
|
20231219,090800,133038000,380500,381500,381500,380500,48
|
|
20231219,090700,114757500,381000,381500,381500,381000,6
|
|
20231219,090600,112470500,381500,380500,381500,380000,7
|
|
20231219,090500,109806500,380500,381000,381500,380500,13
|
|
20231219,090400,104854500,381000,381000,381000,381000,7
|
|
20231219,090300,102187500,381000,380000,381000,380000,9
|
|
20231219,090200,98761000,380500,381000,381000,379500,37
|
|
20231219,090100,84696000,380500,379000,381000,379000,142
|
|
20231219,090000,30669500,379000,378500,379000,378500,80
|