723 lines
40 KiB
CSV
723 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,210000,3983804000,378000,378000,378000,378000,411
|
|
20231218,205900,3983804000,378000,378000,378000,378000,0
|
|
20231218,205800,3983804000,378000,378000,378000,378000,0
|
|
20231218,205700,3983804000,378000,378000,378000,378000,0
|
|
20231218,205600,3983804000,378000,378000,378000,378000,0
|
|
20231218,205500,3983804000,378000,378000,378000,378000,0
|
|
20231218,205400,3983804000,378000,378000,378000,378000,0
|
|
20231218,205300,3983804000,378000,378000,378000,378000,0
|
|
20231218,205200,3983804000,378000,378000,378000,378000,0
|
|
20231218,205100,3983804000,378000,378000,378000,378000,0
|
|
20231218,205000,3983804000,378000,378000,378000,378000,0
|
|
20231218,204900,3983804000,378000,378000,378000,378000,0
|
|
20231218,204800,3983804000,378000,378000,378000,378000,0
|
|
20231218,204700,3983804000,378000,378000,378000,378000,0
|
|
20231218,204600,3983804000,378000,378000,378000,378000,0
|
|
20231218,204500,3983804000,378000,378000,378000,378000,0
|
|
20231218,204400,3983804000,378000,378000,378000,378000,0
|
|
20231218,204300,3983804000,378000,378000,378000,378000,0
|
|
20231218,204200,3983804000,378000,378000,378000,378000,0
|
|
20231218,204100,3983804000,378000,378000,378000,378000,0
|
|
20231218,204000,3983804000,378000,378000,378000,378000,0
|
|
20231218,203900,3983804000,378000,378000,378000,378000,0
|
|
20231218,203800,3983804000,378000,378000,378000,378000,0
|
|
20231218,203700,3983804000,378000,378000,378000,378000,0
|
|
20231218,203600,3983804000,378000,378000,378000,378000,0
|
|
20231218,203500,3983804000,378000,378000,378000,378000,0
|
|
20231218,203400,3983804000,378000,378000,378000,378000,0
|
|
20231218,203300,3983804000,378000,378000,378000,378000,0
|
|
20231218,203200,3983804000,378000,378000,378000,378000,0
|
|
20231218,203100,3983804000,378000,378000,378000,378000,0
|
|
20231218,203000,3983804000,378000,378000,378000,378000,411
|
|
20231218,202900,3983804000,378000,378000,378000,378000,0
|
|
20231218,202800,3983804000,378000,378000,378000,378000,0
|
|
20231218,202700,3983804000,378000,378000,378000,378000,0
|
|
20231218,202600,3983804000,378000,378000,378000,378000,0
|
|
20231218,202500,3983804000,378000,378000,378000,378000,0
|
|
20231218,202400,3983804000,378000,378000,378000,378000,0
|
|
20231218,202300,3983804000,378000,378000,378000,378000,0
|
|
20231218,202200,3983804000,378000,378000,378000,378000,0
|
|
20231218,202100,3983804000,378000,378000,378000,378000,0
|
|
20231218,202000,3983804000,378000,378000,378000,378000,0
|
|
20231218,201900,3983804000,378000,378000,378000,378000,0
|
|
20231218,201800,3983804000,378000,378000,378000,378000,0
|
|
20231218,201700,3983804000,378000,378000,378000,378000,0
|
|
20231218,201600,3983804000,378000,378000,378000,378000,0
|
|
20231218,201500,3983804000,378000,378000,378000,378000,0
|
|
20231218,201400,3983804000,378000,378000,378000,378000,0
|
|
20231218,201300,3983804000,378000,378000,378000,378000,0
|
|
20231218,201200,3983804000,378000,378000,378000,378000,0
|
|
20231218,201100,3983804000,378000,378000,378000,378000,0
|
|
20231218,201000,3983804000,378000,378000,378000,378000,0
|
|
20231218,200900,3983804000,378000,378000,378000,378000,0
|
|
20231218,200800,3983804000,378000,378000,378000,378000,0
|
|
20231218,200700,3983804000,378000,378000,378000,378000,0
|
|
20231218,200600,3983804000,378000,378000,378000,378000,0
|
|
20231218,200500,3983804000,378000,378000,378000,378000,0
|
|
20231218,200400,3983804000,378000,378000,378000,378000,0
|
|
20231218,200300,3983804000,378000,378000,378000,378000,0
|
|
20231218,200200,3983804000,378000,378000,378000,378000,0
|
|
20231218,200100,3983804000,378000,378000,378000,378000,0
|
|
20231218,200000,3983804000,378000,378000,378000,378000,411
|
|
20231218,195900,3983804000,378000,378000,378000,378000,0
|
|
20231218,195800,3983804000,378000,378000,378000,378000,0
|
|
20231218,195700,3983804000,378000,378000,378000,378000,0
|
|
20231218,195600,3983804000,378000,378000,378000,378000,0
|
|
20231218,195500,3983804000,378000,378000,378000,378000,0
|
|
20231218,195400,3983804000,378000,378000,378000,378000,0
|
|
20231218,195300,3983804000,378000,378000,378000,378000,0
|
|
20231218,195200,3983804000,378000,378000,378000,378000,0
|
|
20231218,195100,3983804000,378000,378000,378000,378000,0
|
|
20231218,195000,3983804000,378000,378000,378000,378000,0
|
|
20231218,194900,3983804000,378000,378000,378000,378000,0
|
|
20231218,194800,3983804000,378000,378000,378000,378000,0
|
|
20231218,194700,3983804000,378000,378000,378000,378000,0
|
|
20231218,194600,3983804000,378000,378000,378000,378000,0
|
|
20231218,194500,3983804000,378000,378000,378000,378000,0
|
|
20231218,194400,3983804000,378000,378000,378000,378000,0
|
|
20231218,194300,3983804000,378000,378000,378000,378000,0
|
|
20231218,194200,3983804000,378000,378000,378000,378000,0
|
|
20231218,194100,3983804000,378000,378000,378000,378000,0
|
|
20231218,194000,3983804000,378000,378000,378000,378000,0
|
|
20231218,193900,3983804000,378000,378000,378000,378000,0
|
|
20231218,193800,3983804000,378000,378000,378000,378000,0
|
|
20231218,193700,3983804000,378000,378000,378000,378000,0
|
|
20231218,193600,3983804000,378000,378000,378000,378000,0
|
|
20231218,193500,3983804000,378000,378000,378000,378000,0
|
|
20231218,193400,3983804000,378000,378000,378000,378000,0
|
|
20231218,193300,3983804000,378000,378000,378000,378000,0
|
|
20231218,193200,3983804000,378000,378000,378000,378000,0
|
|
20231218,193100,3983804000,378000,378000,378000,378000,0
|
|
20231218,193000,3983804000,378000,378000,378000,378000,411
|
|
20231218,192900,3983804000,378000,378000,378000,378000,0
|
|
20231218,192800,3983804000,378000,378000,378000,378000,0
|
|
20231218,192700,3983804000,378000,378000,378000,378000,0
|
|
20231218,192600,3983804000,378000,378000,378000,378000,0
|
|
20231218,192500,3983804000,378000,378000,378000,378000,0
|
|
20231218,192400,3983804000,378000,378000,378000,378000,0
|
|
20231218,192300,3983804000,378000,378000,378000,378000,0
|
|
20231218,192200,3983804000,378000,378000,378000,378000,0
|
|
20231218,192100,3983804000,378000,378000,378000,378000,0
|
|
20231218,192000,3983804000,378000,378000,378000,378000,0
|
|
20231218,191900,3983804000,378000,378000,378000,378000,0
|
|
20231218,191800,3983804000,378000,378000,378000,378000,0
|
|
20231218,191700,3983804000,378000,378000,378000,378000,0
|
|
20231218,191600,3983804000,378000,378000,378000,378000,0
|
|
20231218,191500,3983804000,378000,378000,378000,378000,0
|
|
20231218,191400,3983804000,378000,378000,378000,378000,0
|
|
20231218,191300,3983804000,378000,378000,378000,378000,0
|
|
20231218,191200,3983804000,378000,378000,378000,378000,0
|
|
20231218,191100,3983804000,378000,378000,378000,378000,0
|
|
20231218,191000,3983804000,378000,378000,378000,378000,0
|
|
20231218,190900,3983804000,378000,378000,378000,378000,0
|
|
20231218,190800,3983804000,378000,378000,378000,378000,0
|
|
20231218,190700,3983804000,378000,378000,378000,378000,0
|
|
20231218,190600,3983804000,378000,378000,378000,378000,0
|
|
20231218,190500,3983804000,378000,378000,378000,378000,0
|
|
20231218,190400,3983804000,378000,378000,378000,378000,0
|
|
20231218,190300,3983804000,378000,378000,378000,378000,0
|
|
20231218,190200,3983804000,378000,378000,378000,378000,0
|
|
20231218,190100,3983804000,378000,378000,378000,378000,0
|
|
20231218,190000,3983804000,378000,378000,378000,378000,411
|
|
20231218,185900,3983804000,378000,378000,378000,378000,0
|
|
20231218,185800,3983804000,378000,378000,378000,378000,0
|
|
20231218,185700,3983804000,378000,378000,378000,378000,0
|
|
20231218,185600,3983804000,378000,378000,378000,378000,0
|
|
20231218,185500,3983804000,378000,378000,378000,378000,0
|
|
20231218,185400,3983804000,378000,378000,378000,378000,0
|
|
20231218,185300,3983804000,378000,378000,378000,378000,0
|
|
20231218,185200,3983804000,378000,378000,378000,378000,0
|
|
20231218,185100,3983804000,378000,378000,378000,378000,0
|
|
20231218,185000,3983804000,378000,378000,378000,378000,0
|
|
20231218,184900,3983804000,378000,378000,378000,378000,0
|
|
20231218,184800,3983804000,378000,378000,378000,378000,0
|
|
20231218,184700,3983804000,378000,378000,378000,378000,0
|
|
20231218,184600,3983804000,378000,378000,378000,378000,0
|
|
20231218,184500,3983804000,378000,378000,378000,378000,0
|
|
20231218,184400,3983804000,378000,378000,378000,378000,0
|
|
20231218,184300,3983804000,378000,378000,378000,378000,0
|
|
20231218,184200,3983804000,378000,378000,378000,378000,0
|
|
20231218,184100,3983804000,378000,378000,378000,378000,0
|
|
20231218,184000,3983804000,378000,378000,378000,378000,0
|
|
20231218,183900,3983804000,378000,378000,378000,378000,0
|
|
20231218,183800,3983804000,378000,378000,378000,378000,0
|
|
20231218,183700,3983804000,378000,378000,378000,378000,0
|
|
20231218,183600,3983804000,378000,378000,378000,378000,0
|
|
20231218,183500,3983804000,378000,378000,378000,378000,0
|
|
20231218,183400,3983804000,378000,378000,378000,378000,0
|
|
20231218,183300,3983804000,378000,378000,378000,378000,0
|
|
20231218,183200,3983804000,378000,378000,378000,378000,0
|
|
20231218,183100,3983804000,378000,378000,378000,378000,0
|
|
20231218,183000,3983804000,378000,378000,378000,378000,411
|
|
20231218,182900,3983804000,378000,378000,378000,378000,0
|
|
20231218,182800,3983804000,378000,378000,378000,378000,0
|
|
20231218,182700,3983804000,378000,378000,378000,378000,0
|
|
20231218,182600,3983804000,378000,378000,378000,378000,0
|
|
20231218,182500,3983804000,378000,378000,378000,378000,0
|
|
20231218,182400,3983804000,378000,378000,378000,378000,0
|
|
20231218,182300,3983804000,378000,378000,378000,378000,0
|
|
20231218,182200,3983804000,378000,378000,378000,378000,0
|
|
20231218,182100,3983804000,378000,378000,378000,378000,0
|
|
20231218,182000,3983804000,378000,378000,378000,378000,0
|
|
20231218,181900,3983804000,378000,378000,378000,378000,0
|
|
20231218,181800,3983804000,378000,378000,378000,378000,0
|
|
20231218,181700,3983804000,378000,378000,378000,378000,0
|
|
20231218,181600,3983804000,378000,378000,378000,378000,0
|
|
20231218,181500,3983804000,378000,378000,378000,378000,0
|
|
20231218,181400,3983804000,378000,378000,378000,378000,0
|
|
20231218,181300,3983804000,378000,378000,378000,378000,0
|
|
20231218,181200,3983804000,378000,378000,378000,378000,0
|
|
20231218,181100,3983804000,378000,378000,378000,378000,0
|
|
20231218,181000,3983804000,378000,378000,378000,378000,0
|
|
20231218,180900,3983804000,378000,378000,378000,378000,0
|
|
20231218,180800,3983804000,378000,378000,378000,378000,0
|
|
20231218,180700,3983804000,378000,378000,378000,378000,0
|
|
20231218,180600,3983804000,378000,378000,378000,378000,0
|
|
20231218,180500,3983804000,378000,378000,378000,378000,0
|
|
20231218,180400,3983804000,378000,378000,378000,378000,0
|
|
20231218,180300,3983804000,378000,378000,378000,378000,0
|
|
20231218,180200,3983804000,378000,378000,378000,378000,0
|
|
20231218,180100,3983804000,378000,378000,378000,378000,0
|
|
20231218,180000,3983804000,378000,378000,378000,378000,411
|
|
20231218,175900,3983804000,378000,378000,378000,378000,0
|
|
20231218,175800,3983804000,378000,378000,378000,378000,0
|
|
20231218,175700,3983804000,378000,378000,378000,378000,0
|
|
20231218,175600,3983804000,378000,378000,378000,378000,0
|
|
20231218,175500,3983804000,378000,378000,378000,378000,0
|
|
20231218,175400,3983804000,378000,378000,378000,378000,0
|
|
20231218,175300,3983804000,378000,378000,378000,378000,0
|
|
20231218,175200,3983804000,378000,378000,378000,378000,0
|
|
20231218,175100,3983804000,378000,378000,378000,378000,0
|
|
20231218,175000,3983804000,378000,378000,378000,378000,0
|
|
20231218,174900,3983804000,378000,378000,378000,378000,0
|
|
20231218,174800,3983804000,378000,378000,378000,378000,0
|
|
20231218,174700,3983804000,378000,378000,378000,378000,0
|
|
20231218,174600,3983804000,378000,378000,378000,378000,0
|
|
20231218,174500,3983804000,378000,378000,378000,378000,0
|
|
20231218,174400,3983804000,378000,378000,378000,378000,0
|
|
20231218,174300,3983804000,378000,378000,378000,378000,0
|
|
20231218,174200,3983804000,378000,378000,378000,378000,0
|
|
20231218,174100,3983804000,378000,378000,378000,378000,0
|
|
20231218,174000,3983804000,378000,378000,378000,378000,0
|
|
20231218,173900,3983804000,378000,378000,378000,378000,0
|
|
20231218,173800,3983804000,378000,378000,378000,378000,0
|
|
20231218,173700,3983804000,378000,378000,378000,378000,0
|
|
20231218,173600,3983804000,378000,378000,378000,378000,0
|
|
20231218,173500,3983804000,378000,378000,378000,378000,0
|
|
20231218,173400,3983804000,378000,378000,378000,378000,0
|
|
20231218,173300,3983804000,378000,378000,378000,378000,0
|
|
20231218,173200,3983804000,378000,378000,378000,378000,0
|
|
20231218,173100,3983804000,378000,378000,378000,378000,0
|
|
20231218,173000,3983804000,378000,378000,378000,378000,411
|
|
20231218,172900,3983804000,378000,378000,378000,378000,0
|
|
20231218,172800,3983804000,378000,378000,378000,378000,0
|
|
20231218,172700,3983804000,378000,378000,378000,378000,0
|
|
20231218,172600,3983804000,378000,378000,378000,378000,0
|
|
20231218,172500,3983804000,378000,378000,378000,378000,0
|
|
20231218,172400,3983804000,378000,378000,378000,378000,0
|
|
20231218,172300,3983804000,378000,378000,378000,378000,0
|
|
20231218,172200,3983804000,378000,378000,378000,378000,0
|
|
20231218,172100,3983804000,378000,378000,378000,378000,0
|
|
20231218,172000,3983804000,378000,378000,378000,378000,0
|
|
20231218,171900,3983804000,378000,378000,378000,378000,0
|
|
20231218,171800,3983804000,378000,378000,378000,378000,0
|
|
20231218,171700,3983804000,378000,378000,378000,378000,0
|
|
20231218,171600,3983804000,378000,378000,378000,378000,0
|
|
20231218,171500,3983804000,378000,378000,378000,378000,0
|
|
20231218,171400,3983804000,378000,378000,378000,378000,0
|
|
20231218,171300,3983804000,378000,378000,378000,378000,0
|
|
20231218,171200,3983804000,378000,378000,378000,378000,0
|
|
20231218,171100,3983804000,378000,378000,378000,378000,0
|
|
20231218,171000,3983804000,378000,378000,378000,378000,0
|
|
20231218,170900,3983804000,378000,378000,378000,378000,0
|
|
20231218,170800,3983804000,378000,378000,378000,378000,0
|
|
20231218,170700,3983804000,378000,378000,378000,378000,0
|
|
20231218,170600,3983804000,378000,378000,378000,378000,0
|
|
20231218,170500,3983804000,378000,378000,378000,378000,0
|
|
20231218,170400,3983804000,378000,378000,378000,378000,0
|
|
20231218,170300,3983804000,378000,378000,378000,378000,0
|
|
20231218,170200,3983804000,378000,378000,378000,378000,0
|
|
20231218,170100,3983804000,378000,378000,378000,378000,0
|
|
20231218,170000,3983804000,378000,378000,378000,378000,411
|
|
20231218,165900,3983804000,378000,378000,378000,378000,0
|
|
20231218,165800,3983804000,378000,378000,378000,378000,0
|
|
20231218,165700,3983804000,378000,378000,378000,378000,0
|
|
20231218,165600,3983804000,378000,378000,378000,378000,0
|
|
20231218,165500,3983804000,378000,378000,378000,378000,0
|
|
20231218,165400,3983804000,378000,378000,378000,378000,0
|
|
20231218,165300,3983804000,378000,378000,378000,378000,0
|
|
20231218,165200,3983804000,378000,378000,378000,378000,0
|
|
20231218,165100,3983804000,378000,378000,378000,378000,0
|
|
20231218,165000,3983804000,378000,378000,378000,378000,0
|
|
20231218,164900,3983804000,378000,378000,378000,378000,0
|
|
20231218,164800,3983804000,378000,378000,378000,378000,0
|
|
20231218,164700,3983804000,378000,378000,378000,378000,0
|
|
20231218,164600,3983804000,378000,378000,378000,378000,0
|
|
20231218,164500,3983804000,378000,378000,378000,378000,0
|
|
20231218,164400,3983804000,378000,378000,378000,378000,0
|
|
20231218,164300,3983804000,378000,378000,378000,378000,0
|
|
20231218,164200,3983804000,378000,378000,378000,378000,0
|
|
20231218,164100,3983804000,378000,378000,378000,378000,0
|
|
20231218,164000,3983804000,378000,378000,378000,378000,0
|
|
20231218,163900,3983804000,378000,378000,378000,378000,0
|
|
20231218,163800,3983804000,378000,378000,378000,378000,0
|
|
20231218,163700,3983804000,378000,378000,378000,378000,0
|
|
20231218,163600,3983804000,378000,378000,378000,378000,0
|
|
20231218,163500,3983804000,378000,378000,378000,378000,0
|
|
20231218,163400,3983804000,378000,378000,378000,378000,0
|
|
20231218,163300,3983804000,378000,378000,378000,378000,0
|
|
20231218,163200,3983804000,378000,378000,378000,378000,0
|
|
20231218,163100,3983804000,378000,378000,378000,378000,0
|
|
20231218,163000,3983804000,378000,378000,378000,378000,411
|
|
20231218,162900,3983804000,378000,378000,378000,378000,0
|
|
20231218,162800,3983804000,378000,378000,378000,378000,0
|
|
20231218,162700,3983804000,378000,378000,378000,378000,0
|
|
20231218,162600,3983804000,378000,378000,378000,378000,0
|
|
20231218,162500,3983804000,378000,378000,378000,378000,0
|
|
20231218,162400,3983804000,378000,378000,378000,378000,0
|
|
20231218,162300,3983804000,378000,378000,378000,378000,0
|
|
20231218,162200,3983804000,378000,378000,378000,378000,0
|
|
20231218,162100,3983804000,378000,378000,378000,378000,0
|
|
20231218,162000,3983804000,378000,378000,378000,378000,0
|
|
20231218,161900,3983804000,378000,378000,378000,378000,0
|
|
20231218,161800,3983804000,378000,378000,378000,378000,0
|
|
20231218,161700,3983804000,378000,378000,378000,378000,0
|
|
20231218,161600,3983804000,378000,378000,378000,378000,0
|
|
20231218,161500,3983804000,378000,378000,378000,378000,0
|
|
20231218,161400,3983804000,378000,378000,378000,378000,0
|
|
20231218,161300,3983804000,378000,378000,378000,378000,0
|
|
20231218,161200,3983804000,378000,378000,378000,378000,0
|
|
20231218,161100,3983804000,378000,378000,378000,378000,0
|
|
20231218,161000,3983804000,378000,378000,378000,378000,0
|
|
20231218,160900,3983804000,378000,378000,378000,378000,0
|
|
20231218,160800,3983804000,378000,378000,378000,378000,0
|
|
20231218,160700,3983804000,378000,378000,378000,378000,0
|
|
20231218,160600,3983804000,378000,378000,378000,378000,0
|
|
20231218,160500,3983804000,378000,378000,378000,378000,0
|
|
20231218,160400,3983804000,378000,378000,378000,378000,0
|
|
20231218,160300,3983804000,378000,378000,378000,378000,0
|
|
20231218,160200,3983804000,378000,378000,378000,378000,0
|
|
20231218,160100,3983804000,378000,378000,378000,378000,0
|
|
20231218,160000,3983804000,378000,378000,378000,378000,411
|
|
20231218,155900,3983804000,378000,378000,378000,378000,0
|
|
20231218,155800,3983804000,378000,378000,378000,378000,0
|
|
20231218,155700,3983804000,378000,378000,378000,378000,0
|
|
20231218,155600,3983804000,378000,378000,378000,378000,0
|
|
20231218,155500,3983804000,378000,378000,378000,378000,0
|
|
20231218,155400,3983804000,378000,378000,378000,378000,0
|
|
20231218,155300,3983804000,378000,378000,378000,378000,0
|
|
20231218,155200,3983804000,378000,378000,378000,378000,0
|
|
20231218,155100,3983804000,378000,378000,378000,378000,0
|
|
20231218,155000,3983804000,378000,378000,378000,378000,0
|
|
20231218,154900,3983804000,378000,378000,378000,378000,0
|
|
20231218,154800,3983804000,378000,378000,378000,378000,0
|
|
20231218,154700,3983804000,378000,378000,378000,378000,0
|
|
20231218,154600,3983804000,378000,378000,378000,378000,0
|
|
20231218,154500,3983804000,378000,378000,378000,378000,0
|
|
20231218,154400,3983804000,378000,378000,378000,378000,0
|
|
20231218,154300,3983804000,378000,378000,378000,378000,0
|
|
20231218,154200,3983804000,378000,378000,378000,378000,0
|
|
20231218,154100,3983804000,378000,378000,378000,378000,0
|
|
20231218,154000,3983804000,378000,378000,378000,378000,0
|
|
20231218,153900,3983804000,378000,378000,378000,378000,0
|
|
20231218,153800,3983804000,378000,378000,378000,378000,0
|
|
20231218,153700,3983804000,378000,378000,378000,378000,0
|
|
20231218,153600,3983804000,378000,378000,378000,378000,0
|
|
20231218,153500,3983804000,378000,378000,378000,378000,0
|
|
20231218,153400,3983804000,378000,378000,378000,378000,0
|
|
20231218,153300,3983804000,378000,378000,378000,378000,0
|
|
20231218,153200,3983804000,378000,378000,378000,378000,0
|
|
20231218,153100,3983804000,378000,378000,378000,378000,0
|
|
20231218,153000,3983804000,378000,378000,378000,378000,822
|
|
20231218,152900,3828446000,378500,378500,378500,378500,0
|
|
20231218,152800,3828446000,378500,378500,378500,378500,0
|
|
20231218,152700,3828446000,378500,378500,378500,378500,0
|
|
20231218,152600,3828446000,378500,378500,378500,378500,0
|
|
20231218,152500,3828446000,378500,378500,378500,378500,0
|
|
20231218,152400,3828446000,378500,378500,378500,378500,0
|
|
20231218,152300,3828446000,378500,378500,378500,378500,0
|
|
20231218,152200,3828446000,378500,378500,378500,378500,0
|
|
20231218,152100,3828446000,378500,378500,378500,378500,0
|
|
20231218,152000,3828446000,378500,378500,378500,378500,0
|
|
20231218,151900,3828446000,378500,379000,379000,378000,5
|
|
20231218,151800,3826553500,378500,379000,379000,378500,5
|
|
20231218,151700,3824660500,379500,379000,379500,379000,9
|
|
20231218,151600,3821246000,379500,379000,379500,379000,5
|
|
20231218,151500,3819349500,379000,379500,379500,379000,7
|
|
20231218,151400,3816694000,378000,377500,379000,377500,67
|
|
20231218,151300,3791366500,377500,377500,377500,377500,2
|
|
20231218,151200,3790611500,378000,378000,378000,377500,6
|
|
20231218,151100,3788344500,378000,378000,378000,378000,31
|
|
20231218,151000,3776626500,377500,378000,378000,377500,5
|
|
20231218,150900,3774738500,377500,378000,378000,377500,3
|
|
20231218,150800,3773605500,378000,378000,378000,377500,3
|
|
20231218,150700,3772472000,378000,378000,378000,378000,1
|
|
20231218,150600,3772094000,377500,378500,378500,377500,124
|
|
20231218,150500,3725203000,379000,378500,379000,378500,7
|
|
20231218,150400,3722552500,379000,378500,379000,378500,3
|
|
20231218,150300,3721416000,379000,378500,379000,378500,16
|
|
20231218,150200,3715359500,378500,378500,379000,378500,4
|
|
20231218,150100,3713845000,379000,378500,379000,378500,4
|
|
20231218,150000,3712330000,379000,378500,379000,378500,3
|
|
20231218,145900,3711193500,378500,379000,379000,378500,34
|
|
20231218,145800,3698309500,379000,379000,379000,379000,5
|
|
20231218,145700,3696414500,379000,379000,379500,379000,6
|
|
20231218,145600,3694140000,379500,379000,379500,379000,5
|
|
20231218,145500,3692244500,379000,379500,379500,379000,8
|
|
20231218,145400,3689212000,379000,379500,379500,379000,5
|
|
20231218,145300,3687316000,379000,378500,379500,378500,112
|
|
20231218,145200,3644863500,378500,378500,379000,378500,6
|
|
20231218,145100,3642591500,379000,378500,379000,378500,4
|
|
20231218,145000,3641077000,378500,378500,378500,378500,4
|
|
20231218,144900,3639563000,378500,378500,379000,378500,5
|
|
20231218,144800,3637669500,379000,379000,379000,378500,144
|
|
20231218,144700,3583094000,379000,379000,379000,379000,2
|
|
20231218,144600,3582336000,379000,379000,379500,379000,4
|
|
20231218,144500,3580819000,379500,379500,379500,379500,7
|
|
20231218,144400,3578162500,380000,380000,380000,379500,4
|
|
20231218,144300,3576643500,380000,379500,380000,379500,5
|
|
20231218,144200,3574745500,379500,379500,379500,379500,3
|
|
20231218,144100,3573607000,380000,379500,380000,379500,4
|
|
20231218,144000,3572088500,379500,379500,380000,379500,7
|
|
20231218,143900,3569431500,379500,380000,380000,379500,4
|
|
20231218,143800,3567912500,380000,380000,381000,379500,127
|
|
20231218,143700,3519708000,380000,379500,380000,379500,2
|
|
20231218,143600,3518948500,380000,379500,381000,379500,59
|
|
20231218,143500,3496501000,379500,379500,379500,379500,2
|
|
20231218,143400,3495742000,379500,379500,379500,379500,3
|
|
20231218,143300,3494603500,379500,380000,380500,379500,30
|
|
20231218,143200,3483203500,380000,380000,380500,380000,4
|
|
20231218,143100,3481683000,380000,380500,380500,380000,6
|
|
20231218,143000,3479401500,380000,380000,380500,380000,7
|
|
20231218,142900,3476740000,379500,380000,380000,379500,7
|
|
20231218,142800,3474081000,379500,379500,380000,379500,24
|
|
20231218,142700,3464963500,379500,380000,380000,379500,4
|
|
20231218,142600,3463445000,379500,380500,380500,379500,119
|
|
20231218,142500,3418228000,380000,380000,380500,380000,9
|
|
20231218,142400,3414807500,380500,380000,380500,380000,9
|
|
20231218,142300,3411387000,380500,380500,380500,380000,3
|
|
20231218,142200,3410246000,380000,381000,381000,380000,792
|
|
20231218,142100,3108537000,381000,381000,381500,381000,35
|
|
20231218,142000,3095191500,381000,381000,381500,381000,22
|
|
20231218,141900,3086808500,381000,381000,381500,381000,20
|
|
20231218,141800,3079186000,381500,381000,381500,381000,42
|
|
20231218,141700,3063173500,381000,381000,381500,381000,5
|
|
20231218,141600,3061267000,381500,381500,381500,381000,16
|
|
20231218,141500,3055169000,381000,381000,381500,381000,21
|
|
20231218,141400,3047166000,381000,380000,381000,379500,223
|
|
20231218,141300,2962296500,380000,380000,380000,379500,26
|
|
20231218,141200,2952417500,380000,379500,380000,379500,5
|
|
20231218,141100,2950518500,379500,379500,379500,379500,3
|
|
20231218,141000,2949380000,379500,380000,380000,379500,19
|
|
20231218,140900,2942162500,379500,379000,379500,379000,19
|
|
20231218,140800,2934953000,379000,379000,379500,379000,8
|
|
20231218,140700,2931918000,378000,380000,380000,377000,155
|
|
20231218,140600,2873245000,379500,380000,380000,379500,7
|
|
20231218,140500,2870587500,379500,379500,379500,379000,37
|
|
20231218,140400,2856547000,379500,379500,379500,379000,5
|
|
20231218,140300,2854650500,379000,379000,379500,379000,6
|
|
20231218,140200,2852375500,379000,379000,379500,379000,6
|
|
20231218,140100,2850099500,379000,379000,379500,379000,5
|
|
20231218,140000,2848204000,379500,378500,379500,378500,15
|
|
20231218,135900,2842519000,379000,379000,379000,378500,6
|
|
20231218,135800,2840245500,379000,378500,379500,378500,112
|
|
20231218,135700,2797788500,378500,379000,379000,378500,6
|
|
20231218,135600,2795516000,378500,378500,379000,378500,5
|
|
20231218,135500,2793623000,379000,379500,379500,379000,10
|
|
20231218,135400,2789831000,379000,379500,379500,379000,68
|
|
20231218,135300,2764057500,379500,379500,379500,379500,6
|
|
20231218,135200,2761780500,379500,379500,379500,379500,8
|
|
20231218,135100,2758744500,379500,379500,379500,379000,18
|
|
20231218,135000,2751921500,379500,380000,380000,379500,37
|
|
20231218,134900,2737870000,380500,381000,381000,380500,25
|
|
20231218,134800,2728356000,380500,381000,381000,380500,8
|
|
20231218,134700,2725308500,381000,381000,381000,381000,0
|
|
20231218,134600,2725308500,381000,381500,381500,381000,57
|
|
20231218,134500,2703591000,382500,380500,382500,380500,6
|
|
20231218,134400,2701304000,380500,383500,383500,380500,42
|
|
20231218,134300,2685282500,382500,383000,383000,382500,28
|
|
20231218,134200,2674564500,383500,384500,384500,383500,25
|
|
20231218,134100,2664965500,384000,383500,384000,383500,62
|
|
20231218,134000,2641169500,383500,383500,384000,383000,45
|
|
20231218,133900,2623907000,383500,383500,384000,383500,16
|
|
20231218,133800,2617769000,383500,384000,384000,383500,22
|
|
20231218,133700,2609330000,383500,383500,384000,383000,18
|
|
20231218,133600,2602427000,383000,384000,384000,383000,20
|
|
20231218,133500,2594758000,383000,382500,384000,382000,27
|
|
20231218,133400,2584416000,384000,383000,384000,382500,19
|
|
20231218,133300,2577131500,383000,384000,385000,382500,32
|
|
20231218,133200,2564848500,385500,385500,386000,384000,84
|
|
20231218,133100,2532459000,385000,385500,386000,385000,127
|
|
20231218,133000,2483495500,385500,385000,386000,385000,142
|
|
20231218,132900,2428759000,385000,385000,385000,384500,172
|
|
20231218,132800,2362548000,385000,384000,385000,384000,100
|
|
20231218,132700,2324107500,384000,383500,384000,383500,119
|
|
20231218,132600,2278433000,383500,383000,383500,381000,107
|
|
20231218,132500,2237408500,382500,382000,383000,381500,132
|
|
20231218,132400,2186922000,382000,382500,382500,381500,137
|
|
20231218,132300,2134567000,382500,382000,382500,381500,120
|
|
20231218,132200,2088719500,382000,381500,382000,381000,74
|
|
20231218,132100,2060463500,382000,382000,382500,382000,144
|
|
20231218,132000,2005426500,382000,382000,382000,381500,54
|
|
20231218,131900,1984804500,382000,381000,382000,381000,65
|
|
20231218,131800,1960005000,381000,380500,381500,380500,109
|
|
20231218,131700,1918483000,380500,380000,380500,379500,147
|
|
20231218,131600,1862632500,379500,380000,380000,378500,63
|
|
20231218,131500,1838733000,380000,379500,380000,379000,195
|
|
20231218,131400,1764756500,379500,378000,379500,378000,277
|
|
20231218,131300,1659839000,378500,377000,378500,377000,363
|
|
20231218,131200,1522830000,376500,376500,377000,376500,60
|
|
20231218,131100,1500237000,376500,376000,376500,376000,35
|
|
20231218,131000,1487064500,376500,376500,376500,376000,36
|
|
20231218,130900,1473511000,376500,376500,376500,376500,8
|
|
20231218,130800,1470499000,377000,377000,377000,377000,1
|
|
20231218,130700,1470122000,377500,377500,377500,377000,164
|
|
20231218,130600,1408276000,377500,377500,377500,377500,11
|
|
20231218,130500,1404123500,377500,378000,378000,377500,12
|
|
20231218,130400,1399592500,378000,378000,378000,378000,3
|
|
20231218,130300,1398458500,378000,377500,378000,377500,3
|
|
20231218,130200,1397325000,378000,378000,378000,378000,2
|
|
20231218,130100,1396569000,378000,378000,378000,378000,2
|
|
20231218,130000,1395813000,378000,378000,378000,378000,3
|
|
20231218,125900,1394679000,377500,377500,377500,377500,2
|
|
20231218,125800,1393924000,377500,377500,377500,377500,4
|
|
20231218,125700,1392414000,377500,378000,378000,377500,5
|
|
20231218,125600,1390525500,378000,378000,378000,378000,3
|
|
20231218,125500,1389391500,377500,378000,378000,377500,5
|
|
20231218,125400,1387502500,378000,378000,378000,378000,1
|
|
20231218,125300,1387124500,378000,378000,378000,378000,3
|
|
20231218,125200,1385990500,378000,378000,378000,378000,2
|
|
20231218,125100,1385234500,378000,378000,378000,378000,1
|
|
20231218,125000,1384856500,378000,378000,378000,378000,0
|
|
20231218,124900,1384856500,378000,378000,378000,378000,0
|
|
20231218,124800,1384856500,378000,377500,378000,377500,11
|
|
20231218,124700,1380702000,377500,378000,378000,377500,22
|
|
20231218,124600,1372396000,378000,378000,378000,378000,0
|
|
20231218,124500,1372396000,378000,377500,378000,377500,33
|
|
20231218,124400,1359938000,377500,377500,377500,377500,5
|
|
20231218,124300,1358050500,377500,377500,377500,377500,2
|
|
20231218,124200,1357295500,377500,377500,377500,377500,4
|
|
20231218,124100,1355785500,377500,377500,377500,377500,3
|
|
20231218,124000,1354653000,377500,377500,377500,377000,5
|
|
20231218,123900,1352766000,377500,377500,377500,377500,2
|
|
20231218,123800,1352011000,377500,377500,377500,377500,0
|
|
20231218,123700,1352011000,377500,377500,377500,377500,5
|
|
20231218,123600,1350123500,377500,377500,377500,377500,3
|
|
20231218,123500,1348991000,377500,377000,377500,377000,6
|
|
20231218,123400,1346728000,377500,377500,377500,377500,2
|
|
20231218,123300,1345973000,377500,377000,377500,377000,7
|
|
20231218,123200,1343332000,377500,377500,377500,377500,3
|
|
20231218,123100,1342199500,377500,377500,377500,377500,2
|
|
20231218,123000,1341444500,377500,377500,377500,377500,3
|
|
20231218,122900,1340312000,377500,377500,377500,377500,3
|
|
20231218,122800,1339179500,377500,377500,377500,377500,5
|
|
20231218,122700,1337292000,377500,377500,377500,377500,1
|
|
20231218,122600,1336914500,377500,377000,377500,377000,17
|
|
20231218,122500,1330503000,377000,377000,377000,377000,2
|
|
20231218,122400,1329749000,377500,377500,377500,377500,4
|
|
20231218,122300,1328239000,377500,377500,377500,377500,5
|
|
20231218,122200,1326351500,377500,377500,377500,377500,5
|
|
20231218,122100,1324464000,377000,377000,377000,377000,27
|
|
20231218,122000,1314285000,377500,377500,377500,377000,5
|
|
20231218,121900,1312398000,377500,377500,377500,377500,6
|
|
20231218,121800,1310133000,377000,377000,377000,377000,4
|
|
20231218,121700,1308625000,377500,377500,377500,377500,2
|
|
20231218,121600,1307870000,377000,377000,377500,377000,3
|
|
20231218,121500,1306738500,377500,377500,377500,377500,4
|
|
20231218,121400,1305228500,377500,377500,377500,377500,2
|
|
20231218,121300,1304473500,377500,377500,377500,377500,2
|
|
20231218,121200,1303718500,377500,377500,377500,377500,3
|
|
20231218,121100,1302586000,377500,377500,377500,377500,4
|
|
20231218,121000,1301076000,377000,377500,377500,377000,2
|
|
20231218,120900,1300321500,377500,377500,377500,377500,2
|
|
20231218,120800,1299566500,377500,377500,377500,377500,3
|
|
20231218,120700,1298434000,377000,377000,377000,377000,83
|
|
20231218,120600,1267143000,377500,377500,377500,377500,1
|
|
20231218,120500,1266765500,377500,377500,377500,377500,22
|
|
20231218,120400,1258460500,377500,377500,377500,377500,7
|
|
20231218,120300,1255818000,377500,377000,377500,377000,3
|
|
20231218,120200,1254686500,377500,377500,377500,377500,2
|
|
20231218,120100,1253931500,377500,377500,377500,377500,4
|
|
20231218,120000,1252421500,377500,377500,377500,377500,4
|
|
20231218,115900,1250911500,377500,377500,377500,377000,5
|
|
20231218,115800,1249024500,377500,377500,377500,377500,0
|
|
20231218,115700,1249024500,377500,377500,377500,377000,7
|
|
20231218,115600,1246382500,377500,377500,377500,377500,1
|
|
20231218,115500,1246005000,377000,377000,377500,377000,4
|
|
20231218,115400,1244496000,377500,377500,377500,377500,5
|
|
20231218,115300,1242608500,377500,377500,377500,377500,2
|
|
20231218,115200,1241853500,377000,377000,377000,377000,8
|
|
20231218,115100,1238837500,377500,377500,377500,377500,4
|
|
20231218,115000,1237327500,377500,377500,377500,377500,4
|
|
20231218,114900,1235817500,377500,377500,377500,377500,4
|
|
20231218,114800,1234307500,377000,377000,377500,377000,44
|
|
20231218,114700,1217718500,377500,377500,377500,377500,1
|
|
20231218,114600,1217341000,377500,377500,377500,377500,1
|
|
20231218,114500,1216963500,377000,377000,377500,377000,19
|
|
20231218,114400,1209800000,377500,377500,377500,377500,53
|
|
20231218,114300,1189792500,378000,378000,378000,378000,4
|
|
20231218,114200,1188280500,378000,378000,378000,378000,5
|
|
20231218,114100,1186390500,378000,378000,378000,378000,1
|
|
20231218,114000,1186012500,377500,378000,378000,377500,5
|
|
20231218,113900,1184123000,378000,378000,378000,378000,4
|
|
20231218,113800,1182611000,378000,377500,378000,377500,3
|
|
20231218,113700,1181477500,378000,378000,378000,378000,1
|
|
20231218,113600,1181099500,378000,378000,378000,378000,5
|
|
20231218,113500,1179209500,378000,378000,378000,377500,4
|
|
20231218,113400,1177698500,377500,378000,378000,377500,2
|
|
20231218,113300,1176943000,377500,377500,378000,377500,5
|
|
20231218,113200,1175055000,378000,378000,378000,378000,1
|
|
20231218,113100,1174677000,378000,378000,378000,377500,4
|
|
20231218,113000,1173165500,378000,378000,378000,378000,3
|
|
20231218,112900,1172031500,378000,378000,378000,378000,1
|
|
20231218,112800,1171653500,378000,378000,378000,378000,6
|
|
20231218,112700,1169385500,378000,378000,378000,378000,5
|
|
20231218,112600,1167495500,378000,377500,378000,377500,3
|
|
20231218,112500,1166362500,377500,378000,378000,377500,25
|
|
20231218,112400,1156923000,378000,378000,378000,377500,3
|
|
20231218,112300,1155789500,378000,377500,378000,377500,7
|
|
20231218,112200,1153145000,378000,378000,378000,378000,1
|
|
20231218,112100,1152767000,378000,378000,378000,378000,15
|
|
20231218,112000,1147097000,377500,378000,378000,377500,5
|
|
20231218,111900,1145207500,378000,378000,378000,378000,4
|
|
20231218,111800,1143695500,377500,377500,377500,377500,2
|
|
20231218,111700,1142940500,378000,378000,378000,377500,3
|
|
20231218,111600,1141807000,378000,378000,378000,378000,1
|
|
20231218,111500,1141429000,378000,377500,378000,377500,9
|
|
20231218,111400,1138030500,377500,377500,377500,377500,4
|
|
20231218,111300,1136520500,377000,377500,377500,377000,4
|
|
20231218,111200,1135011500,377500,377500,377500,377500,2
|
|
20231218,111100,1134256500,377500,378000,378000,377500,6
|
|
20231218,111000,1131991000,378000,378000,378000,377000,7
|
|
20231218,110900,1129349000,377000,378000,378000,377000,396
|
|
20231218,110800,979664000,378500,377500,378500,377000,140
|
|
20231218,110700,926745500,377000,377000,378000,377000,10
|
|
20231218,110600,922971500,377000,377500,378000,377000,8
|
|
20231218,110500,919951500,377000,377000,377000,377000,0
|
|
20231218,110400,919951500,377000,378000,378000,377000,12
|
|
20231218,110300,915417500,378000,378000,378000,377000,4
|
|
20231218,110200,913907500,378000,378000,378000,378000,0
|
|
20231218,110100,913907500,378000,377500,378000,377000,11
|
|
20231218,110000,909754500,377500,377500,377500,377500,0
|
|
20231218,105900,909754500,377500,377500,377500,377500,31
|
|
20231218,105800,898052000,377500,377000,377500,377000,2
|
|
20231218,105700,897297500,377500,377500,377500,377500,9
|
|
20231218,105600,893900000,378000,378000,378000,378000,0
|
|
20231218,105500,893900000,378000,377000,378000,377000,38
|
|
20231218,105400,879550000,377500,377500,377500,377500,21
|
|
20231218,105300,871622500,377500,377500,377500,377500,69
|
|
20231218,105200,845575000,377500,377500,377500,377500,1
|
|
20231218,105100,845197500,377500,377500,377500,377500,2
|
|
20231218,105000,844442500,377500,377500,377500,377000,10
|
|
20231218,104900,840669500,377000,377500,377500,377000,2
|
|
20231218,104800,839915000,377000,377000,377000,377000,3
|
|
20231218,104700,838784000,377500,377000,377500,377000,5
|
|
20231218,104600,836897500,377000,377000,377000,377000,12
|
|
20231218,104500,832373500,377000,376500,377000,376500,3
|
|
20231218,104400,831243000,376500,376500,377500,376500,145
|
|
20231218,104300,776627500,376500,376500,376500,376500,1
|
|
20231218,104200,776251000,376500,376500,376500,376500,1
|
|
20231218,104100,775874500,376000,376000,376000,376000,0
|
|
20231218,104000,775874500,376000,376500,376500,376000,5
|
|
20231218,103900,773992500,376500,376500,376500,376500,3
|
|
20231218,103800,772863000,376500,376500,376500,376500,0
|
|
20231218,103700,772863000,376500,376500,376500,376500,0
|
|
20231218,103600,772863000,376500,376500,376500,376500,5
|
|
20231218,103500,770980500,377000,377000,377000,377000,1
|
|
20231218,103400,770603500,376500,377000,377000,376500,12
|
|
20231218,103300,766084500,376500,376000,376500,376000,8
|
|
20231218,103200,763073000,376500,376500,376500,376500,8
|
|
20231218,103100,760061000,376500,376500,376500,376500,5
|
|
20231218,103000,758178500,377000,376500,377000,376500,54
|
|
20231218,102900,737846500,376000,376500,376500,376000,4
|
|
20231218,102800,736341500,376000,376000,376000,376000,130
|
|
20231218,102700,687461500,376000,375500,376000,375500,10
|
|
20231218,102600,683706000,376000,375000,376000,375000,3
|
|
20231218,102500,682579000,375500,376000,376000,375500,3
|
|
20231218,102400,681451500,376000,376000,376000,376000,1
|
|
20231218,102300,681075500,376000,376000,376000,375000,16
|
|
20231218,102200,675065500,376000,376000,376000,376000,0
|
|
20231218,102100,675065500,376000,376000,376000,376000,9
|
|
20231218,102000,671681500,376500,376500,376500,376500,0
|
|
20231218,101900,671681500,376500,375500,376500,375500,2
|
|
20231218,101800,670929500,375000,375000,375000,375000,2
|
|
20231218,101700,670179500,375500,375500,375500,375000,27
|
|
20231218,101600,660051000,375500,375500,375500,375500,23
|
|
20231218,101500,651414500,375500,375500,375500,375500,1
|
|
20231218,101400,651039000,375500,375500,375500,375500,1
|
|
20231218,101300,650663500,375500,375500,375500,375500,0
|
|
20231218,101200,650663500,375500,375500,375500,375500,3
|
|
20231218,101100,649537000,375000,374500,375000,374500,46
|
|
20231218,101000,632306500,374000,374000,374000,374000,1
|
|
20231218,100900,631932500,374500,374500,374500,374500,31
|
|
20231218,100800,620323000,374500,374500,374500,374500,0
|
|
20231218,100700,620323000,374500,374000,374500,374000,4
|
|
20231218,100600,618825500,374500,374500,374500,374500,0
|
|
20231218,100500,618825500,374500,374500,374500,374500,5
|
|
20231218,100400,616953000,374500,374000,374500,374000,2
|
|
20231218,100300,616204500,374000,374000,374500,374000,69
|
|
20231218,100200,590394000,374500,374500,374500,374500,66
|
|
20231218,100100,565677000,374500,374500,374500,374500,1
|
|
20231218,100000,565302500,374500,374000,374500,374000,2
|
|
20231218,095900,564554000,374500,374000,374500,374000,11
|
|
20231218,095800,560439500,374000,374000,374000,374000,8
|
|
20231218,095700,557447500,374500,374000,374500,374000,4
|
|
20231218,095600,555950000,374000,374000,374000,374000,3
|
|
20231218,095500,554828000,374000,374000,374500,374000,18
|
|
20231218,095400,548094500,374500,374000,374500,374000,32
|
|
20231218,095300,536126000,374500,374500,374500,374500,0
|
|
20231218,095200,536126000,374500,374500,374500,374500,0
|
|
20231218,095100,536126000,374500,375000,375000,374500,21
|
|
20231218,095000,528261000,375000,375000,375000,374500,12
|
|
20231218,094900,523761500,375000,375000,375000,375000,11
|
|
20231218,094800,519636500,374000,374000,374000,374000,1
|
|
20231218,094700,519262500,375000,375000,375000,375000,1
|
|
20231218,094600,518887500,374500,374500,374500,374500,40
|
|
20231218,094500,503907500,374500,374500,374500,374500,30
|
|
20231218,094400,492672500,374000,374000,374000,374000,1
|
|
20231218,094300,492298500,374500,374500,374500,374500,4
|
|
20231218,094200,490800500,374500,374500,374500,374500,2
|
|
20231218,094100,490051500,374500,374500,374500,374500,46
|
|
20231218,094000,472824500,375000,375000,375000,375000,1
|
|
20231218,093900,472449500,375000,374500,375000,374500,7
|
|
20231218,093800,469827500,374500,374500,374500,374500,0
|
|
20231218,093700,469827500,374500,374500,374500,374500,0
|
|
20231218,093600,469827500,374500,374500,374500,374500,17
|
|
20231218,093500,463461000,374500,374500,375000,374500,11
|
|
20231218,093400,459341000,375500,375500,375500,375500,0
|
|
20231218,093300,459341000,375500,374500,375500,374500,19
|
|
20231218,093200,452223500,374500,374500,374500,374500,4
|
|
20231218,093100,450725500,375500,375500,375500,375500,1
|
|
20231218,093000,450350000,374000,374000,374000,374000,0
|
|
20231218,092900,450350000,374000,374000,374000,374000,0
|
|
20231218,092800,450350000,374000,375500,375500,374000,258
|
|
20231218,092700,353475500,375500,376000,376500,375500,20
|
|
20231218,092600,345955500,376500,376000,377000,376000,12
|
|
20231218,092500,341438000,376000,374500,376000,374500,78
|
|
20231218,092400,312166500,373500,374500,374500,373500,45
|
|
20231218,092300,295354000,375000,375000,375000,375000,2
|
|
20231218,092200,294604000,375000,373500,375000,373500,2
|
|
20231218,092100,293855500,374000,373500,375000,373500,11
|
|
20231218,092000,289745000,373000,373000,373000,373000,0
|
|
20231218,091900,289745000,373000,375000,375500,373000,39
|
|
20231218,091800,275164000,373000,373500,373500,373000,2
|
|
20231218,091700,274417500,373000,373500,373500,373000,22
|
|
20231218,091600,266202500,374000,373500,374000,373000,69
|
|
20231218,091500,240431000,373500,373500,373500,373500,62
|
|
20231218,091400,217274000,373000,373000,373000,373000,1
|
|
20231218,091300,216901000,375500,373500,376000,373000,54
|
|
20231218,091200,196705500,374000,374000,374000,374000,6
|
|
20231218,091100,194461500,374000,374500,374500,374000,34
|
|
20231218,091000,181737500,375500,375500,375500,375500,31
|
|
20231218,090900,170097000,375500,375500,375500,375500,1
|
|
20231218,090800,169721500,374000,373000,374000,373000,114
|
|
20231218,090700,127099000,373500,373500,373500,373500,23
|
|
20231218,090600,118508500,373500,374000,374000,373500,8
|
|
20231218,090500,115517500,374000,375500,375500,374000,37
|
|
20231218,090400,101652000,376500,375500,376500,375500,3
|
|
20231218,090300,100523500,377000,375000,377500,375000,55
|
|
20231218,090200,79808000,374500,375500,375500,374000,70
|
|
20231218,090100,53566500,375500,375500,375500,375500,16
|
|
20231218,090000,47558500,375500,378000,378000,375000,126
|