735 lines
42 KiB
CSV
735 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231215,211200,49732967000,238500,238500,238500,238500,24891
|
|
20231215,211100,49732967000,238500,238500,238500,238500,0
|
|
20231215,211000,49732967000,238500,238500,238500,238500,0
|
|
20231215,210900,49732967000,238500,238500,238500,238500,0
|
|
20231215,210800,49732967000,238500,238500,238500,238500,0
|
|
20231215,210700,49732967000,238500,238500,238500,238500,0
|
|
20231215,210600,49732967000,238500,238500,238500,238500,0
|
|
20231215,210500,49732967000,238500,238500,238500,238500,0
|
|
20231215,210400,49732967000,238500,238500,238500,238500,0
|
|
20231215,210300,49732967000,238500,238500,238500,238500,0
|
|
20231215,210200,49732967000,238500,238500,238500,238500,0
|
|
20231215,210100,49732967000,238500,238500,238500,238500,0
|
|
20231215,210000,49732967000,238500,238500,238500,238500,0
|
|
20231215,205900,49732967000,238500,238500,238500,238500,0
|
|
20231215,205800,49732967000,238500,238500,238500,238500,0
|
|
20231215,205700,49732967000,238500,238500,238500,238500,0
|
|
20231215,205600,49732967000,238500,238500,238500,238500,0
|
|
20231215,205500,49732967000,238500,238500,238500,238500,0
|
|
20231215,205400,49732967000,238500,238500,238500,238500,0
|
|
20231215,205300,49732967000,238500,238500,238500,238500,0
|
|
20231215,205200,49732967000,238500,238500,238500,238500,0
|
|
20231215,205100,49732967000,238500,238500,238500,238500,0
|
|
20231215,205000,49732967000,238500,238500,238500,238500,0
|
|
20231215,204900,49732967000,238500,238500,238500,238500,0
|
|
20231215,204800,49732967000,238500,238500,238500,238500,0
|
|
20231215,204700,49732967000,238500,238500,238500,238500,0
|
|
20231215,204600,49732967000,238500,238500,238500,238500,0
|
|
20231215,204500,49732967000,238500,238500,238500,238500,0
|
|
20231215,204400,49732967000,238500,238500,238500,238500,0
|
|
20231215,204300,49732967000,238500,238500,238500,238500,0
|
|
20231215,204200,49732967000,238500,238500,238500,238500,24891
|
|
20231215,204100,49732967000,238500,238500,238500,238500,0
|
|
20231215,204000,49732967000,238500,238500,238500,238500,0
|
|
20231215,203900,49732967000,238500,238500,238500,238500,0
|
|
20231215,203800,49732967000,238500,238500,238500,238500,0
|
|
20231215,203700,49732967000,238500,238500,238500,238500,0
|
|
20231215,203600,49732967000,238500,238500,238500,238500,0
|
|
20231215,203500,49732967000,238500,238500,238500,238500,0
|
|
20231215,203400,49732967000,238500,238500,238500,238500,0
|
|
20231215,203300,49732967000,238500,238500,238500,238500,0
|
|
20231215,203200,49732967000,238500,238500,238500,238500,0
|
|
20231215,203100,49732967000,238500,238500,238500,238500,0
|
|
20231215,203000,49732967000,238500,238500,238500,238500,0
|
|
20231215,202900,49732967000,238500,238500,238500,238500,0
|
|
20231215,202800,49732967000,238500,238500,238500,238500,0
|
|
20231215,202700,49732967000,238500,238500,238500,238500,0
|
|
20231215,202600,49732967000,238500,238500,238500,238500,0
|
|
20231215,202500,49732967000,238500,238500,238500,238500,0
|
|
20231215,202400,49732967000,238500,238500,238500,238500,0
|
|
20231215,202300,49732967000,238500,238500,238500,238500,0
|
|
20231215,202200,49732967000,238500,238500,238500,238500,0
|
|
20231215,202100,49732967000,238500,238500,238500,238500,0
|
|
20231215,202000,49732967000,238500,238500,238500,238500,0
|
|
20231215,201900,49732967000,238500,238500,238500,238500,0
|
|
20231215,201800,49732967000,238500,238500,238500,238500,0
|
|
20231215,201700,49732967000,238500,238500,238500,238500,0
|
|
20231215,201600,49732967000,238500,238500,238500,238500,0
|
|
20231215,201500,49732967000,238500,238500,238500,238500,0
|
|
20231215,201400,49732967000,238500,238500,238500,238500,0
|
|
20231215,201300,49732967000,238500,238500,238500,238500,0
|
|
20231215,201200,49732967000,238500,238500,238500,238500,24891
|
|
20231215,201100,49732967000,238500,238500,238500,238500,0
|
|
20231215,201000,49732967000,238500,238500,238500,238500,0
|
|
20231215,200900,49732967000,238500,238500,238500,238500,0
|
|
20231215,200800,49732967000,238500,238500,238500,238500,0
|
|
20231215,200700,49732967000,238500,238500,238500,238500,0
|
|
20231215,200600,49732967000,238500,238500,238500,238500,0
|
|
20231215,200500,49732967000,238500,238500,238500,238500,0
|
|
20231215,200400,49732967000,238500,238500,238500,238500,0
|
|
20231215,200300,49732967000,238500,238500,238500,238500,0
|
|
20231215,200200,49732967000,238500,238500,238500,238500,0
|
|
20231215,200100,49732967000,238500,238500,238500,238500,0
|
|
20231215,200000,49732967000,238500,238500,238500,238500,0
|
|
20231215,195900,49732967000,238500,238500,238500,238500,0
|
|
20231215,195800,49732967000,238500,238500,238500,238500,0
|
|
20231215,195700,49732967000,238500,238500,238500,238500,0
|
|
20231215,195600,49732967000,238500,238500,238500,238500,0
|
|
20231215,195500,49732967000,238500,238500,238500,238500,0
|
|
20231215,195400,49732967000,238500,238500,238500,238500,0
|
|
20231215,195300,49732967000,238500,238500,238500,238500,0
|
|
20231215,195200,49732967000,238500,238500,238500,238500,0
|
|
20231215,195100,49732967000,238500,238500,238500,238500,0
|
|
20231215,195000,49732967000,238500,238500,238500,238500,0
|
|
20231215,194900,49732967000,238500,238500,238500,238500,0
|
|
20231215,194800,49732967000,238500,238500,238500,238500,0
|
|
20231215,194700,49732967000,238500,238500,238500,238500,0
|
|
20231215,194600,49732967000,238500,238500,238500,238500,0
|
|
20231215,194500,49732967000,238500,238500,238500,238500,0
|
|
20231215,194400,49732967000,238500,238500,238500,238500,0
|
|
20231215,194300,49732967000,238500,238500,238500,238500,0
|
|
20231215,194200,49732967000,238500,238500,238500,238500,24891
|
|
20231215,194100,49732967000,238500,238500,238500,238500,0
|
|
20231215,194000,49732967000,238500,238500,238500,238500,0
|
|
20231215,193900,49732967000,238500,238500,238500,238500,0
|
|
20231215,193800,49732967000,238500,238500,238500,238500,0
|
|
20231215,193700,49732967000,238500,238500,238500,238500,0
|
|
20231215,193600,49732967000,238500,238500,238500,238500,0
|
|
20231215,193500,49732967000,238500,238500,238500,238500,0
|
|
20231215,193400,49732967000,238500,238500,238500,238500,0
|
|
20231215,193300,49732967000,238500,238500,238500,238500,0
|
|
20231215,193200,49732967000,238500,238500,238500,238500,0
|
|
20231215,193100,49732967000,238500,238500,238500,238500,0
|
|
20231215,193000,49732967000,238500,238500,238500,238500,0
|
|
20231215,192900,49732967000,238500,238500,238500,238500,0
|
|
20231215,192800,49732967000,238500,238500,238500,238500,0
|
|
20231215,192700,49732967000,238500,238500,238500,238500,0
|
|
20231215,192600,49732967000,238500,238500,238500,238500,0
|
|
20231215,192500,49732967000,238500,238500,238500,238500,0
|
|
20231215,192400,49732967000,238500,238500,238500,238500,0
|
|
20231215,192300,49732967000,238500,238500,238500,238500,0
|
|
20231215,192200,49732967000,238500,238500,238500,238500,0
|
|
20231215,192100,49732967000,238500,238500,238500,238500,0
|
|
20231215,192000,49732967000,238500,238500,238500,238500,0
|
|
20231215,191900,49732967000,238500,238500,238500,238500,0
|
|
20231215,191800,49732967000,238500,238500,238500,238500,0
|
|
20231215,191700,49732967000,238500,238500,238500,238500,0
|
|
20231215,191600,49732967000,238500,238500,238500,238500,0
|
|
20231215,191500,49732967000,238500,238500,238500,238500,0
|
|
20231215,191400,49732967000,238500,238500,238500,238500,0
|
|
20231215,191300,49732967000,238500,238500,238500,238500,0
|
|
20231215,191200,49732967000,238500,238500,238500,238500,24891
|
|
20231215,191100,49732967000,238500,238500,238500,238500,0
|
|
20231215,191000,49732967000,238500,238500,238500,238500,0
|
|
20231215,190900,49732967000,238500,238500,238500,238500,0
|
|
20231215,190800,49732967000,238500,238500,238500,238500,0
|
|
20231215,190700,49732967000,238500,238500,238500,238500,0
|
|
20231215,190600,49732967000,238500,238500,238500,238500,0
|
|
20231215,190500,49732967000,238500,238500,238500,238500,0
|
|
20231215,190400,49732967000,238500,238500,238500,238500,0
|
|
20231215,190300,49732967000,238500,238500,238500,238500,0
|
|
20231215,190200,49732967000,238500,238500,238500,238500,0
|
|
20231215,190100,49732967000,238500,238500,238500,238500,0
|
|
20231215,190000,49732967000,238500,238500,238500,238500,0
|
|
20231215,185900,49732967000,238500,238500,238500,238500,0
|
|
20231215,185800,49732967000,238500,238500,238500,238500,0
|
|
20231215,185700,49732967000,238500,238500,238500,238500,0
|
|
20231215,185600,49732967000,238500,238500,238500,238500,0
|
|
20231215,185500,49732967000,238500,238500,238500,238500,0
|
|
20231215,185400,49732967000,238500,238500,238500,238500,0
|
|
20231215,185300,49732967000,238500,238500,238500,238500,0
|
|
20231215,185200,49732967000,238500,238500,238500,238500,0
|
|
20231215,185100,49732967000,238500,238500,238500,238500,0
|
|
20231215,185000,49732967000,238500,238500,238500,238500,0
|
|
20231215,184900,49732967000,238500,238500,238500,238500,0
|
|
20231215,184800,49732967000,238500,238500,238500,238500,0
|
|
20231215,184700,49732967000,238500,238500,238500,238500,0
|
|
20231215,184600,49732967000,238500,238500,238500,238500,0
|
|
20231215,184500,49732967000,238500,238500,238500,238500,0
|
|
20231215,184400,49732967000,238500,238500,238500,238500,0
|
|
20231215,184300,49732967000,238500,238500,238500,238500,0
|
|
20231215,184200,49732967000,238500,238500,238500,238500,24891
|
|
20231215,184100,49732967000,238500,238500,238500,238500,0
|
|
20231215,184000,49732967000,238500,238500,238500,238500,0
|
|
20231215,183900,49732967000,238500,238500,238500,238500,0
|
|
20231215,183800,49732967000,238500,238500,238500,238500,0
|
|
20231215,183700,49732967000,238500,238500,238500,238500,0
|
|
20231215,183600,49732967000,238500,238500,238500,238500,0
|
|
20231215,183500,49732967000,238500,238500,238500,238500,0
|
|
20231215,183400,49732967000,238500,238500,238500,238500,0
|
|
20231215,183300,49732967000,238500,238500,238500,238500,0
|
|
20231215,183200,49732967000,238500,238500,238500,238500,0
|
|
20231215,183100,49732967000,238500,238500,238500,238500,0
|
|
20231215,183000,49732967000,238500,238500,238500,238500,0
|
|
20231215,182900,49732967000,238500,238500,238500,238500,0
|
|
20231215,182800,49732967000,238500,238500,238500,238500,0
|
|
20231215,182700,49732967000,238500,238500,238500,238500,0
|
|
20231215,182600,49732967000,238500,238500,238500,238500,0
|
|
20231215,182500,49732967000,238500,238500,238500,238500,0
|
|
20231215,182400,49732967000,238500,238500,238500,238500,0
|
|
20231215,182300,49732967000,238500,238500,238500,238500,0
|
|
20231215,182200,49732967000,238500,238500,238500,238500,0
|
|
20231215,182100,49732967000,238500,238500,238500,238500,0
|
|
20231215,182000,49732967000,238500,238500,238500,238500,0
|
|
20231215,181900,49732967000,238500,238500,238500,238500,0
|
|
20231215,181800,49732967000,238500,238500,238500,238500,0
|
|
20231215,181700,49732967000,238500,238500,238500,238500,0
|
|
20231215,181600,49732967000,238500,238500,238500,238500,0
|
|
20231215,181500,49732967000,238500,238500,238500,238500,0
|
|
20231215,181400,49732967000,238500,238500,238500,238500,0
|
|
20231215,181300,49732967000,238500,238500,238500,238500,0
|
|
20231215,181200,49732967000,238500,238500,238500,238500,24891
|
|
20231215,181100,49732967000,238500,238500,238500,238500,0
|
|
20231215,181000,49732967000,238500,238500,238500,238500,0
|
|
20231215,180900,49732967000,238500,238500,238500,238500,0
|
|
20231215,180800,49732967000,238500,238500,238500,238500,0
|
|
20231215,180700,49732967000,238500,238500,238500,238500,0
|
|
20231215,180600,49732967000,238500,238500,238500,238500,0
|
|
20231215,180500,49732967000,238500,238500,238500,238500,0
|
|
20231215,180400,49732967000,238500,238500,238500,238500,0
|
|
20231215,180300,49732967000,238500,238500,238500,238500,0
|
|
20231215,180200,49732967000,238500,238500,238500,238500,0
|
|
20231215,180100,49732967000,238500,238500,238500,238500,0
|
|
20231215,180000,49732967000,238500,238500,238500,238500,0
|
|
20231215,175900,49732967000,238500,238500,238500,238500,0
|
|
20231215,175800,49732967000,238500,238500,238500,238500,0
|
|
20231215,175700,49732967000,238500,238500,238500,238500,0
|
|
20231215,175600,49732967000,238500,238500,238500,238500,0
|
|
20231215,175500,49732967000,238500,238500,238500,238500,0
|
|
20231215,175400,49732967000,238500,238500,238500,238500,0
|
|
20231215,175300,49732967000,238500,238500,238500,238500,0
|
|
20231215,175200,49732967000,238500,238500,238500,238500,0
|
|
20231215,175100,49732967000,238500,238500,238500,238500,0
|
|
20231215,175000,49732967000,238500,238500,238500,238500,0
|
|
20231215,174900,49732967000,238500,238500,238500,238500,0
|
|
20231215,174800,49732967000,238500,238500,238500,238500,0
|
|
20231215,174700,49732967000,238500,238500,238500,238500,0
|
|
20231215,174600,49732967000,238500,238500,238500,238500,0
|
|
20231215,174500,49732967000,238500,238500,238500,238500,0
|
|
20231215,174400,49732967000,238500,238500,238500,238500,0
|
|
20231215,174300,49732967000,238500,238500,238500,238500,0
|
|
20231215,174200,49732967000,238500,238500,238500,238500,24891
|
|
20231215,174100,49732967000,238500,238500,238500,238500,0
|
|
20231215,174000,49732967000,238500,238500,238500,238500,0
|
|
20231215,173900,49732967000,238500,238500,238500,238500,0
|
|
20231215,173800,49732967000,238500,238500,238500,238500,0
|
|
20231215,173700,49732967000,238500,238500,238500,238500,0
|
|
20231215,173600,49732967000,238500,238500,238500,238500,0
|
|
20231215,173500,49732967000,238500,238500,238500,238500,0
|
|
20231215,173400,49732967000,238500,238500,238500,238500,0
|
|
20231215,173300,49732967000,238500,238500,238500,238500,0
|
|
20231215,173200,49732967000,238500,238500,238500,238500,0
|
|
20231215,173100,49732967000,238500,238500,238500,238500,0
|
|
20231215,173000,49732967000,238500,238500,238500,238500,0
|
|
20231215,172900,49732967000,238500,238500,238500,238500,0
|
|
20231215,172800,49732967000,238500,238500,238500,238500,0
|
|
20231215,172700,49732967000,238500,238500,238500,238500,0
|
|
20231215,172600,49732967000,238500,238500,238500,238500,0
|
|
20231215,172500,49732967000,238500,238500,238500,238500,0
|
|
20231215,172400,49732967000,238500,238500,238500,238500,0
|
|
20231215,172300,49732967000,238500,238500,238500,238500,0
|
|
20231215,172200,49732967000,238500,238500,238500,238500,0
|
|
20231215,172100,49732967000,238500,238500,238500,238500,0
|
|
20231215,172000,49732967000,238500,238500,238500,238500,0
|
|
20231215,171900,49732967000,238500,238500,238500,238500,0
|
|
20231215,171800,49732967000,238500,238500,238500,238500,0
|
|
20231215,171700,49732967000,238500,238500,238500,238500,0
|
|
20231215,171600,49732967000,238500,238500,238500,238500,0
|
|
20231215,171500,49732967000,238500,238500,238500,238500,0
|
|
20231215,171400,49732967000,238500,238500,238500,238500,0
|
|
20231215,171300,49732967000,238500,238500,238500,238500,0
|
|
20231215,171200,49732967000,238500,238500,238500,238500,24891
|
|
20231215,171100,49732967000,238500,238500,238500,238500,0
|
|
20231215,171000,49732967000,238500,238500,238500,238500,0
|
|
20231215,170900,49732967000,238500,238500,238500,238500,0
|
|
20231215,170800,49732967000,238500,238500,238500,238500,0
|
|
20231215,170700,49732967000,238500,238500,238500,238500,0
|
|
20231215,170600,49732967000,238500,238500,238500,238500,0
|
|
20231215,170500,49732967000,238500,238500,238500,238500,0
|
|
20231215,170400,49732967000,238500,238500,238500,238500,0
|
|
20231215,170300,49732967000,238500,238500,238500,238500,0
|
|
20231215,170200,49732967000,238500,238500,238500,238500,0
|
|
20231215,170100,49732967000,238500,238500,238500,238500,0
|
|
20231215,170000,49732967000,238500,238500,238500,238500,0
|
|
20231215,165900,49732967000,238500,238500,238500,238500,0
|
|
20231215,165800,49732967000,238500,238500,238500,238500,0
|
|
20231215,165700,49732967000,238500,238500,238500,238500,0
|
|
20231215,165600,49732967000,238500,238500,238500,238500,0
|
|
20231215,165500,49732967000,238500,238500,238500,238500,0
|
|
20231215,165400,49732967000,238500,238500,238500,238500,0
|
|
20231215,165300,49732967000,238500,238500,238500,238500,0
|
|
20231215,165200,49732967000,238500,238500,238500,238500,0
|
|
20231215,165100,49732967000,238500,238500,238500,238500,0
|
|
20231215,165000,49732967000,238500,238500,238500,238500,0
|
|
20231215,164900,49732967000,238500,238500,238500,238500,0
|
|
20231215,164800,49732967000,238500,238500,238500,238500,0
|
|
20231215,164700,49732967000,238500,238500,238500,238500,0
|
|
20231215,164600,49732967000,238500,238500,238500,238500,0
|
|
20231215,164500,49732967000,238500,238500,238500,238500,0
|
|
20231215,164400,49732967000,238500,238500,238500,238500,0
|
|
20231215,164300,49732967000,238500,238500,238500,238500,0
|
|
20231215,164200,49732967000,238500,238500,238500,238500,24891
|
|
20231215,164100,49732967000,238500,238500,238500,238500,0
|
|
20231215,164000,49732967000,238500,238500,238500,238500,0
|
|
20231215,163900,49732967000,238500,238500,238500,238500,0
|
|
20231215,163800,49732967000,238500,238500,238500,238500,0
|
|
20231215,163700,49732967000,238500,238500,238500,238500,0
|
|
20231215,163600,49732967000,238500,238500,238500,238500,0
|
|
20231215,163500,49732967000,238500,238500,238500,238500,0
|
|
20231215,163400,49732967000,238500,238500,238500,238500,0
|
|
20231215,163300,49732967000,238500,238500,238500,238500,0
|
|
20231215,163200,49732967000,238500,238500,238500,238500,0
|
|
20231215,163100,49732967000,238500,238500,238500,238500,0
|
|
20231215,163000,49732967000,238500,238500,238500,238500,0
|
|
20231215,162900,49732967000,238500,238500,238500,238500,0
|
|
20231215,162800,49732967000,238500,238500,238500,238500,0
|
|
20231215,162700,49732967000,238500,238500,238500,238500,0
|
|
20231215,162600,49732967000,238500,238500,238500,238500,0
|
|
20231215,162500,49732967000,238500,238500,238500,238500,0
|
|
20231215,162400,49732967000,238500,238500,238500,238500,0
|
|
20231215,162300,49732967000,238500,238500,238500,238500,0
|
|
20231215,162200,49732967000,238500,238500,238500,238500,0
|
|
20231215,162100,49732967000,238500,238500,238500,238500,0
|
|
20231215,162000,49732967000,238500,238500,238500,238500,0
|
|
20231215,161900,49732967000,238500,238500,238500,238500,0
|
|
20231215,161800,49732967000,238500,238500,238500,238500,0
|
|
20231215,161700,49732967000,238500,238500,238500,238500,0
|
|
20231215,161600,49732967000,238500,238500,238500,238500,0
|
|
20231215,161500,49732967000,238500,238500,238500,238500,0
|
|
20231215,161400,49732967000,238500,238500,238500,238500,0
|
|
20231215,161300,49732967000,238500,238500,238500,238500,0
|
|
20231215,161200,49732967000,238500,238500,238500,238500,24891
|
|
20231215,161100,49732967000,238500,238500,238500,238500,0
|
|
20231215,161000,49732967000,238500,238500,238500,238500,0
|
|
20231215,160900,49732967000,238500,238500,238500,238500,0
|
|
20231215,160800,49732967000,238500,238500,238500,238500,0
|
|
20231215,160700,49732967000,238500,238500,238500,238500,0
|
|
20231215,160600,49732967000,238500,238500,238500,238500,0
|
|
20231215,160500,49732967000,238500,238500,238500,238500,0
|
|
20231215,160400,49732967000,238500,238500,238500,238500,0
|
|
20231215,160300,49732967000,238500,238500,238500,238500,0
|
|
20231215,160200,49732967000,238500,238500,238500,238500,0
|
|
20231215,160100,49732967000,238500,238500,238500,238500,0
|
|
20231215,160000,49732967000,238500,238500,238500,238500,0
|
|
20231215,155900,49732967000,238500,238500,238500,238500,0
|
|
20231215,155800,49732967000,238500,238500,238500,238500,0
|
|
20231215,155700,49732967000,238500,238500,238500,238500,0
|
|
20231215,155600,49732967000,238500,238500,238500,238500,0
|
|
20231215,155500,49732967000,238500,238500,238500,238500,0
|
|
20231215,155400,49732967000,238500,238500,238500,238500,0
|
|
20231215,155300,49732967000,238500,238500,238500,238500,0
|
|
20231215,155200,49732967000,238500,238500,238500,238500,0
|
|
20231215,155100,49732967000,238500,238500,238500,238500,0
|
|
20231215,155000,49732967000,238500,238500,238500,238500,0
|
|
20231215,154900,49732967000,238500,238500,238500,238500,0
|
|
20231215,154800,49732967000,238500,238500,238500,238500,0
|
|
20231215,154700,49732967000,238500,238500,238500,238500,0
|
|
20231215,154600,49732967000,238500,238500,238500,238500,0
|
|
20231215,154500,49732967000,238500,238500,238500,238500,0
|
|
20231215,154400,49732967000,238500,238500,238500,238500,0
|
|
20231215,154300,49732967000,238500,238500,238500,238500,0
|
|
20231215,154200,49732967000,238500,238500,238500,238500,24891
|
|
20231215,154100,49732967000,238500,238500,238500,238500,0
|
|
20231215,154000,49732967000,238500,238500,238500,238500,0
|
|
20231215,153900,49732967000,238500,238500,238500,238500,0
|
|
20231215,153800,49732967000,238500,238500,238500,238500,0
|
|
20231215,153700,49732967000,238500,238500,238500,238500,0
|
|
20231215,153600,49732967000,238500,238500,238500,238500,0
|
|
20231215,153500,49732967000,238500,238500,238500,238500,0
|
|
20231215,153400,49732967000,238500,238500,238500,238500,0
|
|
20231215,153300,49732967000,238500,238500,238500,238500,0
|
|
20231215,153200,49732967000,238500,238500,238500,238500,0
|
|
20231215,153100,49732967000,238500,238500,238500,238500,0
|
|
20231215,153000,49732967000,238500,238500,238500,238500,24891
|
|
20231215,152900,43796463500,238000,238000,238000,238000,0
|
|
20231215,152800,43796463500,238000,238000,238000,238000,0
|
|
20231215,152700,43796463500,238000,238000,238000,238000,0
|
|
20231215,152600,43796463500,238000,238000,238000,238000,0
|
|
20231215,152500,43796463500,238000,238000,238000,238000,0
|
|
20231215,152400,43796463500,238000,238000,238000,238000,0
|
|
20231215,152300,43796463500,238000,238000,238000,238000,0
|
|
20231215,152200,43796463500,238000,238000,238000,238000,0
|
|
20231215,152100,43796463500,238000,238000,238000,238000,0
|
|
20231215,152000,43796463500,238000,238000,238000,238000,0
|
|
20231215,151900,43796463500,238000,238500,238500,237500,372
|
|
20231215,151800,43707906500,238500,238000,238500,237500,1061
|
|
20231215,151700,43455374000,238000,237500,238000,237500,355
|
|
20231215,151600,43370897500,237500,238000,238000,237500,305
|
|
20231215,151500,43298319000,238000,238500,238500,237500,311
|
|
20231215,151400,43224308500,238500,238000,238500,237500,273
|
|
20231215,151300,43159326000,238000,238000,238000,237500,522
|
|
20231215,151200,43035092500,238000,238000,238000,237500,2987
|
|
20231215,151100,42324199000,238000,237500,238000,237500,301
|
|
20231215,151000,42252576000,237500,238000,238000,237500,763
|
|
20231215,150900,42071228000,237500,238000,238000,237500,237
|
|
20231215,150800,42014846500,238000,238000,238000,237500,139
|
|
20231215,150700,41981782500,237500,237500,238000,237500,114
|
|
20231215,150600,41954673000,237500,237500,238000,237500,536
|
|
20231215,150500,41827146500,237500,237500,238000,237500,1656
|
|
20231215,150400,41433782500,237500,237500,238000,237500,186
|
|
20231215,150300,41389551000,238000,237500,238000,237500,236
|
|
20231215,150200,41333416000,238000,237500,238000,237500,184
|
|
20231215,150100,41289672500,238000,237500,238000,237500,194
|
|
20231215,150000,41243547500,237500,237500,238000,237500,151
|
|
20231215,145900,41207626500,237500,237500,238000,237500,332
|
|
20231215,145800,41128632500,237500,237500,238000,237500,151
|
|
20231215,145700,41092721500,237500,237500,238000,237500,191
|
|
20231215,145600,41047293000,237500,238000,238000,237500,221
|
|
20231215,145500,40994737000,237500,237500,238000,237500,155
|
|
20231215,145400,40957887000,238000,238000,238000,237500,417
|
|
20231215,145300,40858786000,238000,238000,238000,237500,215
|
|
20231215,145200,40807639000,238000,238000,238000,237500,246
|
|
20231215,145100,40749123500,238000,237500,238000,237500,546
|
|
20231215,145000,40619231500,238000,237500,238000,237500,165
|
|
20231215,144900,40579990000,237500,237500,238000,237500,112
|
|
20231215,144800,40553364000,238000,237500,238000,237500,205
|
|
20231215,144700,40504602500,238000,238000,238000,237500,198
|
|
20231215,144600,40457522500,238000,238000,238000,237500,209
|
|
20231215,144500,40407818000,238000,237500,238000,237500,205
|
|
20231215,144400,40359073000,237500,238000,238000,237500,221
|
|
20231215,144300,40306509000,238000,237500,238000,237500,294
|
|
20231215,144200,40236569500,238000,237500,238000,237500,190
|
|
20231215,144100,40191387000,237500,238000,238000,237500,184
|
|
20231215,144000,40147635000,238000,238000,238000,237500,524
|
|
20231215,143900,40023151000,237500,238000,238000,237500,160
|
|
20231215,143800,39985100000,238000,237500,238000,237500,146
|
|
20231215,143700,39950376000,238000,238000,238500,237500,211
|
|
20231215,143600,39900151500,237500,238000,238500,237500,830
|
|
20231215,143500,39702642000,238000,237500,238000,237500,153
|
|
20231215,143400,39666257000,237500,238000,238000,237500,207
|
|
20231215,143300,39617046500,237500,237500,238000,237500,297
|
|
20231215,143200,39546433000,238000,238000,238000,237500,176
|
|
20231215,143100,39504589000,238000,237500,238000,237500,176
|
|
20231215,143000,39462758500,237500,237500,238000,237500,262
|
|
20231215,142900,39400471500,237500,238000,238000,237500,186
|
|
20231215,142800,39356234000,237500,237500,238000,237500,334
|
|
20231215,142700,39276816000,238000,238000,238000,237500,133
|
|
20231215,142600,39245195000,238000,238000,238000,237500,321
|
|
20231215,142500,39168889000,237500,238000,238000,237500,161
|
|
20231215,142400,39130608000,238000,238000,238000,237500,340
|
|
20231215,142300,39049735000,238000,238000,238000,237500,171
|
|
20231215,142200,39009088000,238000,238000,238000,237500,177
|
|
20231215,142100,38967000500,238000,237500,238000,237500,261
|
|
20231215,142000,38904951000,238000,238000,238000,237500,165
|
|
20231215,141900,38865716000,237500,238000,238000,237500,213
|
|
20231215,141800,38815069500,237500,238000,238000,237500,153
|
|
20231215,141700,38778694000,237500,238000,238500,237500,1707
|
|
20231215,141600,38372733500,238500,238500,238500,238000,177
|
|
20231215,141500,38330547500,238000,238000,238500,238000,172
|
|
20231215,141400,38289553500,238500,238500,238500,238000,126
|
|
20231215,141300,38259528500,238500,238500,238500,238000,156
|
|
20231215,141200,38222345500,238500,238500,238500,238000,448
|
|
20231215,141100,38115630000,238000,238500,238500,238000,208
|
|
20231215,141000,38066067000,238500,238500,238500,238000,116
|
|
20231215,140900,38038429500,238000,238500,238500,238000,205
|
|
20231215,140800,37989568500,238500,238500,238500,238000,544
|
|
20231215,140700,37860045000,238000,238500,238500,238000,117
|
|
20231215,140600,37832156000,238500,238500,238500,238000,155
|
|
20231215,140500,37795203000,238500,238500,238500,238000,114
|
|
20231215,140400,37768029000,238500,238000,238500,238000,100
|
|
20231215,140300,37744182500,238500,238000,238500,238000,158
|
|
20231215,140200,37706522500,238500,238000,238500,238000,146
|
|
20231215,140100,37671723000,238500,238500,238500,238000,59
|
|
20231215,140000,37657659000,238500,238500,238500,238000,178
|
|
20231215,135900,37615219500,238500,238500,238500,238000,90
|
|
20231215,135800,37593757500,238500,238000,238500,237500,777
|
|
20231215,135700,37408930000,238000,238500,238500,238000,129
|
|
20231215,135600,37378192000,238500,238500,238500,238000,131
|
|
20231215,135500,37346963500,238500,238000,238500,238000,133
|
|
20231215,135400,37315258000,238000,238000,238500,238000,189
|
|
20231215,135300,37270211500,238500,238000,238500,238000,535
|
|
20231215,135200,37142739500,238500,238000,238500,238000,69
|
|
20231215,135100,37126293000,238500,238500,238500,238000,460
|
|
20231215,135000,37016598500,238500,238000,238500,238000,313
|
|
20231215,134900,36941993000,238500,238000,238500,237500,211
|
|
20231215,134800,36891744500,237500,238000,238000,237500,203
|
|
20231215,134700,36843438500,238000,238000,238000,237500,152
|
|
20231215,134600,36807275500,238000,238000,238000,237500,180
|
|
20231215,134500,36764448000,238000,238000,238000,237500,146
|
|
20231215,134400,36729726000,238000,237500,238000,237500,70
|
|
20231215,134300,36713074000,238000,238000,238000,237500,155
|
|
20231215,134200,36676192000,237500,238000,238500,237500,254
|
|
20231215,134100,36615706500,238500,237500,238500,237500,132
|
|
20231215,134000,36584276500,237500,238500,238500,237500,530
|
|
20231215,133900,36458115500,238000,238500,238500,238000,79
|
|
20231215,133800,36439292000,238500,238000,238500,238000,73
|
|
20231215,133700,36421886500,238000,238000,238000,237500,337
|
|
20231215,133600,36341684500,238000,238000,238000,237500,183
|
|
20231215,133500,36298156500,237500,237500,238000,237500,196
|
|
20231215,133400,36251545000,237500,237500,238000,237500,231
|
|
20231215,133300,36196638500,238000,237500,238000,237500,222
|
|
20231215,133200,36143861500,238000,238000,238000,237500,408
|
|
20231215,133100,36046839000,238000,238000,238000,237500,196
|
|
20231215,133000,36000204000,238000,238000,238000,237500,245
|
|
20231215,132900,35941899000,238000,238000,238000,237500,164
|
|
20231215,132800,35902873000,238000,238000,238000,237500,191
|
|
20231215,132700,35857417500,238000,238000,238000,237500,1389
|
|
20231215,132600,35526869000,238000,238000,238000,237500,100
|
|
20231215,132500,35503098000,238000,238000,238000,237500,91
|
|
20231215,132400,35481473500,238000,238000,238000,237500,338
|
|
20231215,132300,35401167500,237500,237500,238000,237000,505
|
|
20231215,132200,35281222000,237000,237500,237500,237000,83
|
|
20231215,132100,35261522500,237000,237500,237500,237000,107
|
|
20231215,132000,35236138500,237000,237500,237500,237000,81
|
|
20231215,131900,35216918000,237500,237500,237500,237000,82
|
|
20231215,131800,35197461000,237000,237500,237500,237000,131
|
|
20231215,131700,35166393500,237500,237000,237500,237000,430
|
|
20231215,131600,35064282000,237000,237000,237500,237000,70
|
|
20231215,131500,35047675000,237000,237000,237500,237000,172
|
|
20231215,131400,35006896000,237000,237500,237500,237000,68
|
|
20231215,131300,34990747000,237000,237500,237500,237000,134
|
|
20231215,131200,34958945500,237500,238000,238000,237000,443
|
|
20231215,131100,34853712500,238000,237500,238000,237000,147
|
|
20231215,131000,34818766500,237500,237500,237500,237000,350
|
|
20231215,130900,34735649500,237000,237000,237500,237000,280
|
|
20231215,130800,34669241500,237000,237500,237500,237000,751
|
|
20231215,130700,34491220000,237500,237000,237500,237000,177
|
|
20231215,130600,34449226500,237500,237000,237500,237000,137
|
|
20231215,130500,34416721500,237000,237000,237500,237000,112
|
|
20231215,130400,34390136000,237000,237000,237500,237000,156
|
|
20231215,130300,34353114000,237500,237000,237500,237000,68
|
|
20231215,130200,34336984500,237000,237500,237500,237000,641
|
|
20231215,130100,34184945000,237500,237500,238000,237500,102
|
|
20231215,130000,34160708500,237500,237500,238000,237500,47
|
|
20231215,125900,34149536500,237500,237500,238000,237500,159
|
|
20231215,125800,34111769000,237500,238000,238000,237500,96
|
|
20231215,125700,34088955500,237500,237000,238000,237000,102
|
|
20231215,125600,34064732000,237500,237500,237500,237000,406
|
|
20231215,125500,33968311500,238000,237500,238000,237500,145
|
|
20231215,125400,33933818000,237500,238000,238000,237500,131
|
|
20231215,125300,33902664000,237500,238000,238500,237500,290
|
|
20231215,125200,33833644000,238000,238500,238500,238000,30
|
|
20231215,125100,33826501000,238000,238000,238000,237500,321
|
|
20231215,125000,33750121500,238000,238000,238500,238000,1091
|
|
20231215,124900,33490460000,238000,238500,238500,238000,729
|
|
20231215,124800,33316946500,238500,238000,238500,238000,75
|
|
20231215,124700,33299073000,238500,238500,239000,238000,844
|
|
20231215,124600,33097517500,238500,238500,239000,238500,280
|
|
20231215,124500,33030724000,239000,238500,239000,238500,91
|
|
20231215,124400,33009001500,239000,238500,239000,238500,620
|
|
20231215,124300,32860832000,238500,239000,239000,238500,544
|
|
20231215,124200,32730826000,239000,238500,239000,238500,556
|
|
20231215,124100,32597948500,239000,239000,239500,239000,914
|
|
20231215,124000,32379499000,239000,238500,239000,238500,108
|
|
20231215,123900,32353705000,239000,238500,239000,238500,887
|
|
20231215,123800,32141721000,239000,238500,239000,238500,564
|
|
20231215,123700,32006939000,238500,239000,239000,238500,51
|
|
20231215,123600,31994759000,239000,239000,239500,238500,698
|
|
20231215,123500,31827931000,239000,239000,239000,238500,576
|
|
20231215,123400,31690289000,239000,239000,239500,238500,774
|
|
20231215,123300,31505349500,239000,239000,239000,238500,584
|
|
20231215,123200,31365791500,239000,238500,239000,238500,866
|
|
20231215,123100,31158880500,239000,239000,239000,238500,50
|
|
20231215,123000,31146942000,239000,238500,239000,238500,528
|
|
20231215,122900,31020888000,238500,239000,239000,238500,31
|
|
20231215,122800,31013484500,238500,239000,239500,238500,1451
|
|
20231215,122700,30666730000,239000,239000,239000,238500,123
|
|
20231215,122600,30637368500,239000,239000,239000,238500,91
|
|
20231215,122500,30615658500,239000,238500,239000,238500,90
|
|
20231215,122400,30594179000,239000,238500,239000,238500,83
|
|
20231215,122300,30574372000,238500,238500,239000,238500,287
|
|
20231215,122200,30505798000,239000,238500,239000,238500,65
|
|
20231215,122100,30490268500,238500,238500,239000,238500,166
|
|
20231215,122000,30450636500,238500,238500,239000,238000,629
|
|
20231215,121900,30300617000,238000,238000,238500,238000,78
|
|
20231215,121800,30282038500,238500,238500,238500,238000,50
|
|
20231215,121700,30270114000,238500,237500,238500,237500,575
|
|
20231215,121600,30133313500,238000,238000,238500,237500,644
|
|
20231215,121500,29980047500,238000,238500,238500,238000,232
|
|
20231215,121400,29924720000,238500,238000,238500,238000,90
|
|
20231215,121300,29903258500,238500,238500,239000,238000,1168
|
|
20231215,121200,29624612500,238500,238000,238500,238000,134
|
|
20231215,121100,29592674000,238500,238000,238500,238000,118
|
|
20231215,121000,29564567000,238500,238000,238500,238000,78
|
|
20231215,120900,29545990000,238000,238000,238500,238000,108
|
|
20231215,120800,29520246500,238500,238500,238500,238000,118
|
|
20231215,120700,29492108000,238500,238000,238500,238000,131
|
|
20231215,120600,29460874500,238500,238500,238500,238000,181
|
|
20231215,120500,29417725000,238500,238000,238500,238000,104
|
|
20231215,120400,29392932500,238000,238500,238500,238000,249
|
|
20231215,120300,29333569000,238500,238000,238500,238000,45
|
|
20231215,120200,29322845000,238000,238000,238500,238000,73
|
|
20231215,120100,29305458000,238500,238500,239000,238000,344
|
|
20231215,120000,29223474500,238500,238000,239000,238000,830
|
|
20231215,115900,29025504000,238500,238500,238500,238000,493
|
|
20231215,115800,28907938000,238500,238500,238500,238000,299
|
|
20231215,115700,28836630000,238500,238000,238500,237500,817
|
|
20231215,115600,28642210500,237500,237500,238000,237500,142
|
|
20231215,115500,28608442000,238000,237500,238000,237500,95
|
|
20231215,115400,28585855000,238000,238000,238000,237500,85
|
|
20231215,115300,28565640000,238000,237500,238000,237500,139
|
|
20231215,115200,28532576000,238000,238000,238000,237500,94
|
|
20231215,115100,28510206500,238000,236500,238000,236500,1354
|
|
20231215,115000,28189114500,236500,237000,237000,236500,102
|
|
20231215,114900,28164961000,237000,237000,237000,236500,84
|
|
20231215,114800,28145064500,237000,237000,237000,236500,106
|
|
20231215,114700,28119955000,236500,237000,237000,236500,116
|
|
20231215,114600,28092490500,236500,237000,237000,236500,81
|
|
20231215,114500,28073317500,236500,236500,237000,236500,78
|
|
20231215,114400,28054849500,237000,236500,237000,236500,230
|
|
20231215,114300,28000443000,237000,236500,237000,236500,138
|
|
20231215,114200,27967761000,237000,237000,237000,236500,75
|
|
20231215,114100,27950008000,237000,237000,237000,236500,154
|
|
20231215,114000,27913569500,237000,237000,237000,236500,209
|
|
20231215,113900,27864067000,237000,237000,237000,236500,184
|
|
20231215,113800,27820477500,236500,236500,236500,236000,181
|
|
20231215,113700,27777686500,236500,236500,236500,236000,69
|
|
20231215,113600,27761381500,236500,236500,237000,235500,2478
|
|
20231215,113500,27176399500,237000,236500,237000,236500,46
|
|
20231215,113400,27165509500,236500,236500,237000,236500,106
|
|
20231215,113300,27140415500,236500,236500,237000,236500,18
|
|
20231215,113200,27136153500,236500,236500,237000,236500,53
|
|
20231215,113100,27123604000,236500,236500,237000,236500,157
|
|
20231215,113000,27086416500,236500,236500,237000,236500,91
|
|
20231215,112900,27064879000,236500,236500,237000,236500,93
|
|
20231215,112800,27042878000,236500,236500,237000,236500,104
|
|
20231215,112700,27018269500,236500,236500,237000,236500,89
|
|
20231215,112600,26997210000,237000,236500,237000,236500,53
|
|
20231215,112500,26984662000,236500,236500,237000,236500,166
|
|
20231215,112400,26945392500,237000,237000,237000,236500,212
|
|
20231215,112300,26895246500,236500,236500,237000,236500,102
|
|
20231215,112200,26871117000,236500,236500,237000,236500,65
|
|
20231215,112100,26855726000,236500,237000,238000,236500,683
|
|
20231215,112000,26693650000,237000,237500,237500,236500,1200
|
|
20231215,111900,26409313500,237000,237000,237500,237000,423
|
|
20231215,111800,26308895000,237500,237000,237500,237000,46
|
|
20231215,111700,26297979500,237500,237000,237500,237000,113
|
|
20231215,111600,26271194500,237500,236500,237500,236500,1577
|
|
20231215,111500,25897461500,237000,236500,237000,236500,217
|
|
20231215,111400,25846130500,236500,236500,237000,236500,199
|
|
20231215,111300,25799058000,236500,237000,237000,236500,47
|
|
20231215,111200,25787935500,236500,236500,237000,236500,116
|
|
20231215,111100,25760489500,237000,236500,237000,236500,75
|
|
20231215,111000,25742737500,236500,236500,237000,236500,137
|
|
20231215,110900,25710331500,237000,236500,237000,236500,72
|
|
20231215,110800,25693290500,236500,236500,237000,236500,401
|
|
20231215,110700,25598453500,237000,236500,237000,236500,140
|
|
20231215,110600,25565324000,237000,237000,237000,236500,37
|
|
20231215,110500,25556567000,237000,236500,237000,236500,131
|
|
20231215,110400,25525576500,236500,236000,236500,236000,109
|
|
20231215,110300,25499808500,236500,236000,236500,236000,122
|
|
20231215,110200,25470974500,236500,236500,236500,236000,322
|
|
20231215,110100,25394834000,236500,236500,237000,236500,1276
|
|
20231215,110000,25093055500,236500,237000,237000,236500,128
|
|
20231215,105900,25062770000,237000,236500,237000,236500,172
|
|
20231215,105800,25022081500,237000,236500,237000,236500,95
|
|
20231215,105700,24999601000,236500,236500,237000,236500,106
|
|
20231215,105600,24974523500,236500,236500,237000,236000,255
|
|
20231215,105500,24914214500,236000,236500,237000,236000,1890
|
|
20231215,105400,24467245000,236500,236500,237000,236500,125
|
|
20231215,105300,24437653500,236500,237000,237000,236500,255
|
|
20231215,105200,24377237000,237000,237000,237500,237000,205
|
|
20231215,105100,24328641000,237000,237000,237500,237000,84
|
|
20231215,105000,24308725000,237000,237500,237500,237000,124
|
|
20231215,104900,24279327000,237000,237000,237500,237000,154
|
|
20231215,104800,24242820500,237000,237500,237500,237000,128
|
|
20231215,104700,24212465000,237000,237000,237500,237000,170
|
|
20231215,104600,24172113500,237000,237500,238000,237000,304
|
|
20231215,104500,24099906000,237500,237000,238000,237000,299
|
|
20231215,104400,24028909000,237000,237000,237500,237000,100
|
|
20231215,104300,24005194500,237000,237500,237500,237000,299
|
|
20231215,104200,23934253000,237000,237500,237500,237000,1070
|
|
20231215,104100,23680647500,237000,237000,237500,237000,97
|
|
20231215,104000,23657627500,237500,237500,237500,237000,626
|
|
20231215,103900,23509229500,237000,238000,238000,237000,516
|
|
20231215,103800,23386734000,238000,237500,238500,237500,329
|
|
20231215,103700,23308482500,238000,237500,238000,237500,95
|
|
20231215,103600,23285907000,237500,237500,238000,237500,54
|
|
20231215,103500,23273070000,237500,237000,237500,237000,519
|
|
20231215,103400,23149847500,237500,238000,238000,237000,513
|
|
20231215,103300,23027898500,238000,238000,238500,237500,538
|
|
20231215,103200,22899856000,238000,237500,238000,237500,334
|
|
20231215,103100,22820457500,237500,237500,238000,237500,124
|
|
20231215,103000,22791003500,238000,237500,238000,237500,890
|
|
20231215,102900,22579611500,237500,237500,238000,237500,72
|
|
20231215,102800,22562491000,237500,237500,238000,237500,93
|
|
20231215,102700,22540397000,237500,238500,238500,237500,268
|
|
20231215,102600,22476610000,238500,237500,238500,237500,673
|
|
20231215,102500,22316435000,238000,238000,238500,237500,736
|
|
20231215,102400,22141273000,238000,238500,238500,238000,504
|
|
20231215,102300,22021098500,238500,238000,238500,238000,182
|
|
20231215,102200,21977729500,238000,237500,238500,237500,528
|
|
20231215,102100,21852097500,237500,237500,238000,237500,82
|
|
20231215,102000,21832616500,237500,237500,238000,237500,163
|
|
20231215,101900,21793878500,238000,237000,238000,237000,174
|
|
20231215,101800,21752561500,237500,238000,238000,237000,924
|
|
20231215,101700,21533151000,238000,237500,238000,237500,413
|
|
20231215,101600,21435042500,237500,237500,238000,237500,172
|
|
20231215,101500,21394144000,237500,237000,238000,236500,457
|
|
20231215,101400,21285658000,236500,236500,237500,236500,211
|
|
20231215,101300,21235671000,237000,236500,237000,236500,394
|
|
20231215,101200,21142365000,236500,237000,237500,236500,590
|
|
20231215,101100,21002540500,237000,236500,237000,236500,524
|
|
20231215,101000,20878392000,236500,237000,237500,236500,649
|
|
20231215,100900,20724691000,237000,237000,237500,237000,139
|
|
20231215,100800,20691744500,237500,237000,237500,237000,254
|
|
20231215,100700,20631511500,237000,238000,238000,237000,1117
|
|
20231215,100600,20366404000,238000,239000,239000,238000,2095
|
|
20231215,100500,19867720500,238500,238500,239000,238500,1888
|
|
20231215,100400,19417226500,238500,239000,239500,238500,841
|
|
20231215,100300,19216205500,239500,239000,239500,239000,437
|
|
20231215,100200,19111754000,239000,240000,240500,239000,1213
|
|
20231215,100100,18820735000,240000,241000,241000,240000,532
|
|
20231215,100000,18692794000,241000,241000,241500,240500,1043
|
|
20231215,095900,18441404000,241000,241000,241500,240500,624
|
|
20231215,095800,18291006500,241000,241000,241000,240500,1696
|
|
20231215,095700,17882294500,241000,240500,241000,240000,1486
|
|
20231215,095600,17524915500,240500,240500,240500,240000,279
|
|
20231215,095500,17457900500,240500,240000,240500,240000,155
|
|
20231215,095400,17420669500,240000,240000,240500,240000,231
|
|
20231215,095300,17365180500,240000,240000,240500,240000,223
|
|
20231215,095200,17311649500,240000,240000,240500,239500,1242
|
|
20231215,095100,17013532000,240000,240000,240500,240000,1339
|
|
20231215,095000,16692113000,240500,240000,240500,240000,78
|
|
20231215,094900,16673365500,240000,240000,240500,240000,128
|
|
20231215,094800,16642598500,240000,240000,240500,240000,529
|
|
20231215,094700,16515613500,240000,240500,240500,240000,441
|
|
20231215,094600,16409725500,240000,240000,240500,240000,431
|
|
20231215,094500,16306215000,240000,240000,240500,240000,262
|
|
20231215,094400,16243286000,240000,240000,240500,240000,122
|
|
20231215,094300,16213950000,240000,240000,240500,239500,274
|
|
20231215,094200,16148200500,240000,240000,240500,240000,1458
|
|
20231215,094100,15797827000,240500,240500,240500,240000,209
|
|
20231215,094000,15747606500,240500,240000,240500,240000,101
|
|
20231215,093900,15723332500,240000,239000,240000,239000,190
|
|
20231215,093800,15677770000,239000,239500,239500,239000,200
|
|
20231215,093700,15629922000,239500,239000,240000,238500,1622
|
|
20231215,093600,15241416500,239000,239500,239500,239000,1390
|
|
20231215,093500,14909139500,239500,240000,240000,239500,1276
|
|
20231215,093400,14603381500,240000,240000,240000,239500,1784
|
|
20231215,093300,14175503000,240000,241000,241000,240000,498
|
|
20231215,093200,14055626500,240500,241000,241500,240500,1377
|
|
20231215,093100,13723867000,241500,241000,241500,240500,397
|
|
20231215,093000,13628137000,240500,240500,241500,240500,3995
|
|
20231215,092900,12666216000,240500,240500,240500,240000,367
|
|
20231215,092800,12577995000,240500,240000,240500,239500,6136
|
|
20231215,092700,11105174500,239500,239500,240000,239500,179
|
|
20231215,092600,11062262000,240000,239500,240000,239000,1445
|
|
20231215,092500,10716185500,239500,239000,240000,239000,3515
|
|
20231215,092400,9874160500,239500,239000,239500,239000,776
|
|
20231215,092300,9688322500,239500,239500,239500,238500,1318
|
|
20231215,092200,9373476000,239500,239000,239500,239000,530
|
|
20231215,092100,9246795000,239000,239000,239500,238500,840
|
|
20231215,092000,9046035500,239000,238500,239500,238500,2280
|
|
20231215,091900,8501195500,238000,238500,238500,238000,257
|
|
20231215,091800,8439976000,238500,239500,240000,237500,1733
|
|
20231215,091700,8025690500,239500,238000,239500,238000,2892
|
|
20231215,091600,7334411000,238000,237500,238000,237500,196
|
|
20231215,091500,7287785000,238000,238000,238500,238000,485
|
|
20231215,091400,7172336000,238500,237000,238500,237000,1050
|
|
20231215,091300,6923202000,237000,238000,238500,237000,523
|
|
20231215,091200,6798918000,238000,238500,239000,238000,764
|
|
20231215,091100,6616779500,239000,239000,239000,238500,1040
|
|
20231215,091000,6368502500,238500,238000,239000,238000,874
|
|
20231215,090900,6159905000,238500,238000,239000,238000,825
|
|
20231215,090800,5963186000,238500,239500,240000,238500,901
|
|
20231215,090700,5747845000,239500,238000,240500,238000,4666
|
|
20231215,090600,4629688000,238000,238000,239000,238000,2154
|
|
20231215,090500,4115701500,238500,238000,238500,237500,3118
|
|
20231215,090400,3373150500,238000,237000,238000,236500,2989
|
|
20231215,090300,2663235000,236500,235000,236500,235000,1247
|
|
20231215,090200,2369273500,235000,233000,235500,233000,387
|
|
20231215,090100,2278313000,232500,235000,235500,232000,5234
|
|
20231215,090000,1058060500,235000,235000,235500,234000,4501
|