720 lines
40 KiB
CSV
720 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,205700,4590630500,388500,388500,388500,388500,566
|
|
20231220,205600,4590630500,388500,388500,388500,388500,0
|
|
20231220,205500,4590630500,388500,388500,388500,388500,0
|
|
20231220,205400,4590630500,388500,388500,388500,388500,0
|
|
20231220,205300,4590630500,388500,388500,388500,388500,0
|
|
20231220,205200,4590630500,388500,388500,388500,388500,0
|
|
20231220,205100,4590630500,388500,388500,388500,388500,0
|
|
20231220,205000,4590630500,388500,388500,388500,388500,0
|
|
20231220,204900,4590630500,388500,388500,388500,388500,0
|
|
20231220,204800,4590630500,388500,388500,388500,388500,0
|
|
20231220,204700,4590630500,388500,388500,388500,388500,0
|
|
20231220,204600,4590630500,388500,388500,388500,388500,0
|
|
20231220,204500,4590630500,388500,388500,388500,388500,0
|
|
20231220,204400,4590630500,388500,388500,388500,388500,0
|
|
20231220,204300,4590630500,388500,388500,388500,388500,0
|
|
20231220,204200,4590630500,388500,388500,388500,388500,0
|
|
20231220,204100,4590630500,388500,388500,388500,388500,0
|
|
20231220,204000,4590630500,388500,388500,388500,388500,0
|
|
20231220,203900,4590630500,388500,388500,388500,388500,0
|
|
20231220,203800,4590630500,388500,388500,388500,388500,0
|
|
20231220,203700,4590630500,388500,388500,388500,388500,0
|
|
20231220,203600,4590630500,388500,388500,388500,388500,0
|
|
20231220,203500,4590630500,388500,388500,388500,388500,0
|
|
20231220,203400,4590630500,388500,388500,388500,388500,0
|
|
20231220,203300,4590630500,388500,388500,388500,388500,0
|
|
20231220,203200,4590630500,388500,388500,388500,388500,0
|
|
20231220,203100,4590630500,388500,388500,388500,388500,0
|
|
20231220,203000,4590630500,388500,388500,388500,388500,0
|
|
20231220,202900,4590630500,388500,388500,388500,388500,0
|
|
20231220,202800,4590630500,388500,388500,388500,388500,0
|
|
20231220,202700,4590630500,388500,388500,388500,388500,566
|
|
20231220,202600,4590630500,388500,388500,388500,388500,0
|
|
20231220,202500,4590630500,388500,388500,388500,388500,0
|
|
20231220,202400,4590630500,388500,388500,388500,388500,0
|
|
20231220,202300,4590630500,388500,388500,388500,388500,0
|
|
20231220,202200,4590630500,388500,388500,388500,388500,0
|
|
20231220,202100,4590630500,388500,388500,388500,388500,0
|
|
20231220,202000,4590630500,388500,388500,388500,388500,0
|
|
20231220,201900,4590630500,388500,388500,388500,388500,0
|
|
20231220,201800,4590630500,388500,388500,388500,388500,0
|
|
20231220,201700,4590630500,388500,388500,388500,388500,0
|
|
20231220,201600,4590630500,388500,388500,388500,388500,0
|
|
20231220,201500,4590630500,388500,388500,388500,388500,0
|
|
20231220,201400,4590630500,388500,388500,388500,388500,0
|
|
20231220,201300,4590630500,388500,388500,388500,388500,0
|
|
20231220,201200,4590630500,388500,388500,388500,388500,0
|
|
20231220,201100,4590630500,388500,388500,388500,388500,0
|
|
20231220,201000,4590630500,388500,388500,388500,388500,0
|
|
20231220,200900,4590630500,388500,388500,388500,388500,0
|
|
20231220,200800,4590630500,388500,388500,388500,388500,0
|
|
20231220,200700,4590630500,388500,388500,388500,388500,0
|
|
20231220,200600,4590630500,388500,388500,388500,388500,0
|
|
20231220,200500,4590630500,388500,388500,388500,388500,0
|
|
20231220,200400,4590630500,388500,388500,388500,388500,0
|
|
20231220,200300,4590630500,388500,388500,388500,388500,0
|
|
20231220,200200,4590630500,388500,388500,388500,388500,0
|
|
20231220,200100,4590630500,388500,388500,388500,388500,0
|
|
20231220,200000,4590630500,388500,388500,388500,388500,0
|
|
20231220,195900,4590630500,388500,388500,388500,388500,0
|
|
20231220,195800,4590630500,388500,388500,388500,388500,0
|
|
20231220,195700,4590630500,388500,388500,388500,388500,566
|
|
20231220,195600,4590630500,388500,388500,388500,388500,0
|
|
20231220,195500,4590630500,388500,388500,388500,388500,0
|
|
20231220,195400,4590630500,388500,388500,388500,388500,0
|
|
20231220,195300,4590630500,388500,388500,388500,388500,0
|
|
20231220,195200,4590630500,388500,388500,388500,388500,0
|
|
20231220,195100,4590630500,388500,388500,388500,388500,0
|
|
20231220,195000,4590630500,388500,388500,388500,388500,0
|
|
20231220,194900,4590630500,388500,388500,388500,388500,0
|
|
20231220,194800,4590630500,388500,388500,388500,388500,0
|
|
20231220,194700,4590630500,388500,388500,388500,388500,0
|
|
20231220,194600,4590630500,388500,388500,388500,388500,0
|
|
20231220,194500,4590630500,388500,388500,388500,388500,0
|
|
20231220,194400,4590630500,388500,388500,388500,388500,0
|
|
20231220,194300,4590630500,388500,388500,388500,388500,0
|
|
20231220,194200,4590630500,388500,388500,388500,388500,0
|
|
20231220,194100,4590630500,388500,388500,388500,388500,0
|
|
20231220,194000,4590630500,388500,388500,388500,388500,0
|
|
20231220,193900,4590630500,388500,388500,388500,388500,0
|
|
20231220,193800,4590630500,388500,388500,388500,388500,0
|
|
20231220,193700,4590630500,388500,388500,388500,388500,0
|
|
20231220,193600,4590630500,388500,388500,388500,388500,0
|
|
20231220,193500,4590630500,388500,388500,388500,388500,0
|
|
20231220,193400,4590630500,388500,388500,388500,388500,0
|
|
20231220,193300,4590630500,388500,388500,388500,388500,0
|
|
20231220,193200,4590630500,388500,388500,388500,388500,0
|
|
20231220,193100,4590630500,388500,388500,388500,388500,0
|
|
20231220,193000,4590630500,388500,388500,388500,388500,0
|
|
20231220,192900,4590630500,388500,388500,388500,388500,0
|
|
20231220,192800,4590630500,388500,388500,388500,388500,0
|
|
20231220,192700,4590630500,388500,388500,388500,388500,566
|
|
20231220,192600,4590630500,388500,388500,388500,388500,0
|
|
20231220,192500,4590630500,388500,388500,388500,388500,0
|
|
20231220,192400,4590630500,388500,388500,388500,388500,0
|
|
20231220,192300,4590630500,388500,388500,388500,388500,0
|
|
20231220,192200,4590630500,388500,388500,388500,388500,0
|
|
20231220,192100,4590630500,388500,388500,388500,388500,0
|
|
20231220,192000,4590630500,388500,388500,388500,388500,0
|
|
20231220,191900,4590630500,388500,388500,388500,388500,0
|
|
20231220,191800,4590630500,388500,388500,388500,388500,0
|
|
20231220,191700,4590630500,388500,388500,388500,388500,0
|
|
20231220,191600,4590630500,388500,388500,388500,388500,0
|
|
20231220,191500,4590630500,388500,388500,388500,388500,0
|
|
20231220,191400,4590630500,388500,388500,388500,388500,0
|
|
20231220,191300,4590630500,388500,388500,388500,388500,0
|
|
20231220,191200,4590630500,388500,388500,388500,388500,0
|
|
20231220,191100,4590630500,388500,388500,388500,388500,0
|
|
20231220,191000,4590630500,388500,388500,388500,388500,0
|
|
20231220,190900,4590630500,388500,388500,388500,388500,0
|
|
20231220,190800,4590630500,388500,388500,388500,388500,0
|
|
20231220,190700,4590630500,388500,388500,388500,388500,0
|
|
20231220,190600,4590630500,388500,388500,388500,388500,0
|
|
20231220,190500,4590630500,388500,388500,388500,388500,0
|
|
20231220,190400,4590630500,388500,388500,388500,388500,0
|
|
20231220,190300,4590630500,388500,388500,388500,388500,0
|
|
20231220,190200,4590630500,388500,388500,388500,388500,0
|
|
20231220,190100,4590630500,388500,388500,388500,388500,0
|
|
20231220,190000,4590630500,388500,388500,388500,388500,0
|
|
20231220,185900,4590630500,388500,388500,388500,388500,0
|
|
20231220,185800,4590630500,388500,388500,388500,388500,0
|
|
20231220,185700,4590630500,388500,388500,388500,388500,566
|
|
20231220,185600,4590630500,388500,388500,388500,388500,0
|
|
20231220,185500,4590630500,388500,388500,388500,388500,0
|
|
20231220,185400,4590630500,388500,388500,388500,388500,0
|
|
20231220,185300,4590630500,388500,388500,388500,388500,0
|
|
20231220,185200,4590630500,388500,388500,388500,388500,0
|
|
20231220,185100,4590630500,388500,388500,388500,388500,0
|
|
20231220,185000,4590630500,388500,388500,388500,388500,0
|
|
20231220,184900,4590630500,388500,388500,388500,388500,0
|
|
20231220,184800,4590630500,388500,388500,388500,388500,0
|
|
20231220,184700,4590630500,388500,388500,388500,388500,0
|
|
20231220,184600,4590630500,388500,388500,388500,388500,0
|
|
20231220,184500,4590630500,388500,388500,388500,388500,0
|
|
20231220,184400,4590630500,388500,388500,388500,388500,0
|
|
20231220,184300,4590630500,388500,388500,388500,388500,0
|
|
20231220,184200,4590630500,388500,388500,388500,388500,0
|
|
20231220,184100,4590630500,388500,388500,388500,388500,0
|
|
20231220,184000,4590630500,388500,388500,388500,388500,0
|
|
20231220,183900,4590630500,388500,388500,388500,388500,0
|
|
20231220,183800,4590630500,388500,388500,388500,388500,0
|
|
20231220,183700,4590630500,388500,388500,388500,388500,0
|
|
20231220,183600,4590630500,388500,388500,388500,388500,0
|
|
20231220,183500,4590630500,388500,388500,388500,388500,0
|
|
20231220,183400,4590630500,388500,388500,388500,388500,0
|
|
20231220,183300,4590630500,388500,388500,388500,388500,0
|
|
20231220,183200,4590630500,388500,388500,388500,388500,0
|
|
20231220,183100,4590630500,388500,388500,388500,388500,0
|
|
20231220,183000,4590630500,388500,388500,388500,388500,0
|
|
20231220,182900,4590630500,388500,388500,388500,388500,0
|
|
20231220,182800,4590630500,388500,388500,388500,388500,0
|
|
20231220,182700,4590630500,388500,388500,388500,388500,566
|
|
20231220,182600,4590630500,388500,388500,388500,388500,0
|
|
20231220,182500,4590630500,388500,388500,388500,388500,0
|
|
20231220,182400,4590630500,388500,388500,388500,388500,0
|
|
20231220,182300,4590630500,388500,388500,388500,388500,0
|
|
20231220,182200,4590630500,388500,388500,388500,388500,0
|
|
20231220,182100,4590630500,388500,388500,388500,388500,0
|
|
20231220,182000,4590630500,388500,388500,388500,388500,0
|
|
20231220,181900,4590630500,388500,388500,388500,388500,0
|
|
20231220,181800,4590630500,388500,388500,388500,388500,0
|
|
20231220,181700,4590630500,388500,388500,388500,388500,0
|
|
20231220,181600,4590630500,388500,388500,388500,388500,0
|
|
20231220,181500,4590630500,388500,388500,388500,388500,0
|
|
20231220,181400,4590630500,388500,388500,388500,388500,0
|
|
20231220,181300,4590630500,388500,388500,388500,388500,0
|
|
20231220,181200,4590630500,388500,388500,388500,388500,0
|
|
20231220,181100,4590630500,388500,388500,388500,388500,0
|
|
20231220,181000,4590630500,388500,388500,388500,388500,0
|
|
20231220,180900,4590630500,388500,388500,388500,388500,0
|
|
20231220,180800,4590630500,388500,388500,388500,388500,0
|
|
20231220,180700,4590630500,388500,388500,388500,388500,0
|
|
20231220,180600,4590630500,388500,388500,388500,388500,0
|
|
20231220,180500,4590630500,388500,388500,388500,388500,0
|
|
20231220,180400,4590630500,388500,388500,388500,388500,0
|
|
20231220,180300,4590630500,388500,388500,388500,388500,0
|
|
20231220,180200,4590630500,388500,388500,388500,388500,0
|
|
20231220,180100,4590630500,388500,388500,388500,388500,0
|
|
20231220,180000,4590630500,388500,388500,388500,388500,0
|
|
20231220,175900,4590630500,388500,388500,388500,388500,0
|
|
20231220,175800,4590630500,388500,388500,388500,388500,0
|
|
20231220,175700,4590630500,388500,388500,388500,388500,566
|
|
20231220,175600,4590630500,388500,388500,388500,388500,0
|
|
20231220,175500,4590630500,388500,388500,388500,388500,0
|
|
20231220,175400,4590630500,388500,388500,388500,388500,0
|
|
20231220,175300,4590630500,388500,388500,388500,388500,0
|
|
20231220,175200,4590630500,388500,388500,388500,388500,0
|
|
20231220,175100,4590630500,388500,388500,388500,388500,0
|
|
20231220,175000,4590630500,388500,388500,388500,388500,0
|
|
20231220,174900,4590630500,388500,388500,388500,388500,0
|
|
20231220,174800,4590630500,388500,388500,388500,388500,0
|
|
20231220,174700,4590630500,388500,388500,388500,388500,0
|
|
20231220,174600,4590630500,388500,388500,388500,388500,0
|
|
20231220,174500,4590630500,388500,388500,388500,388500,0
|
|
20231220,174400,4590630500,388500,388500,388500,388500,0
|
|
20231220,174300,4590630500,388500,388500,388500,388500,0
|
|
20231220,174200,4590630500,388500,388500,388500,388500,0
|
|
20231220,174100,4590630500,388500,388500,388500,388500,0
|
|
20231220,174000,4590630500,388500,388500,388500,388500,0
|
|
20231220,173900,4590630500,388500,388500,388500,388500,0
|
|
20231220,173800,4590630500,388500,388500,388500,388500,0
|
|
20231220,173700,4590630500,388500,388500,388500,388500,0
|
|
20231220,173600,4590630500,388500,388500,388500,388500,0
|
|
20231220,173500,4590630500,388500,388500,388500,388500,0
|
|
20231220,173400,4590630500,388500,388500,388500,388500,0
|
|
20231220,173300,4590630500,388500,388500,388500,388500,0
|
|
20231220,173200,4590630500,388500,388500,388500,388500,0
|
|
20231220,173100,4590630500,388500,388500,388500,388500,0
|
|
20231220,173000,4590630500,388500,388500,388500,388500,0
|
|
20231220,172900,4590630500,388500,388500,388500,388500,0
|
|
20231220,172800,4590630500,388500,388500,388500,388500,0
|
|
20231220,172700,4590630500,388500,388500,388500,388500,566
|
|
20231220,172600,4590630500,388500,388500,388500,388500,0
|
|
20231220,172500,4590630500,388500,388500,388500,388500,0
|
|
20231220,172400,4590630500,388500,388500,388500,388500,0
|
|
20231220,172300,4590630500,388500,388500,388500,388500,0
|
|
20231220,172200,4590630500,388500,388500,388500,388500,0
|
|
20231220,172100,4590630500,388500,388500,388500,388500,0
|
|
20231220,172000,4590630500,388500,388500,388500,388500,0
|
|
20231220,171900,4590630500,388500,388500,388500,388500,0
|
|
20231220,171800,4590630500,388500,388500,388500,388500,0
|
|
20231220,171700,4590630500,388500,388500,388500,388500,0
|
|
20231220,171600,4590630500,388500,388500,388500,388500,0
|
|
20231220,171500,4590630500,388500,388500,388500,388500,0
|
|
20231220,171400,4590630500,388500,388500,388500,388500,0
|
|
20231220,171300,4590630500,388500,388500,388500,388500,0
|
|
20231220,171200,4590630500,388500,388500,388500,388500,0
|
|
20231220,171100,4590630500,388500,388500,388500,388500,0
|
|
20231220,171000,4590630500,388500,388500,388500,388500,0
|
|
20231220,170900,4590630500,388500,388500,388500,388500,0
|
|
20231220,170800,4590630500,388500,388500,388500,388500,0
|
|
20231220,170700,4590630500,388500,388500,388500,388500,0
|
|
20231220,170600,4590630500,388500,388500,388500,388500,0
|
|
20231220,170500,4590630500,388500,388500,388500,388500,0
|
|
20231220,170400,4590630500,388500,388500,388500,388500,0
|
|
20231220,170300,4590630500,388500,388500,388500,388500,0
|
|
20231220,170200,4590630500,388500,388500,388500,388500,0
|
|
20231220,170100,4590630500,388500,388500,388500,388500,0
|
|
20231220,170000,4590630500,388500,388500,388500,388500,0
|
|
20231220,165900,4590630500,388500,388500,388500,388500,0
|
|
20231220,165800,4590630500,388500,388500,388500,388500,0
|
|
20231220,165700,4590630500,388500,388500,388500,388500,566
|
|
20231220,165600,4590630500,388500,388500,388500,388500,0
|
|
20231220,165500,4590630500,388500,388500,388500,388500,0
|
|
20231220,165400,4590630500,388500,388500,388500,388500,0
|
|
20231220,165300,4590630500,388500,388500,388500,388500,0
|
|
20231220,165200,4590630500,388500,388500,388500,388500,0
|
|
20231220,165100,4590630500,388500,388500,388500,388500,0
|
|
20231220,165000,4590630500,388500,388500,388500,388500,0
|
|
20231220,164900,4590630500,388500,388500,388500,388500,0
|
|
20231220,164800,4590630500,388500,388500,388500,388500,0
|
|
20231220,164700,4590630500,388500,388500,388500,388500,0
|
|
20231220,164600,4590630500,388500,388500,388500,388500,0
|
|
20231220,164500,4590630500,388500,388500,388500,388500,0
|
|
20231220,164400,4590630500,388500,388500,388500,388500,0
|
|
20231220,164300,4590630500,388500,388500,388500,388500,0
|
|
20231220,164200,4590630500,388500,388500,388500,388500,0
|
|
20231220,164100,4590630500,388500,388500,388500,388500,0
|
|
20231220,164000,4590630500,388500,388500,388500,388500,0
|
|
20231220,163900,4590630500,388500,388500,388500,388500,0
|
|
20231220,163800,4590630500,388500,388500,388500,388500,0
|
|
20231220,163700,4590630500,388500,388500,388500,388500,0
|
|
20231220,163600,4590630500,388500,388500,388500,388500,0
|
|
20231220,163500,4590630500,388500,388500,388500,388500,0
|
|
20231220,163400,4590630500,388500,388500,388500,388500,0
|
|
20231220,163300,4590630500,388500,388500,388500,388500,0
|
|
20231220,163200,4590630500,388500,388500,388500,388500,0
|
|
20231220,163100,4590630500,388500,388500,388500,388500,0
|
|
20231220,163000,4590630500,388500,388500,388500,388500,0
|
|
20231220,162900,4590630500,388500,388500,388500,388500,0
|
|
20231220,162800,4590630500,388500,388500,388500,388500,0
|
|
20231220,162700,4590630500,388500,388500,388500,388500,566
|
|
20231220,162600,4590630500,388500,388500,388500,388500,0
|
|
20231220,162500,4590630500,388500,388500,388500,388500,0
|
|
20231220,162400,4590630500,388500,388500,388500,388500,0
|
|
20231220,162300,4590630500,388500,388500,388500,388500,0
|
|
20231220,162200,4590630500,388500,388500,388500,388500,0
|
|
20231220,162100,4590630500,388500,388500,388500,388500,0
|
|
20231220,162000,4590630500,388500,388500,388500,388500,0
|
|
20231220,161900,4590630500,388500,388500,388500,388500,0
|
|
20231220,161800,4590630500,388500,388500,388500,388500,0
|
|
20231220,161700,4590630500,388500,388500,388500,388500,0
|
|
20231220,161600,4590630500,388500,388500,388500,388500,0
|
|
20231220,161500,4590630500,388500,388500,388500,388500,0
|
|
20231220,161400,4590630500,388500,388500,388500,388500,0
|
|
20231220,161300,4590630500,388500,388500,388500,388500,0
|
|
20231220,161200,4590630500,388500,388500,388500,388500,0
|
|
20231220,161100,4590630500,388500,388500,388500,388500,0
|
|
20231220,161000,4590630500,388500,388500,388500,388500,0
|
|
20231220,160900,4590630500,388500,388500,388500,388500,0
|
|
20231220,160800,4590630500,388500,388500,388500,388500,0
|
|
20231220,160700,4590630500,388500,388500,388500,388500,0
|
|
20231220,160600,4590630500,388500,388500,388500,388500,0
|
|
20231220,160500,4590630500,388500,388500,388500,388500,0
|
|
20231220,160400,4590630500,388500,388500,388500,388500,0
|
|
20231220,160300,4590630500,388500,388500,388500,388500,0
|
|
20231220,160200,4590630500,388500,388500,388500,388500,0
|
|
20231220,160100,4590630500,388500,388500,388500,388500,0
|
|
20231220,160000,4590630500,388500,388500,388500,388500,0
|
|
20231220,155900,4590630500,388500,388500,388500,388500,0
|
|
20231220,155800,4590630500,388500,388500,388500,388500,0
|
|
20231220,155700,4590630500,388500,388500,388500,388500,566
|
|
20231220,155600,4590630500,388500,388500,388500,388500,0
|
|
20231220,155500,4590630500,388500,388500,388500,388500,0
|
|
20231220,155400,4590630500,388500,388500,388500,388500,0
|
|
20231220,155300,4590630500,388500,388500,388500,388500,0
|
|
20231220,155200,4590630500,388500,388500,388500,388500,0
|
|
20231220,155100,4590630500,388500,388500,388500,388500,0
|
|
20231220,155000,4590630500,388500,388500,388500,388500,0
|
|
20231220,154900,4590630500,388500,388500,388500,388500,0
|
|
20231220,154800,4590630500,388500,388500,388500,388500,0
|
|
20231220,154700,4590630500,388500,388500,388500,388500,0
|
|
20231220,154600,4590630500,388500,388500,388500,388500,0
|
|
20231220,154500,4590630500,388500,388500,388500,388500,0
|
|
20231220,154400,4590630500,388500,388500,388500,388500,0
|
|
20231220,154300,4590630500,388500,388500,388500,388500,0
|
|
20231220,154200,4590630500,388500,388500,388500,388500,0
|
|
20231220,154100,4590630500,388500,388500,388500,388500,0
|
|
20231220,154000,4590630500,388500,388500,388500,388500,0
|
|
20231220,153900,4590630500,388500,388500,388500,388500,0
|
|
20231220,153800,4590630500,388500,388500,388500,388500,0
|
|
20231220,153700,4590630500,388500,388500,388500,388500,0
|
|
20231220,153600,4590630500,388500,388500,388500,388500,0
|
|
20231220,153500,4590630500,388500,388500,388500,388500,0
|
|
20231220,153400,4590630500,388500,388500,388500,388500,0
|
|
20231220,153300,4590630500,388500,388500,388500,388500,0
|
|
20231220,153200,4590630500,388500,388500,388500,388500,0
|
|
20231220,153100,4590630500,388500,388500,388500,388500,0
|
|
20231220,153000,4590630500,388500,388500,388500,388500,566
|
|
20231220,152900,4370739500,387500,387500,387500,387500,0
|
|
20231220,152800,4370739500,387500,387500,387500,387500,0
|
|
20231220,152700,4370739500,387500,387500,387500,387500,0
|
|
20231220,152600,4370739500,387500,387500,387500,387500,0
|
|
20231220,152500,4370739500,387500,387500,387500,387500,0
|
|
20231220,152400,4370739500,387500,387500,387500,387500,0
|
|
20231220,152300,4370739500,387500,387500,387500,387500,0
|
|
20231220,152200,4370739500,387500,387500,387500,387500,0
|
|
20231220,152100,4370739500,387500,387500,387500,387500,0
|
|
20231220,152000,4370739500,387500,387500,387500,387500,0
|
|
20231220,151900,4370739500,387500,388000,388000,387500,27
|
|
20231220,151800,4360267000,387500,387500,387500,387500,3
|
|
20231220,151700,4359104500,387500,387500,387500,387500,251
|
|
20231220,151600,4261842000,388000,387500,388000,387500,20
|
|
20231220,151500,4254087000,387500,387500,388000,387500,15
|
|
20231220,151400,4248272500,388000,388000,388000,387500,23
|
|
20231220,151300,4239354000,388000,388000,388000,387500,21
|
|
20231220,151200,4231208000,387500,387500,387500,387500,1
|
|
20231220,151100,4230820500,387500,388000,388000,387500,4
|
|
20231220,151000,4229269500,388000,387500,388000,387500,141
|
|
20231220,150900,4174621000,387500,388000,388000,387500,5
|
|
20231220,150800,4172681500,388000,387500,388000,387500,16
|
|
20231220,150700,4166475000,387500,387500,387500,387500,20
|
|
20231220,150600,4158725000,388000,387500,388000,387500,4
|
|
20231220,150500,4157173500,387500,388000,388000,387500,9
|
|
20231220,150400,4153682000,388000,388000,388000,388000,17
|
|
20231220,150300,4147086000,388000,388000,388000,387500,93
|
|
20231220,150200,4111007000,387500,388000,388000,387500,14
|
|
20231220,150100,4105580000,387500,387500,388000,387500,22
|
|
20231220,150000,4097054500,388000,387500,388000,387500,9
|
|
20231220,145900,4093564000,387500,387500,388000,387500,24
|
|
20231220,145800,4084263500,387500,388000,388000,387500,2
|
|
20231220,145700,4083488000,387500,387500,387500,387500,2
|
|
20231220,145600,4082713000,387500,388000,388000,387500,21
|
|
20231220,145500,4074574500,387500,387500,387500,387500,124
|
|
20231220,145400,4026524500,387500,387500,387500,387000,41
|
|
20231220,145300,4010637500,387500,387500,387500,387500,3
|
|
20231220,145200,4009475000,387000,387500,387500,387000,4
|
|
20231220,145100,4007926500,387500,387500,387500,387000,41
|
|
20231220,145000,3992041000,387000,387000,387500,387000,86
|
|
20231220,144900,3958727000,387000,387500,387500,387000,30
|
|
20231220,144800,3947114000,387000,387000,387500,387000,11
|
|
20231220,144700,3942853000,387000,387000,387500,387000,68
|
|
20231220,144600,3916511500,387500,387000,387500,387000,15
|
|
20231220,144500,3910706000,387500,387500,387500,387500,1
|
|
20231220,144400,3910318500,387500,387000,387500,387000,13
|
|
20231220,144300,3905286000,387000,387500,387500,387000,6
|
|
20231220,144200,3902961500,387000,387500,387500,387000,29
|
|
20231220,144100,3891726000,387500,387000,387500,387000,4
|
|
20231220,144000,3890176500,387000,387000,387000,387000,27
|
|
20231220,143900,3879727500,387000,387000,387000,387000,14
|
|
20231220,143800,3874309500,387000,386500,387000,386500,32
|
|
20231220,143700,3861926000,387000,387000,387000,387000,2
|
|
20231220,143600,3861152000,387000,386500,387000,386500,3
|
|
20231220,143500,3859992000,386500,387000,387000,386500,10
|
|
20231220,143400,3856126500,386500,386500,386500,386500,2
|
|
20231220,143300,3855353500,386500,386500,386500,386500,0
|
|
20231220,143200,3855353500,386500,386500,386500,386500,1
|
|
20231220,143100,3854967000,386500,386500,386500,386500,72
|
|
20231220,143000,3827139000,386500,386500,386500,386500,12
|
|
20231220,142900,3822501000,386500,387500,387500,386500,15
|
|
20231220,142800,3816696000,387000,387000,387000,387000,9
|
|
20231220,142700,3813213000,387000,387000,387000,387000,2
|
|
20231220,142600,3812439000,387000,387500,387500,387000,2
|
|
20231220,142500,3811664500,387000,387000,387000,387000,8
|
|
20231220,142400,3808568500,387000,387000,387000,387000,13
|
|
20231220,142300,3803537500,387000,387000,387000,387000,16
|
|
20231220,142200,3797345500,387500,387500,387500,387500,0
|
|
20231220,142100,3797345500,387500,387000,387500,387000,7
|
|
20231220,142000,3794635500,387000,387000,387000,387000,0
|
|
20231220,141900,3794635500,387000,387000,387000,387000,0
|
|
20231220,141800,3794635500,387000,387000,387000,387000,11
|
|
20231220,141700,3790378500,387000,387500,387500,387000,2
|
|
20231220,141600,3789604000,387000,387000,387000,387000,76
|
|
20231220,141500,3760192000,387000,387000,387000,387000,8
|
|
20231220,141400,3757096000,387000,387000,387000,387000,0
|
|
20231220,141300,3757096000,387000,386500,387000,386500,27
|
|
20231220,141200,3746659500,386500,387500,387500,386500,484
|
|
20231220,141100,3559392500,387500,387500,387500,387500,1
|
|
20231220,141000,3559005000,388000,388000,388000,388000,7
|
|
20231220,140900,3556289000,388000,387500,388000,387500,15
|
|
20231220,140800,3550476000,388000,387500,388000,387500,2
|
|
20231220,140700,3549700500,387500,387500,387500,387500,2
|
|
20231220,140600,3548925500,387500,388000,388000,387500,49
|
|
20231220,140500,3529937000,387500,387500,387500,387500,4
|
|
20231220,140400,3528387000,387500,387500,387500,387500,53
|
|
20231220,140300,3507849500,387500,387000,387500,387000,25
|
|
20231220,140200,3498163000,387500,387500,387500,387500,1
|
|
20231220,140100,3497775500,387500,387500,387500,387500,1
|
|
20231220,140000,3497388000,387500,387500,387500,387500,2
|
|
20231220,135900,3496613000,387500,387500,387500,387000,13
|
|
20231220,135800,3491577000,387500,387500,387500,387500,7
|
|
20231220,135700,3488864500,387000,387000,387000,387000,17
|
|
20231220,135600,3482285500,387500,387500,387500,387500,10
|
|
20231220,135500,3478410500,387500,387500,387500,387500,5
|
|
20231220,135400,3476473000,387500,387500,387500,387500,4
|
|
20231220,135300,3474923000,387500,387500,387500,387500,3
|
|
20231220,135200,3473760500,387000,387500,387500,387000,5
|
|
20231220,135100,3471823500,387500,387500,387500,387500,2
|
|
20231220,135000,3471048500,387500,387500,387500,387500,1
|
|
20231220,134900,3470661000,387500,387500,387500,387500,0
|
|
20231220,134800,3470661000,387500,387500,387500,387500,1
|
|
20231220,134700,3470273500,387500,387500,387500,387500,2
|
|
20231220,134600,3469498500,387500,387500,387500,387500,1
|
|
20231220,134500,3469111000,387000,387000,387000,387000,1
|
|
20231220,134400,3468724000,387500,387500,387500,387500,79
|
|
20231220,134300,3438111500,387500,387500,387500,387500,4
|
|
20231220,134200,3436561500,387500,387500,387500,387500,2
|
|
20231220,134100,3435786500,387000,387000,387000,387000,1
|
|
20231220,134000,3435399500,387000,387000,387000,387000,27
|
|
20231220,133900,3424950500,386500,386500,386500,386500,145
|
|
20231220,133800,3368908000,386500,387000,387000,386500,256
|
|
20231220,133700,3269963500,387000,386500,387000,386500,89
|
|
20231220,133600,3235526500,386500,386500,386500,386500,4
|
|
20231220,133500,3233980500,387000,387000,387000,387000,5
|
|
20231220,133400,3232045500,386500,386500,386500,386500,3
|
|
20231220,133300,3230886000,387000,386500,387000,386500,3
|
|
20231220,133200,3229725500,386500,386500,386500,386500,10
|
|
20231220,133100,3225860500,386500,387000,387000,386500,14
|
|
20231220,133000,3220447500,387000,387000,387000,387000,8
|
|
20231220,132900,3217351500,387000,386500,387000,386500,4
|
|
20231220,132800,3215804000,386500,386500,386500,386500,1
|
|
20231220,132700,3215417500,387000,387000,387000,387000,14
|
|
20231220,132600,3209999500,386500,386500,386500,386500,8
|
|
20231220,132500,3206907500,386500,386500,386500,386500,0
|
|
20231220,132400,3206907500,386500,387000,387000,386500,100
|
|
20231220,132300,3168231000,387500,387000,387500,387000,3
|
|
20231220,132200,3167069500,387500,387500,387500,387500,1
|
|
20231220,132100,3166682000,387000,387000,387000,387000,14
|
|
20231220,132000,3161264000,387000,387000,387000,386500,7
|
|
20231220,131900,3158555500,386500,386500,386500,386500,134
|
|
20231220,131800,3106764500,387000,387000,387000,387000,2
|
|
20231220,131700,3105990500,387000,387000,387000,387000,14
|
|
20231220,131600,3100572500,387000,387500,387500,387000,68
|
|
20231220,131500,3074254500,387500,387500,387500,387500,0
|
|
20231220,131400,3074254500,387500,387500,387500,387500,3
|
|
20231220,131300,3073092000,387500,387500,387500,387500,22
|
|
20231220,131200,3064567000,387500,387500,387500,387000,54
|
|
20231220,131100,3043649500,387500,387000,387500,387000,5
|
|
20231220,131000,3041713500,387500,387500,387500,387500,0
|
|
20231220,130900,3041713500,387500,387500,388000,387500,44
|
|
20231220,130800,3024661500,387500,387000,387500,387000,2
|
|
20231220,130700,3023887000,387000,387000,387000,387000,5
|
|
20231220,130600,3021952000,387000,387000,387000,387000,3
|
|
20231220,130500,3020791000,387000,387500,387500,387000,96
|
|
20231220,130400,2983638000,387000,387500,388000,387000,232
|
|
20231220,130300,2893755000,387000,387500,387500,387000,4
|
|
20231220,130200,2892205500,387000,387500,387500,387000,15
|
|
20231220,130100,2886394000,387500,387500,387500,387500,2
|
|
20231220,130000,2885619000,387500,387500,387500,387500,5
|
|
20231220,125900,2883681500,387500,387500,387500,387500,6
|
|
20231220,125800,2881356500,387500,387500,387500,387500,24
|
|
20231220,125700,2872056500,387500,387500,387500,387500,7
|
|
20231220,125600,2869344000,387000,387000,387000,387000,2
|
|
20231220,125500,2868570000,387500,387000,387500,387000,14
|
|
20231220,125400,2863145500,387500,387500,387500,387500,2
|
|
20231220,125300,2862370500,387500,387500,387500,387500,1
|
|
20231220,125200,2861983000,387000,387000,387000,387000,0
|
|
20231220,125100,2861983000,387000,387000,387000,387000,3
|
|
20231220,125000,2860822000,387000,387000,387000,387000,4
|
|
20231220,124900,2859274000,387000,387000,387000,387000,10
|
|
20231220,124800,2855404000,387000,387000,387000,387000,0
|
|
20231220,124700,2855404000,387000,387000,387000,387000,5
|
|
20231220,124600,2853469000,387000,387000,387000,387000,127
|
|
20231220,124500,2804320000,387000,387500,387500,387000,6
|
|
20231220,124400,2801996500,387500,387000,387500,387000,17
|
|
20231220,124300,2795415000,387500,387500,387500,387500,0
|
|
20231220,124200,2795415000,387500,387500,387500,387500,4
|
|
20231220,124100,2793865000,387500,387500,387500,387500,1
|
|
20231220,124000,2793477500,387500,387500,387500,387500,42
|
|
20231220,123900,2777202500,388000,388000,388000,388000,2
|
|
20231220,123800,2776426500,388000,388000,388000,388000,6
|
|
20231220,123700,2774098500,387500,387500,387500,387500,9
|
|
20231220,123600,2770611000,388000,388000,388000,387500,23
|
|
20231220,123500,2761690500,388000,388000,388000,388000,29
|
|
20231220,123400,2750438500,388000,388000,388000,388000,6
|
|
20231220,123300,2748110500,388000,388000,388000,388000,9
|
|
20231220,123200,2744618500,388000,388000,388000,388000,5
|
|
20231220,123100,2742678500,387500,387500,387500,387500,14
|
|
20231220,123000,2737253500,388000,388000,388000,387500,18
|
|
20231220,122900,2730277000,387500,387500,387500,387500,51
|
|
20231220,122800,2710514500,387000,387500,387500,387000,3
|
|
20231220,122700,2709352500,387500,387000,387500,387000,3
|
|
20231220,122600,2708190500,387500,387500,387500,387500,7
|
|
20231220,122500,2705478000,387500,387500,387500,387500,6
|
|
20231220,122400,2703153000,387000,387000,387500,387000,78
|
|
20231220,122300,2672957000,387000,386500,387000,386500,9
|
|
20231220,122200,2669478000,386500,386500,386500,386500,9
|
|
20231220,122100,2665999500,386500,385500,386500,385500,213
|
|
20231220,122000,2583857500,385500,385500,385500,385500,8
|
|
20231220,121900,2580773500,385000,385500,385500,385000,23
|
|
20231220,121800,2571916000,385500,385500,385500,385500,3
|
|
20231220,121700,2570759500,385500,385500,385500,385500,6
|
|
20231220,121600,2568446500,385500,385500,385500,385000,6
|
|
20231220,121500,2566134000,385500,385500,385500,385500,10
|
|
20231220,121400,2562279000,385500,385500,385500,385500,7
|
|
20231220,121300,2559580500,385500,385500,385500,385000,12
|
|
20231220,121200,2554955000,385500,385000,385500,385000,14
|
|
20231220,121100,2549558500,385500,385500,385500,385500,20
|
|
20231220,121000,2541848500,385500,385500,385500,385500,5
|
|
20231220,120900,2539921000,385500,385500,385500,385500,5
|
|
20231220,120800,2537993500,385500,385500,385500,385500,12
|
|
20231220,120700,2533367500,385500,386000,386000,385500,120
|
|
20231220,120600,2487091000,386000,386000,386000,385500,18
|
|
20231220,120500,2480144000,386000,386000,386000,386000,10
|
|
20231220,120400,2476284000,386000,386000,386000,386000,25
|
|
20231220,120300,2466634000,386000,385500,386000,385500,25
|
|
20231220,120200,2456984500,385500,385000,385500,385000,58
|
|
20231220,120100,2434652000,385000,385500,385500,385000,28
|
|
20231220,120000,2423871500,385500,385000,385500,385000,46
|
|
20231220,115900,2406149000,385500,386000,386000,385500,240
|
|
20231220,115800,2313628000,386000,385500,386000,385500,8
|
|
20231220,115700,2310540500,386000,386000,386000,386000,56
|
|
20231220,115600,2288924500,386000,386000,386000,386000,9
|
|
20231220,115500,2285450500,386000,385500,386000,385500,14
|
|
20231220,115400,2280051500,386000,386000,386000,386000,1
|
|
20231220,115300,2279665500,385500,386000,386000,385500,24
|
|
20231220,115200,2270411500,386000,385500,386000,385500,20
|
|
20231220,115100,2262700500,385500,385500,386000,385500,20
|
|
20231220,115000,2254984000,386000,385500,386000,385500,24
|
|
20231220,114900,2245731000,386000,386000,386500,386000,377
|
|
20231220,114800,2100207500,386000,386500,386500,386000,17
|
|
20231220,114700,2093637500,386500,387000,387000,386500,49
|
|
20231220,114600,2074698000,386500,386500,386500,386500,10
|
|
20231220,114500,2070833000,386500,386500,386500,386000,6
|
|
20231220,114400,2068514500,386500,386500,386500,386000,19
|
|
20231220,114300,2061173000,386500,386500,386500,386500,6
|
|
20231220,114200,2058854000,386500,386500,386500,386500,32
|
|
20231220,114100,2046486000,386500,386500,386500,386500,9
|
|
20231220,114000,2043007500,386500,386500,386500,386500,11
|
|
20231220,113900,2038756000,386000,386000,386000,386000,7
|
|
20231220,113800,2036054000,386500,386500,386500,386000,18
|
|
20231220,113700,2029097500,386500,386500,386500,386500,18
|
|
20231220,113600,2022140500,386000,386500,386500,386000,46
|
|
20231220,113500,2004362500,386500,386500,386500,386500,1
|
|
20231220,113400,2003976000,386500,386500,386500,386500,1
|
|
20231220,113300,2003589500,386500,387500,387500,386000,433
|
|
20231220,113200,1836286500,387000,387000,387500,387000,26
|
|
20231220,113100,1826223500,387000,387500,387500,387000,6
|
|
20231220,113000,1823901000,388000,387500,388000,387000,26
|
|
20231220,112900,1813834500,387500,387500,387500,387500,6
|
|
20231220,112800,1811509500,388000,387000,388000,387000,12
|
|
20231220,112700,1806863500,387500,388000,388000,387500,5
|
|
20231220,112600,1804924000,387000,387000,387000,387000,5
|
|
20231220,112500,1802989000,388000,387500,388000,387500,9
|
|
20231220,112400,1799500000,387000,387000,387000,387000,10
|
|
20231220,112300,1795630000,387000,387500,387500,387000,82
|
|
20231220,112200,1763893500,387500,387500,387500,387500,6
|
|
20231220,112100,1761568500,387500,387500,388000,387000,21
|
|
20231220,112000,1753431000,388000,387500,388000,387000,29
|
|
20231220,111900,1742185000,387000,387000,387000,387000,3
|
|
20231220,111800,1741024000,387000,387500,387500,387000,8
|
|
20231220,111700,1737926500,387500,388000,388000,387500,114
|
|
20231220,111600,1693749500,388000,388000,388000,388000,3
|
|
20231220,111500,1692585500,387500,387500,387500,387500,23
|
|
20231220,111400,1683673000,387500,388000,388000,387500,17
|
|
20231220,111300,1677084000,388000,388000,388000,388000,4
|
|
20231220,111200,1675532000,388000,387500,388000,387500,10
|
|
20231220,111100,1671653000,388000,388000,388000,388000,12
|
|
20231220,111000,1666997000,388000,388000,388000,388000,24
|
|
20231220,110900,1657685000,388000,388000,388000,388000,11
|
|
20231220,110800,1653417000,388000,388000,388000,388000,10
|
|
20231220,110700,1649537000,388000,388000,388000,388000,5
|
|
20231220,110600,1647597000,388000,388000,388000,388000,8
|
|
20231220,110500,1644493000,387500,388000,388000,387500,14
|
|
20231220,110400,1639063000,387500,388500,388500,387500,61
|
|
20231220,110300,1615395000,388000,387500,388000,387500,40
|
|
20231220,110200,1599875500,387500,387500,388000,387500,7
|
|
20231220,110100,1597162500,388000,388000,388000,388000,11
|
|
20231220,110000,1592894500,388000,388000,388000,388000,21
|
|
20231220,105900,1584746500,388000,388000,388000,388000,2
|
|
20231220,105800,1583970500,388000,388500,388500,388000,93
|
|
20231220,105700,1547879500,388500,388500,388500,388500,10
|
|
20231220,105600,1543994500,388000,388000,388500,388000,151
|
|
20231220,105500,1485399000,388000,387500,388000,387500,3
|
|
20231220,105400,1484235500,387500,387500,387500,387500,0
|
|
20231220,105300,1484235500,387500,388000,388000,387500,10
|
|
20231220,105200,1480356000,388000,388000,388000,388000,0
|
|
20231220,105100,1480356000,388000,388000,388000,387500,37
|
|
20231220,105000,1466010500,388000,388000,388000,388000,2
|
|
20231220,104900,1465234500,387500,387500,387500,387500,1
|
|
20231220,104800,1464847000,388000,387500,388000,387500,10
|
|
20231220,104700,1460967500,387500,387500,387500,387500,10
|
|
20231220,104600,1457092500,387000,387500,387500,387000,2
|
|
20231220,104500,1456318000,387500,387000,387500,387000,12
|
|
20231220,104400,1451668500,387500,387500,388000,387500,86
|
|
20231220,104300,1418342500,388000,388000,388000,388000,4
|
|
20231220,104200,1416790500,387500,387500,387500,387500,12
|
|
20231220,104100,1412140500,387500,387500,387500,387500,28
|
|
20231220,104000,1401290500,387500,387500,387500,387500,4
|
|
20231220,103900,1399740500,387000,387000,387000,387000,3
|
|
20231220,103800,1398579500,387000,387000,387000,387000,2
|
|
20231220,103700,1397805500,387000,387500,387500,387000,9
|
|
20231220,103600,1394321000,387000,387000,387000,387000,10
|
|
20231220,103500,1390451000,387000,387000,387000,387000,3
|
|
20231220,103400,1389290000,386500,386500,386500,386500,2
|
|
20231220,103300,1388517000,387000,387000,387000,387000,4
|
|
20231220,103200,1386969000,387000,387000,387000,387000,0
|
|
20231220,103100,1386969000,387000,386500,387000,386500,3
|
|
20231220,103000,1385809000,386500,386500,386500,386500,149
|
|
20231220,102900,1328220500,386500,387000,387000,386500,14
|
|
20231220,102800,1322809000,387000,387000,387000,387000,101
|
|
20231220,102700,1283722000,387000,387000,387000,387000,0
|
|
20231220,102600,1283722000,387000,387500,387500,387000,50
|
|
20231220,102500,1264360500,387500,387500,387500,387500,10
|
|
20231220,102400,1260485500,387500,387500,387500,387500,10
|
|
20231220,102300,1256610500,387500,388000,388000,387500,6
|
|
20231220,102200,1254285000,388000,388000,388000,388000,5
|
|
20231220,102100,1252345000,387500,388000,388000,387500,5
|
|
20231220,102000,1250406000,388000,387500,388000,387500,5
|
|
20231220,101900,1248468000,387500,387500,387500,387500,0
|
|
20231220,101800,1248468000,387500,387500,387500,387500,9
|
|
20231220,101700,1244980500,387500,387500,387500,387500,30
|
|
20231220,101600,1233355500,387500,387500,387500,387500,23
|
|
20231220,101500,1224443000,387500,387500,387500,387500,4
|
|
20231220,101400,1222893000,387000,387500,387500,387000,10
|
|
20231220,101300,1219021000,387000,387000,387000,387000,3
|
|
20231220,101200,1217860000,387500,387500,388000,387500,16
|
|
20231220,101100,1211657500,387500,387500,387500,387500,18
|
|
20231220,101000,1204682500,387500,387500,387500,387500,4
|
|
20231220,100900,1203132500,387000,387000,387000,387000,2
|
|
20231220,100800,1202358500,387500,387500,387500,387500,23
|
|
20231220,100700,1193446000,387000,387000,387000,387000,0
|
|
20231220,100600,1193446000,387000,387000,387000,387000,21
|
|
20231220,100500,1185319000,387000,387000,387000,387000,97
|
|
20231220,100400,1147780000,387000,387000,387000,387000,3
|
|
20231220,100300,1146619000,387000,387500,387500,387000,50
|
|
20231220,100200,1127249500,387500,388000,388000,387500,2
|
|
20231220,100100,1126474000,388000,388000,388000,387500,3
|
|
20231220,100000,1125310500,387500,387500,388000,387500,17
|
|
20231220,095900,1118722500,387500,387500,387500,387500,3
|
|
20231220,095800,1117560000,387500,387500,387500,387500,1
|
|
20231220,095700,1117172500,387500,387500,387500,387500,18
|
|
20231220,095600,1110197500,388000,388000,388000,388000,2
|
|
20231220,095500,1109421500,388000,388000,388000,388000,3
|
|
20231220,095400,1108257500,387500,385500,387500,385500,9
|
|
20231220,095300,1104772000,385000,387000,388000,385000,736
|
|
20231220,095200,820699500,388000,388000,388000,387500,16
|
|
20231220,095100,814495500,387500,387000,388000,387000,12
|
|
20231220,095000,809847000,387000,388000,388000,387000,4
|
|
20231220,094900,808298000,387500,387500,387500,387500,4
|
|
20231220,094800,806748000,387500,387000,387500,387000,8
|
|
20231220,094700,803650000,387500,387000,387500,387000,33
|
|
20231220,094600,790877000,387000,387000,387000,386500,173
|
|
20231220,094500,723927000,387500,387000,387500,387000,26
|
|
20231220,094400,713860500,387000,386000,387000,386000,175
|
|
20231220,094300,646141000,386500,386500,387000,386500,101
|
|
20231220,094200,607103500,386500,386500,386500,386500,58
|
|
20231220,094100,584686500,386500,387000,387000,386500,7
|
|
20231220,094000,581979000,386500,386500,387000,386500,4
|
|
20231220,093900,580432500,386500,386500,386500,386500,7
|
|
20231220,093800,577727000,387000,387000,387000,387000,48
|
|
20231220,093700,559151000,387000,387500,387500,387000,2
|
|
20231220,093600,558376500,387500,387000,387500,387000,5
|
|
20231220,093500,556440000,387000,387000,387000,387000,19
|
|
20231220,093400,549087000,387500,387500,387500,387500,34
|
|
20231220,093300,535912000,387500,387500,387500,387500,8
|
|
20231220,093200,532812000,387500,386500,387500,386500,28
|
|
20231220,093100,521963000,386500,387000,387500,386500,24
|
|
20231220,093000,512676500,387000,387500,387500,387000,148
|
|
20231220,092900,455383000,387500,387500,387500,387000,24
|
|
20231220,092800,446085000,387500,387000,387500,387000,47
|
|
20231220,092700,427882000,387000,387000,387000,387000,10
|
|
20231220,092600,424012000,387000,386500,387000,386500,23
|
|
20231220,092500,415120500,387000,387000,387000,387000,2
|
|
20231220,092400,414346500,386500,387000,387000,386500,81
|
|
20231220,092300,383016500,387500,387500,387500,387500,10
|
|
20231220,092200,379141500,387500,387000,387500,387000,4
|
|
20231220,092100,377593000,387000,387000,387000,387000,23
|
|
20231220,092000,368692000,387000,387000,387000,386500,25
|
|
20231220,091900,359020500,387000,387000,388000,387000,98
|
|
20231220,091800,321089500,387000,387500,388000,387000,21
|
|
20231220,091700,312954500,387500,387000,387500,387000,68
|
|
20231220,091600,286635000,387000,387500,387500,387000,43
|
|
20231220,091500,269974500,387500,388000,388000,387500,14
|
|
20231220,091400,264545500,387500,387500,387500,387500,93
|
|
20231220,091300,228508000,387500,387500,387500,387000,31
|
|
20231220,091200,216506000,387500,387000,387500,387000,9
|
|
20231220,091100,213021000,387500,388000,388000,387000,21
|
|
20231220,091000,204880500,388000,388500,388500,387500,64
|
|
20231220,090900,180041500,388500,389000,389000,388500,84
|
|
20231220,090800,147378500,388500,389000,389000,388500,6
|
|
20231220,090700,145046000,389000,388500,389000,388500,15
|
|
20231220,090600,139218000,389000,388500,389000,388500,14
|
|
20231220,090500,133778000,388500,389500,389500,388500,68
|
|
20231220,090400,107296000,389500,390000,390000,389500,62
|
|
20231220,090300,83122500,390500,390000,390500,390000,10
|
|
20231220,090200,79221000,390000,390500,390500,389500,52
|
|
20231220,090100,58919000,390500,390500,390500,390500,38
|
|
20231220,090000,44080000,390500,390000,390500,390000,113
|