736 lines
42 KiB
CSV
736 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231218,211300,37292346000,241500,241500,241500,241500,6189
|
|
20231218,211200,37292346000,241500,241500,241500,241500,0
|
|
20231218,211100,37292346000,241500,241500,241500,241500,0
|
|
20231218,211000,37292346000,241500,241500,241500,241500,0
|
|
20231218,210900,37292346000,241500,241500,241500,241500,0
|
|
20231218,210800,37292346000,241500,241500,241500,241500,0
|
|
20231218,210700,37292346000,241500,241500,241500,241500,0
|
|
20231218,210600,37292346000,241500,241500,241500,241500,0
|
|
20231218,210500,37292346000,241500,241500,241500,241500,0
|
|
20231218,210400,37292346000,241500,241500,241500,241500,0
|
|
20231218,210300,37292346000,241500,241500,241500,241500,0
|
|
20231218,210200,37292346000,241500,241500,241500,241500,0
|
|
20231218,210100,37292346000,241500,241500,241500,241500,0
|
|
20231218,210000,37292346000,241500,241500,241500,241500,0
|
|
20231218,205900,37292346000,241500,241500,241500,241500,0
|
|
20231218,205800,37292346000,241500,241500,241500,241500,0
|
|
20231218,205700,37292346000,241500,241500,241500,241500,0
|
|
20231218,205600,37292346000,241500,241500,241500,241500,0
|
|
20231218,205500,37292346000,241500,241500,241500,241500,0
|
|
20231218,205400,37292346000,241500,241500,241500,241500,0
|
|
20231218,205300,37292346000,241500,241500,241500,241500,0
|
|
20231218,205200,37292346000,241500,241500,241500,241500,0
|
|
20231218,205100,37292346000,241500,241500,241500,241500,0
|
|
20231218,205000,37292346000,241500,241500,241500,241500,0
|
|
20231218,204900,37292346000,241500,241500,241500,241500,0
|
|
20231218,204800,37292346000,241500,241500,241500,241500,0
|
|
20231218,204700,37292346000,241500,241500,241500,241500,0
|
|
20231218,204600,37292346000,241500,241500,241500,241500,0
|
|
20231218,204500,37292346000,241500,241500,241500,241500,0
|
|
20231218,204400,37292346000,241500,241500,241500,241500,0
|
|
20231218,204300,37292346000,241500,241500,241500,241500,6189
|
|
20231218,204200,37292346000,241500,241500,241500,241500,0
|
|
20231218,204100,37292346000,241500,241500,241500,241500,0
|
|
20231218,204000,37292346000,241500,241500,241500,241500,0
|
|
20231218,203900,37292346000,241500,241500,241500,241500,0
|
|
20231218,203800,37292346000,241500,241500,241500,241500,0
|
|
20231218,203700,37292346000,241500,241500,241500,241500,0
|
|
20231218,203600,37292346000,241500,241500,241500,241500,0
|
|
20231218,203500,37292346000,241500,241500,241500,241500,0
|
|
20231218,203400,37292346000,241500,241500,241500,241500,0
|
|
20231218,203300,37292346000,241500,241500,241500,241500,0
|
|
20231218,203200,37292346000,241500,241500,241500,241500,0
|
|
20231218,203100,37292346000,241500,241500,241500,241500,0
|
|
20231218,203000,37292346000,241500,241500,241500,241500,0
|
|
20231218,202900,37292346000,241500,241500,241500,241500,0
|
|
20231218,202800,37292346000,241500,241500,241500,241500,0
|
|
20231218,202700,37292346000,241500,241500,241500,241500,0
|
|
20231218,202600,37292346000,241500,241500,241500,241500,0
|
|
20231218,202500,37292346000,241500,241500,241500,241500,0
|
|
20231218,202400,37292346000,241500,241500,241500,241500,0
|
|
20231218,202300,37292346000,241500,241500,241500,241500,0
|
|
20231218,202200,37292346000,241500,241500,241500,241500,0
|
|
20231218,202100,37292346000,241500,241500,241500,241500,0
|
|
20231218,202000,37292346000,241500,241500,241500,241500,0
|
|
20231218,201900,37292346000,241500,241500,241500,241500,0
|
|
20231218,201800,37292346000,241500,241500,241500,241500,0
|
|
20231218,201700,37292346000,241500,241500,241500,241500,0
|
|
20231218,201600,37292346000,241500,241500,241500,241500,0
|
|
20231218,201500,37292346000,241500,241500,241500,241500,0
|
|
20231218,201400,37292346000,241500,241500,241500,241500,0
|
|
20231218,201300,37292346000,241500,241500,241500,241500,6189
|
|
20231218,201200,37292346000,241500,241500,241500,241500,0
|
|
20231218,201100,37292346000,241500,241500,241500,241500,0
|
|
20231218,201000,37292346000,241500,241500,241500,241500,0
|
|
20231218,200900,37292346000,241500,241500,241500,241500,0
|
|
20231218,200800,37292346000,241500,241500,241500,241500,0
|
|
20231218,200700,37292346000,241500,241500,241500,241500,0
|
|
20231218,200600,37292346000,241500,241500,241500,241500,0
|
|
20231218,200500,37292346000,241500,241500,241500,241500,0
|
|
20231218,200400,37292346000,241500,241500,241500,241500,0
|
|
20231218,200300,37292346000,241500,241500,241500,241500,0
|
|
20231218,200200,37292346000,241500,241500,241500,241500,0
|
|
20231218,200100,37292346000,241500,241500,241500,241500,0
|
|
20231218,200000,37292346000,241500,241500,241500,241500,0
|
|
20231218,195900,37292346000,241500,241500,241500,241500,0
|
|
20231218,195800,37292346000,241500,241500,241500,241500,0
|
|
20231218,195700,37292346000,241500,241500,241500,241500,0
|
|
20231218,195600,37292346000,241500,241500,241500,241500,0
|
|
20231218,195500,37292346000,241500,241500,241500,241500,0
|
|
20231218,195400,37292346000,241500,241500,241500,241500,0
|
|
20231218,195300,37292346000,241500,241500,241500,241500,0
|
|
20231218,195200,37292346000,241500,241500,241500,241500,0
|
|
20231218,195100,37292346000,241500,241500,241500,241500,0
|
|
20231218,195000,37292346000,241500,241500,241500,241500,0
|
|
20231218,194900,37292346000,241500,241500,241500,241500,0
|
|
20231218,194800,37292346000,241500,241500,241500,241500,0
|
|
20231218,194700,37292346000,241500,241500,241500,241500,0
|
|
20231218,194600,37292346000,241500,241500,241500,241500,0
|
|
20231218,194500,37292346000,241500,241500,241500,241500,0
|
|
20231218,194400,37292346000,241500,241500,241500,241500,0
|
|
20231218,194300,37292346000,241500,241500,241500,241500,6189
|
|
20231218,194200,37292346000,241500,241500,241500,241500,0
|
|
20231218,194100,37292346000,241500,241500,241500,241500,0
|
|
20231218,194000,37292346000,241500,241500,241500,241500,0
|
|
20231218,193900,37292346000,241500,241500,241500,241500,0
|
|
20231218,193800,37292346000,241500,241500,241500,241500,0
|
|
20231218,193700,37292346000,241500,241500,241500,241500,0
|
|
20231218,193600,37292346000,241500,241500,241500,241500,0
|
|
20231218,193500,37292346000,241500,241500,241500,241500,0
|
|
20231218,193400,37292346000,241500,241500,241500,241500,0
|
|
20231218,193300,37292346000,241500,241500,241500,241500,0
|
|
20231218,193200,37292346000,241500,241500,241500,241500,0
|
|
20231218,193100,37292346000,241500,241500,241500,241500,0
|
|
20231218,193000,37292346000,241500,241500,241500,241500,0
|
|
20231218,192900,37292346000,241500,241500,241500,241500,0
|
|
20231218,192800,37292346000,241500,241500,241500,241500,0
|
|
20231218,192700,37292346000,241500,241500,241500,241500,0
|
|
20231218,192600,37292346000,241500,241500,241500,241500,0
|
|
20231218,192500,37292346000,241500,241500,241500,241500,0
|
|
20231218,192400,37292346000,241500,241500,241500,241500,0
|
|
20231218,192300,37292346000,241500,241500,241500,241500,0
|
|
20231218,192200,37292346000,241500,241500,241500,241500,0
|
|
20231218,192100,37292346000,241500,241500,241500,241500,0
|
|
20231218,192000,37292346000,241500,241500,241500,241500,0
|
|
20231218,191900,37292346000,241500,241500,241500,241500,0
|
|
20231218,191800,37292346000,241500,241500,241500,241500,0
|
|
20231218,191700,37292346000,241500,241500,241500,241500,0
|
|
20231218,191600,37292346000,241500,241500,241500,241500,0
|
|
20231218,191500,37292346000,241500,241500,241500,241500,0
|
|
20231218,191400,37292346000,241500,241500,241500,241500,0
|
|
20231218,191300,37292346000,241500,241500,241500,241500,6189
|
|
20231218,191200,37292346000,241500,241500,241500,241500,0
|
|
20231218,191100,37292346000,241500,241500,241500,241500,0
|
|
20231218,191000,37292346000,241500,241500,241500,241500,0
|
|
20231218,190900,37292346000,241500,241500,241500,241500,0
|
|
20231218,190800,37292346000,241500,241500,241500,241500,0
|
|
20231218,190700,37292346000,241500,241500,241500,241500,0
|
|
20231218,190600,37292346000,241500,241500,241500,241500,0
|
|
20231218,190500,37292346000,241500,241500,241500,241500,0
|
|
20231218,190400,37292346000,241500,241500,241500,241500,0
|
|
20231218,190300,37292346000,241500,241500,241500,241500,0
|
|
20231218,190200,37292346000,241500,241500,241500,241500,0
|
|
20231218,190100,37292346000,241500,241500,241500,241500,0
|
|
20231218,190000,37292346000,241500,241500,241500,241500,0
|
|
20231218,185900,37292346000,241500,241500,241500,241500,0
|
|
20231218,185800,37292346000,241500,241500,241500,241500,0
|
|
20231218,185700,37292346000,241500,241500,241500,241500,0
|
|
20231218,185600,37292346000,241500,241500,241500,241500,0
|
|
20231218,185500,37292346000,241500,241500,241500,241500,0
|
|
20231218,185400,37292346000,241500,241500,241500,241500,0
|
|
20231218,185300,37292346000,241500,241500,241500,241500,0
|
|
20231218,185200,37292346000,241500,241500,241500,241500,0
|
|
20231218,185100,37292346000,241500,241500,241500,241500,0
|
|
20231218,185000,37292346000,241500,241500,241500,241500,0
|
|
20231218,184900,37292346000,241500,241500,241500,241500,0
|
|
20231218,184800,37292346000,241500,241500,241500,241500,0
|
|
20231218,184700,37292346000,241500,241500,241500,241500,0
|
|
20231218,184600,37292346000,241500,241500,241500,241500,0
|
|
20231218,184500,37292346000,241500,241500,241500,241500,0
|
|
20231218,184400,37292346000,241500,241500,241500,241500,0
|
|
20231218,184300,37292346000,241500,241500,241500,241500,6189
|
|
20231218,184200,37292346000,241500,241500,241500,241500,0
|
|
20231218,184100,37292346000,241500,241500,241500,241500,0
|
|
20231218,184000,37292346000,241500,241500,241500,241500,0
|
|
20231218,183900,37292346000,241500,241500,241500,241500,0
|
|
20231218,183800,37292346000,241500,241500,241500,241500,0
|
|
20231218,183700,37292346000,241500,241500,241500,241500,0
|
|
20231218,183600,37292346000,241500,241500,241500,241500,0
|
|
20231218,183500,37292346000,241500,241500,241500,241500,0
|
|
20231218,183400,37292346000,241500,241500,241500,241500,0
|
|
20231218,183300,37292346000,241500,241500,241500,241500,0
|
|
20231218,183200,37292346000,241500,241500,241500,241500,0
|
|
20231218,183100,37292346000,241500,241500,241500,241500,0
|
|
20231218,183000,37292346000,241500,241500,241500,241500,0
|
|
20231218,182900,37292346000,241500,241500,241500,241500,0
|
|
20231218,182800,37292346000,241500,241500,241500,241500,0
|
|
20231218,182700,37292346000,241500,241500,241500,241500,0
|
|
20231218,182600,37292346000,241500,241500,241500,241500,0
|
|
20231218,182500,37292346000,241500,241500,241500,241500,0
|
|
20231218,182400,37292346000,241500,241500,241500,241500,0
|
|
20231218,182300,37292346000,241500,241500,241500,241500,0
|
|
20231218,182200,37292346000,241500,241500,241500,241500,0
|
|
20231218,182100,37292346000,241500,241500,241500,241500,0
|
|
20231218,182000,37292346000,241500,241500,241500,241500,0
|
|
20231218,181900,37292346000,241500,241500,241500,241500,0
|
|
20231218,181800,37292346000,241500,241500,241500,241500,0
|
|
20231218,181700,37292346000,241500,241500,241500,241500,0
|
|
20231218,181600,37292346000,241500,241500,241500,241500,0
|
|
20231218,181500,37292346000,241500,241500,241500,241500,0
|
|
20231218,181400,37292346000,241500,241500,241500,241500,0
|
|
20231218,181300,37292346000,241500,241500,241500,241500,6189
|
|
20231218,181200,37292346000,241500,241500,241500,241500,0
|
|
20231218,181100,37292346000,241500,241500,241500,241500,0
|
|
20231218,181000,37292346000,241500,241500,241500,241500,0
|
|
20231218,180900,37292346000,241500,241500,241500,241500,0
|
|
20231218,180800,37292346000,241500,241500,241500,241500,0
|
|
20231218,180700,37292346000,241500,241500,241500,241500,0
|
|
20231218,180600,37292346000,241500,241500,241500,241500,0
|
|
20231218,180500,37292346000,241500,241500,241500,241500,0
|
|
20231218,180400,37292346000,241500,241500,241500,241500,0
|
|
20231218,180300,37292346000,241500,241500,241500,241500,0
|
|
20231218,180200,37292346000,241500,241500,241500,241500,0
|
|
20231218,180100,37292346000,241500,241500,241500,241500,0
|
|
20231218,180000,37292346000,241500,241500,241500,241500,0
|
|
20231218,175900,37292346000,241500,241500,241500,241500,0
|
|
20231218,175800,37292346000,241500,241500,241500,241500,0
|
|
20231218,175700,37292346000,241500,241500,241500,241500,0
|
|
20231218,175600,37292346000,241500,241500,241500,241500,0
|
|
20231218,175500,37292346000,241500,241500,241500,241500,0
|
|
20231218,175400,37292346000,241500,241500,241500,241500,0
|
|
20231218,175300,37292346000,241500,241500,241500,241500,0
|
|
20231218,175200,37292346000,241500,241500,241500,241500,0
|
|
20231218,175100,37292346000,241500,241500,241500,241500,0
|
|
20231218,175000,37292346000,241500,241500,241500,241500,0
|
|
20231218,174900,37292346000,241500,241500,241500,241500,0
|
|
20231218,174800,37292346000,241500,241500,241500,241500,0
|
|
20231218,174700,37292346000,241500,241500,241500,241500,0
|
|
20231218,174600,37292346000,241500,241500,241500,241500,0
|
|
20231218,174500,37292346000,241500,241500,241500,241500,0
|
|
20231218,174400,37292346000,241500,241500,241500,241500,0
|
|
20231218,174300,37292346000,241500,241500,241500,241500,6189
|
|
20231218,174200,37292346000,241500,241500,241500,241500,0
|
|
20231218,174100,37292346000,241500,241500,241500,241500,0
|
|
20231218,174000,37292346000,241500,241500,241500,241500,0
|
|
20231218,173900,37292346000,241500,241500,241500,241500,0
|
|
20231218,173800,37292346000,241500,241500,241500,241500,0
|
|
20231218,173700,37292346000,241500,241500,241500,241500,0
|
|
20231218,173600,37292346000,241500,241500,241500,241500,0
|
|
20231218,173500,37292346000,241500,241500,241500,241500,0
|
|
20231218,173400,37292346000,241500,241500,241500,241500,0
|
|
20231218,173300,37292346000,241500,241500,241500,241500,0
|
|
20231218,173200,37292346000,241500,241500,241500,241500,0
|
|
20231218,173100,37292346000,241500,241500,241500,241500,0
|
|
20231218,173000,37292346000,241500,241500,241500,241500,0
|
|
20231218,172900,37292346000,241500,241500,241500,241500,0
|
|
20231218,172800,37292346000,241500,241500,241500,241500,0
|
|
20231218,172700,37292346000,241500,241500,241500,241500,0
|
|
20231218,172600,37292346000,241500,241500,241500,241500,0
|
|
20231218,172500,37292346000,241500,241500,241500,241500,0
|
|
20231218,172400,37292346000,241500,241500,241500,241500,0
|
|
20231218,172300,37292346000,241500,241500,241500,241500,0
|
|
20231218,172200,37292346000,241500,241500,241500,241500,0
|
|
20231218,172100,37292346000,241500,241500,241500,241500,0
|
|
20231218,172000,37292346000,241500,241500,241500,241500,0
|
|
20231218,171900,37292346000,241500,241500,241500,241500,0
|
|
20231218,171800,37292346000,241500,241500,241500,241500,0
|
|
20231218,171700,37292346000,241500,241500,241500,241500,0
|
|
20231218,171600,37292346000,241500,241500,241500,241500,0
|
|
20231218,171500,37292346000,241500,241500,241500,241500,0
|
|
20231218,171400,37292346000,241500,241500,241500,241500,0
|
|
20231218,171300,37292346000,241500,241500,241500,241500,6189
|
|
20231218,171200,37292346000,241500,241500,241500,241500,0
|
|
20231218,171100,37292346000,241500,241500,241500,241500,0
|
|
20231218,171000,37292346000,241500,241500,241500,241500,0
|
|
20231218,170900,37292346000,241500,241500,241500,241500,0
|
|
20231218,170800,37292346000,241500,241500,241500,241500,0
|
|
20231218,170700,37292346000,241500,241500,241500,241500,0
|
|
20231218,170600,37292346000,241500,241500,241500,241500,0
|
|
20231218,170500,37292346000,241500,241500,241500,241500,0
|
|
20231218,170400,37292346000,241500,241500,241500,241500,0
|
|
20231218,170300,37292346000,241500,241500,241500,241500,0
|
|
20231218,170200,37292346000,241500,241500,241500,241500,0
|
|
20231218,170100,37292346000,241500,241500,241500,241500,0
|
|
20231218,170000,37292346000,241500,241500,241500,241500,0
|
|
20231218,165900,37292346000,241500,241500,241500,241500,0
|
|
20231218,165800,37292346000,241500,241500,241500,241500,0
|
|
20231218,165700,37292346000,241500,241500,241500,241500,0
|
|
20231218,165600,37292346000,241500,241500,241500,241500,0
|
|
20231218,165500,37292346000,241500,241500,241500,241500,0
|
|
20231218,165400,37292346000,241500,241500,241500,241500,0
|
|
20231218,165300,37292346000,241500,241500,241500,241500,0
|
|
20231218,165200,37292346000,241500,241500,241500,241500,0
|
|
20231218,165100,37292346000,241500,241500,241500,241500,0
|
|
20231218,165000,37292346000,241500,241500,241500,241500,0
|
|
20231218,164900,37292346000,241500,241500,241500,241500,0
|
|
20231218,164800,37292346000,241500,241500,241500,241500,0
|
|
20231218,164700,37292346000,241500,241500,241500,241500,0
|
|
20231218,164600,37292346000,241500,241500,241500,241500,0
|
|
20231218,164500,37292346000,241500,241500,241500,241500,0
|
|
20231218,164400,37292346000,241500,241500,241500,241500,0
|
|
20231218,164300,37292346000,241500,241500,241500,241500,6189
|
|
20231218,164200,37292346000,241500,241500,241500,241500,0
|
|
20231218,164100,37292346000,241500,241500,241500,241500,0
|
|
20231218,164000,37292346000,241500,241500,241500,241500,0
|
|
20231218,163900,37292346000,241500,241500,241500,241500,0
|
|
20231218,163800,37292346000,241500,241500,241500,241500,0
|
|
20231218,163700,37292346000,241500,241500,241500,241500,0
|
|
20231218,163600,37292346000,241500,241500,241500,241500,0
|
|
20231218,163500,37292346000,241500,241500,241500,241500,0
|
|
20231218,163400,37292346000,241500,241500,241500,241500,0
|
|
20231218,163300,37292346000,241500,241500,241500,241500,0
|
|
20231218,163200,37292346000,241500,241500,241500,241500,0
|
|
20231218,163100,37292346000,241500,241500,241500,241500,0
|
|
20231218,163000,37292346000,241500,241500,241500,241500,0
|
|
20231218,162900,37292346000,241500,241500,241500,241500,0
|
|
20231218,162800,37292346000,241500,241500,241500,241500,0
|
|
20231218,162700,37292346000,241500,241500,241500,241500,0
|
|
20231218,162600,37292346000,241500,241500,241500,241500,0
|
|
20231218,162500,37292346000,241500,241500,241500,241500,0
|
|
20231218,162400,37292346000,241500,241500,241500,241500,0
|
|
20231218,162300,37292346000,241500,241500,241500,241500,0
|
|
20231218,162200,37292346000,241500,241500,241500,241500,0
|
|
20231218,162100,37292346000,241500,241500,241500,241500,0
|
|
20231218,162000,37292346000,241500,241500,241500,241500,0
|
|
20231218,161900,37292346000,241500,241500,241500,241500,0
|
|
20231218,161800,37292346000,241500,241500,241500,241500,0
|
|
20231218,161700,37292346000,241500,241500,241500,241500,0
|
|
20231218,161600,37292346000,241500,241500,241500,241500,0
|
|
20231218,161500,37292346000,241500,241500,241500,241500,0
|
|
20231218,161400,37292346000,241500,241500,241500,241500,0
|
|
20231218,161300,37292346000,241500,241500,241500,241500,6189
|
|
20231218,161200,37292346000,241500,241500,241500,241500,0
|
|
20231218,161100,37292346000,241500,241500,241500,241500,0
|
|
20231218,161000,37292346000,241500,241500,241500,241500,0
|
|
20231218,160900,37292346000,241500,241500,241500,241500,0
|
|
20231218,160800,37292346000,241500,241500,241500,241500,0
|
|
20231218,160700,37292346000,241500,241500,241500,241500,0
|
|
20231218,160600,37292346000,241500,241500,241500,241500,0
|
|
20231218,160500,37292346000,241500,241500,241500,241500,0
|
|
20231218,160400,37292346000,241500,241500,241500,241500,0
|
|
20231218,160300,37292346000,241500,241500,241500,241500,0
|
|
20231218,160200,37292346000,241500,241500,241500,241500,0
|
|
20231218,160100,37292346000,241500,241500,241500,241500,0
|
|
20231218,160000,37292346000,241500,241500,241500,241500,0
|
|
20231218,155900,37292346000,241500,241500,241500,241500,0
|
|
20231218,155800,37292346000,241500,241500,241500,241500,0
|
|
20231218,155700,37292346000,241500,241500,241500,241500,0
|
|
20231218,155600,37292346000,241500,241500,241500,241500,0
|
|
20231218,155500,37292346000,241500,241500,241500,241500,0
|
|
20231218,155400,37292346000,241500,241500,241500,241500,0
|
|
20231218,155300,37292346000,241500,241500,241500,241500,0
|
|
20231218,155200,37292346000,241500,241500,241500,241500,0
|
|
20231218,155100,37292346000,241500,241500,241500,241500,0
|
|
20231218,155000,37292346000,241500,241500,241500,241500,0
|
|
20231218,154900,37292346000,241500,241500,241500,241500,0
|
|
20231218,154800,37292346000,241500,241500,241500,241500,0
|
|
20231218,154700,37292346000,241500,241500,241500,241500,0
|
|
20231218,154600,37292346000,241500,241500,241500,241500,0
|
|
20231218,154500,37292346000,241500,241500,241500,241500,0
|
|
20231218,154400,37292346000,241500,241500,241500,241500,0
|
|
20231218,154300,37292346000,241500,241500,241500,241500,6189
|
|
20231218,154200,37292346000,241500,241500,241500,241500,0
|
|
20231218,154100,37292346000,241500,241500,241500,241500,0
|
|
20231218,154000,37292346000,241500,241500,241500,241500,0
|
|
20231218,153900,37292346000,241500,241500,241500,241500,0
|
|
20231218,153800,37292346000,241500,241500,241500,241500,0
|
|
20231218,153700,37292346000,241500,241500,241500,241500,0
|
|
20231218,153600,37292346000,241500,241500,241500,241500,0
|
|
20231218,153500,37292346000,241500,241500,241500,241500,0
|
|
20231218,153400,37292346000,241500,241500,241500,241500,0
|
|
20231218,153300,37292346000,241500,241500,241500,241500,0
|
|
20231218,153200,37292346000,241500,241500,241500,241500,0
|
|
20231218,153100,37292346000,241500,241500,241500,241500,0
|
|
20231218,153000,37292346000,241500,241500,241500,241500,6189
|
|
20231218,152900,35797702500,242000,242000,242000,242000,0
|
|
20231218,152800,35797702500,242000,242000,242000,242000,0
|
|
20231218,152700,35797702500,242000,242000,242000,242000,0
|
|
20231218,152600,35797702500,242000,242000,242000,242000,0
|
|
20231218,152500,35797702500,242000,242000,242000,242000,0
|
|
20231218,152400,35797702500,242000,242000,242000,242000,0
|
|
20231218,152300,35797702500,242000,242000,242000,242000,0
|
|
20231218,152200,35797702500,242000,242000,242000,242000,0
|
|
20231218,152100,35797702500,242000,242000,242000,242000,0
|
|
20231218,152000,35797702500,242000,242000,242000,242000,0
|
|
20231218,151900,35797702500,242000,241500,242000,241500,228
|
|
20231218,151800,35742631000,241500,242000,242000,241500,739
|
|
20231218,151700,35564129500,241500,242000,242000,241500,353
|
|
20231218,151600,35478806500,242000,241500,242000,241500,637
|
|
20231218,151500,35324917500,241500,241000,241500,241000,151
|
|
20231218,151400,35288465500,241500,242000,242000,241000,1676
|
|
20231218,151300,34883723500,241500,242000,242000,241500,281
|
|
20231218,151200,34815788500,242000,242000,242000,241500,85
|
|
20231218,151100,34795223500,241500,242000,242000,241500,175
|
|
20231218,151000,34752926500,242000,241500,242000,241500,186
|
|
20231218,150900,34707950000,242000,241500,242000,241500,176
|
|
20231218,150800,34665401500,241500,241500,242000,241000,1264
|
|
20231218,150700,34360099500,241500,241500,241500,241000,459
|
|
20231218,150600,34249268000,241500,241000,241500,241000,476
|
|
20231218,150500,34134523500,241500,241000,241500,241000,465
|
|
20231218,150400,34022381500,241500,241000,241500,241000,220
|
|
20231218,150300,33969314000,241000,241000,241500,241000,442
|
|
20231218,150200,33862737000,241000,241500,241500,241000,438
|
|
20231218,150100,33757163000,241000,241000,241500,241000,568
|
|
20231218,150000,33620223000,241500,241000,241500,241000,325
|
|
20231218,145900,33541879500,241000,242000,242000,241000,829
|
|
20231218,145800,33341541500,242000,241000,242000,241000,582
|
|
20231218,145700,33200877500,241500,241000,241500,241000,656
|
|
20231218,145600,33042522500,241000,241500,241500,241000,422
|
|
20231218,145500,32940678000,241000,240500,241500,240500,2012
|
|
20231218,145400,32455080000,241000,241000,241000,240500,426
|
|
20231218,145300,32352474500,241000,240500,241000,240500,422
|
|
20231218,145200,32250846500,240500,240500,241000,240500,630
|
|
20231218,145100,32099190500,241000,241000,241000,240500,483
|
|
20231218,145000,31982826000,241000,240500,241000,240500,485
|
|
20231218,144900,31866034000,240500,240500,241000,240500,236
|
|
20231218,144800,31809219500,240500,241000,241500,240500,1933
|
|
20231218,144700,31343437500,241000,241500,241500,241000,386
|
|
20231218,144600,31250364500,241500,241000,241500,241000,160
|
|
20231218,144500,31211783500,241500,241000,241500,241000,334
|
|
20231218,144400,31131252500,241000,241500,241500,241000,104
|
|
20231218,144300,31106168500,241000,241000,241500,241000,114
|
|
20231218,144200,31078668500,241000,241500,241500,241000,463
|
|
20231218,144100,30966892500,241500,241500,241500,241000,181
|
|
20231218,144000,30923246000,241000,241000,241500,241000,350
|
|
20231218,143900,30838824000,241000,241500,241500,241000,341
|
|
20231218,143800,30756605500,241500,241500,241500,241000,113
|
|
20231218,143700,30729352500,241000,241000,241500,241000,117
|
|
20231218,143600,30701131500,241000,241500,241500,241000,485
|
|
20231218,143500,30584035000,241500,242000,242000,241000,653
|
|
20231218,143400,30426316000,241500,241000,242000,241000,127
|
|
20231218,143300,30395623000,241500,240500,242000,240500,5931
|
|
20231218,143200,28964713500,240500,241000,241000,240500,117
|
|
20231218,143100,28936538500,241000,240500,241000,240000,277
|
|
20231218,143000,28869909500,240500,240000,240500,240000,174
|
|
20231218,142900,28828124000,240000,241000,241000,240000,164
|
|
20231218,142800,28788685500,240500,240500,241000,240000,367
|
|
20231218,142700,28700399500,241000,241000,241000,240500,139
|
|
20231218,142600,28666952500,240500,241000,241000,240000,498
|
|
20231218,142500,28547156000,240500,240500,241000,240000,604
|
|
20231218,142400,28401931500,240000,240500,240500,240000,296
|
|
20231218,142300,28330759000,240500,240000,240500,239500,378
|
|
20231218,142200,28240061500,239500,240000,240000,239500,135
|
|
20231218,142100,28207678500,240000,239500,240000,239500,434
|
|
20231218,142000,28103588500,239500,241000,241000,239500,966
|
|
20231218,141900,27871628000,240500,240500,241000,240500,303
|
|
20231218,141800,27798734500,241000,240500,241000,240500,553
|
|
20231218,141700,27665716500,240500,241000,241000,240500,217
|
|
20231218,141600,27613502000,240500,240500,241000,240500,338
|
|
20231218,141500,27532123500,240500,240500,241000,240500,525
|
|
20231218,141400,27405839500,240500,241000,241000,240500,608
|
|
20231218,141300,27259482500,241000,240500,241000,240500,231
|
|
20231218,141200,27203900500,240500,241000,241000,240500,514
|
|
20231218,141100,27080253000,241000,241000,241000,240500,269
|
|
20231218,141000,27015541500,241000,240500,241000,240500,549
|
|
20231218,140900,26883466000,240500,240500,241000,240500,137
|
|
20231218,140800,26850499500,240500,240500,241000,240000,300
|
|
20231218,140700,26778313000,240500,241000,241000,240000,974
|
|
20231218,140600,26544072000,240500,240500,241000,240500,87
|
|
20231218,140500,26523128500,240500,241000,241000,240500,939
|
|
20231218,140400,26297274000,241000,240500,241000,240500,698
|
|
20231218,140300,26129320500,241000,241000,241500,240500,140
|
|
20231218,140200,26095581500,241000,241500,241500,240500,231
|
|
20231218,140100,26039900500,241000,241000,241500,240500,313
|
|
20231218,140000,25964471500,241000,241500,241500,240500,1527
|
|
20231218,135900,25596429000,241500,241000,241500,241000,142
|
|
20231218,135800,25562156500,241000,241500,241500,241000,145
|
|
20231218,135700,25527159000,241500,241500,241500,241000,337
|
|
20231218,135600,25445794000,241500,241500,241500,241000,136
|
|
20231218,135500,25412959000,241500,241000,241500,241000,198
|
|
20231218,135400,25365175000,241000,241000,241500,241000,158
|
|
20231218,135300,25327046500,241500,241500,241500,241000,142
|
|
20231218,135200,25292771000,241500,241500,241500,241000,284
|
|
20231218,135100,25224253500,241500,241000,241500,241000,298
|
|
20231218,135000,25152300000,241500,241500,242000,240500,2175
|
|
20231218,134900,24627452000,242000,242000,242000,241500,266
|
|
20231218,134800,24563088000,241500,241500,242000,241500,488
|
|
20231218,134700,24445006500,241500,242000,242000,241500,397
|
|
20231218,134600,24348976500,242000,241500,242000,241500,3142
|
|
20231218,134500,23588629500,241500,241500,242000,241000,1384
|
|
20231218,134400,23254320500,241500,241500,241500,241000,202
|
|
20231218,134300,23205568500,241500,241000,241500,241000,160
|
|
20231218,134200,23166960000,241000,240500,241500,240500,2516
|
|
20231218,134100,22560525500,241000,240000,241000,240000,1694
|
|
20231218,134000,22153017500,240500,240500,240500,240000,233
|
|
20231218,133900,22097014000,240500,240500,240500,240000,281
|
|
20231218,133800,22029531500,240000,240500,240500,240000,1632
|
|
20231218,133700,21637319000,240500,240000,240500,239500,778
|
|
20231218,133600,21450592000,240000,239500,240000,239000,5136
|
|
20231218,133500,20219513000,239000,239000,239500,239000,1070
|
|
20231218,133400,19963755000,239000,239000,239500,239000,405
|
|
20231218,133300,19866937500,239000,239000,239500,239000,289
|
|
20231218,133200,19797863500,239000,239000,239500,239000,157
|
|
20231218,133100,19760313500,239500,239000,239500,239000,82
|
|
20231218,133000,19740699000,239500,239000,239500,239000,40
|
|
20231218,132900,19731124000,239000,239000,239500,239000,326
|
|
20231218,132800,19653197000,239000,239500,239500,239000,927
|
|
20231218,132700,19431240000,239500,239500,239500,239000,206
|
|
20231218,132600,19381976000,239000,239000,239500,239000,350
|
|
20231218,132500,19298220000,239000,239000,239500,239000,89
|
|
20231218,132400,19276947500,239000,239500,239500,239000,83
|
|
20231218,132300,19257087000,239500,239500,239500,239000,36
|
|
20231218,132200,19248475000,239000,239000,239500,239000,225
|
|
20231218,132100,19194687500,239000,238500,239500,238500,610
|
|
20231218,132000,19048909500,238500,238500,239000,238500,45
|
|
20231218,131900,19038163500,238500,238500,239000,238500,81
|
|
20231218,131800,19018828000,238500,238500,239000,238500,23
|
|
20231218,131700,19013340000,238500,239000,239000,238500,183
|
|
20231218,131600,18969689000,239000,238500,239000,238500,61
|
|
20231218,131500,18955128000,238500,239000,239500,238500,290
|
|
20231218,131400,18885815500,239000,239000,239500,238500,1674
|
|
20231218,131300,18485718500,239000,239000,239500,239000,297
|
|
20231218,131200,18414730500,239000,239000,239500,239000,156
|
|
20231218,131100,18377446000,239000,239500,239500,239000,82
|
|
20231218,131000,18357826000,239000,239000,239500,239000,58
|
|
20231218,130900,18343962500,239000,239500,239500,239000,546
|
|
20231218,130800,18213451000,239000,239500,239500,239000,52
|
|
20231218,130700,18201011000,239500,239000,239500,239000,50
|
|
20231218,130600,18189056500,239500,239000,239500,239000,67
|
|
20231218,130500,18173029500,239000,239500,239500,239000,782
|
|
20231218,130400,17986120500,239000,239500,239500,239000,54
|
|
20231218,130300,17973203000,239000,239000,239500,239000,89
|
|
20231218,130200,17951910000,239500,239000,239500,239000,61
|
|
20231218,130100,17937318500,239500,239500,239500,239000,77
|
|
20231218,130000,17918896500,239500,239500,239500,239000,176
|
|
20231218,125900,17876767000,239000,239500,239500,239000,35
|
|
20231218,125800,17868398000,239000,239000,239500,239000,119
|
|
20231218,125700,17839937500,239500,239000,239500,239000,361
|
|
20231218,125600,17753656000,239000,239000,239500,239000,67
|
|
20231218,125500,17737638000,239500,239000,239500,239000,48
|
|
20231218,125400,17726150500,239000,239000,239500,239000,25
|
|
20231218,125300,17720171000,239000,239000,239500,239000,408
|
|
20231218,125200,17622620000,239000,239000,239500,239000,130
|
|
20231218,125100,17591544500,239000,239500,239500,239000,93
|
|
20231218,125000,17569307000,239500,239000,239500,239000,70
|
|
20231218,124900,17552562500,239000,239000,239500,239000,941
|
|
20231218,124800,17327206000,239500,239000,239500,239000,581
|
|
20231218,124700,17188079000,239000,239500,239500,239000,546
|
|
20231218,124600,17057572500,239500,239000,239500,239000,38
|
|
20231218,124500,17048482500,239500,239500,239500,239000,63
|
|
20231218,124400,17033407500,239000,239500,239500,239000,34
|
|
20231218,124300,17025275500,239500,239000,239500,239000,141
|
|
20231218,124200,16991512500,239000,238500,239000,238500,2691
|
|
20231218,124100,16348400500,238500,238500,239000,238500,56
|
|
20231218,124000,16335032000,239000,239000,239000,238500,75
|
|
20231218,123900,16317121000,239000,239000,239000,238500,902
|
|
20231218,123800,16101988000,239000,239000,239000,238500,34
|
|
20231218,123700,16093873500,238500,239000,239000,238500,305
|
|
20231218,123600,16021105500,239000,238500,239000,238500,39
|
|
20231218,123500,16011798000,238500,238500,239000,238500,739
|
|
20231218,123400,15835483500,238500,238500,238500,238000,161
|
|
20231218,123300,15797123500,238000,238500,238500,238000,136
|
|
20231218,123200,15764713000,238500,238500,238500,238000,327
|
|
20231218,123100,15686815000,238500,238000,238500,238000,8
|
|
20231218,123000,15684907500,238000,238000,238500,238000,128
|
|
20231218,122900,15654401000,238000,239000,239000,238000,287
|
|
20231218,122800,15585954500,238500,238500,238500,238500,82
|
|
20231218,122700,15566397500,239000,239000,239000,238500,726
|
|
20231218,122600,15393224500,239000,238500,239000,238500,75
|
|
20231218,122500,15375301500,239000,239000,239000,238500,35
|
|
20231218,122400,15366952500,239000,238500,239000,238500,51
|
|
20231218,122300,15354775000,238500,239000,239000,238500,196
|
|
20231218,122200,15308025500,238500,238500,239000,238500,133
|
|
20231218,122100,15276291000,238500,238500,239000,238500,161
|
|
20231218,122000,15237884000,239000,238500,239000,238500,104
|
|
20231218,121900,15213078500,239000,239000,239000,238500,157
|
|
20231218,121800,15175619000,239000,238500,239000,238500,69
|
|
20231218,121700,15159161000,238500,238500,239000,238500,65
|
|
20231218,121600,15143658000,238500,238500,239000,238500,63
|
|
20231218,121500,15128620000,238500,239000,239000,238000,119
|
|
20231218,121400,15100246500,238500,238500,239000,238500,72
|
|
20231218,121300,15083061000,238500,238500,238500,238000,215
|
|
20231218,121200,15031812000,238000,238000,238000,238000,2
|
|
20231218,121100,15031336000,238500,239000,239000,238000,183
|
|
20231218,121000,14987692000,238500,238500,238500,238000,107
|
|
20231218,120900,14962174500,238500,238500,238500,238000,279
|
|
20231218,120800,14895633500,238500,238500,238500,238000,142
|
|
20231218,120700,14861781000,238500,238500,238500,238000,618
|
|
20231218,120600,14714393000,238500,238500,238500,238000,199
|
|
20231218,120500,14666991000,238000,238500,238500,238000,37
|
|
20231218,120400,14658174500,238500,238000,238500,238000,42
|
|
20231218,120300,14648172000,238000,238000,238500,238000,53
|
|
20231218,120200,14635539000,238000,238000,238500,238000,30
|
|
20231218,120100,14628392000,238000,238000,238000,237500,313
|
|
20231218,120000,14553907500,238000,238000,238500,237500,114
|
|
20231218,115900,14526791500,237500,237500,238500,237500,317
|
|
20231218,115800,14451359500,238000,237500,238000,237500,93
|
|
20231218,115700,14429252500,238000,237500,238000,237500,100
|
|
20231218,115600,14405485000,237500,237500,238000,237500,299
|
|
20231218,115500,14334364500,237500,238000,238000,237500,589
|
|
20231218,115400,14194190500,237500,238000,238000,237500,40
|
|
20231218,115300,14184683500,237500,238000,238000,237500,219
|
|
20231218,115200,14132575500,238000,238000,238000,237500,116
|
|
20231218,115100,14105014000,237500,238000,238000,237500,81
|
|
20231218,115000,14085744000,238000,238000,238000,237500,52
|
|
20231218,114900,14073373000,238000,237500,238000,237500,233
|
|
20231218,114800,14017950000,237500,238000,238000,237500,101
|
|
20231218,114700,13993943000,238000,238000,238500,237500,124
|
|
20231218,114600,13964446500,238000,237500,238500,237500,68
|
|
20231218,114500,13948272000,237500,238500,238500,237500,529
|
|
20231218,114400,13822385500,238000,238500,238500,238000,80
|
|
20231218,114300,13803340500,238000,238000,238500,238000,27
|
|
20231218,114200,13796909000,238000,238000,238500,238000,176
|
|
20231218,114100,13755001500,238500,238000,238500,238000,67
|
|
20231218,114000,13739052500,238000,238500,238500,237500,242
|
|
20231218,113900,13681374500,238000,238000,238500,238000,157
|
|
20231218,113800,13644003000,238000,237500,238500,237500,114
|
|
20231218,113700,13616848000,237500,238000,238500,237500,234
|
|
20231218,113600,13561164500,238500,238500,238500,238000,173
|
|
20231218,113500,13519907000,238500,238500,238500,238000,119
|
|
20231218,113400,13491566000,238000,238000,238000,237500,80
|
|
20231218,113300,13472530500,237500,237500,238500,237500,175
|
|
20231218,113200,13430867000,237500,237500,238000,237500,50
|
|
20231218,113100,13418974500,237500,238500,238500,237500,254
|
|
20231218,113000,13358495000,238500,238500,238500,238000,91
|
|
20231218,112900,13336806500,238000,237500,238500,237500,219
|
|
20231218,112800,13284658000,238000,238000,238000,237500,232
|
|
20231218,112700,13229466500,238000,238000,238000,237500,106
|
|
20231218,112600,13204266500,237500,238000,238000,237500,73
|
|
20231218,112500,13186920500,238000,238000,238000,237500,410
|
|
20231218,112400,13089347500,238000,238500,238500,238000,377
|
|
20231218,112300,12999488000,238500,238000,239000,238000,945
|
|
20231218,112200,12774117500,238000,238500,238500,238000,133
|
|
20231218,112100,12742404500,238000,238500,238500,238000,65
|
|
20231218,112000,12726923500,238000,238000,238500,238000,518
|
|
20231218,111900,12603455500,238000,238000,238500,238000,142
|
|
20231218,111800,12569607000,238500,238500,238500,238000,49
|
|
20231218,111700,12557929000,238500,238500,238500,238000,64
|
|
20231218,111600,12542678500,238500,238500,238500,238000,113
|
|
20231218,111500,12515764500,238500,238500,238500,238000,53
|
|
20231218,111400,12503145000,238500,238500,238500,238000,87
|
|
20231218,111300,12482415500,238000,238500,238500,238000,99
|
|
20231218,111200,12458848000,238000,238500,238500,238000,52
|
|
20231218,111100,12446456000,238500,238500,238500,238000,287
|
|
20231218,111000,12378018500,238000,239000,239000,238000,710
|
|
20231218,110900,12208671500,239000,239000,239000,238500,350
|
|
20231218,110800,12125170500,239000,238500,239000,238500,15
|
|
20231218,110700,12121589000,239000,238500,239000,238500,96
|
|
20231218,110600,12098679000,239000,238500,239000,238500,139
|
|
20231218,110500,12065479000,238500,238500,239000,238500,196
|
|
20231218,110400,12018731000,239000,239000,239000,238500,647
|
|
20231218,110300,11864402000,238500,238500,239000,238500,90
|
|
20231218,110200,11842916500,239000,239000,239500,239000,478
|
|
20231218,110100,11728663500,239500,239500,239500,239000,88
|
|
20231218,110000,11707601500,239000,239000,239000,238500,762
|
|
20231218,105900,11525517000,239000,238500,239000,238500,467
|
|
20231218,105800,11413924500,239000,239000,239000,238500,147
|
|
20231218,105700,11378823500,239000,239000,239000,238500,65
|
|
20231218,105600,11363297500,239000,239000,239000,238500,66
|
|
20231218,105500,11347524500,239000,239000,239000,238500,106
|
|
20231218,105400,11322204000,239000,239000,239000,238500,129
|
|
20231218,105300,11291398500,239000,238500,239000,238500,1094
|
|
20231218,105200,11030449500,238500,238500,238500,238000,90
|
|
20231218,105100,11009007000,238000,238000,238500,238000,131
|
|
20231218,105000,10977783500,238500,238500,238500,238000,178
|
|
20231218,104900,10935363000,238500,238000,238500,238000,91
|
|
20231218,104800,10913681000,238500,238000,238500,238000,163
|
|
20231218,104700,10874864000,238000,238500,238500,238000,55
|
|
20231218,104600,10861750500,238000,238000,238500,238000,108
|
|
20231218,104500,10836009000,238500,238000,238500,237500,230
|
|
20231218,104400,10781253500,238500,238000,238500,237500,114
|
|
20231218,104300,10754148500,237500,238000,238000,237500,215
|
|
20231218,104200,10703005500,238000,238500,238500,237500,550
|
|
20231218,104100,10572097000,238000,237500,238500,237500,815
|
|
20231218,104000,10378144500,237500,237500,238000,237500,94
|
|
20231218,103900,10355808500,237500,238000,238000,237500,78
|
|
20231218,103800,10337259000,238000,237500,238000,237500,559
|
|
20231218,103700,10204465000,237500,237500,237500,237000,126
|
|
20231218,103600,10174565500,237500,237500,237500,237000,234
|
|
20231218,103500,10119001000,237500,237500,237500,237500,87
|
|
20231218,103400,10098338500,237500,237500,237500,237000,99
|
|
20231218,103300,10074849500,237500,237000,237500,236500,182
|
|
20231218,103200,10031735500,237000,237000,237500,236500,163
|
|
20231218,103100,9993103500,237000,237000,237000,236500,131
|
|
20231218,103000,9962066500,237000,237000,237000,236500,417
|
|
20231218,102900,9863264000,237000,237000,237000,236500,65
|
|
20231218,102800,9847882500,237000,237000,237000,236500,55
|
|
20231218,102700,9834856000,237000,236500,237500,236500,564
|
|
20231218,102600,9701289000,237000,237000,237000,236500,137
|
|
20231218,102500,9668868000,237000,237000,237000,236500,147
|
|
20231218,102400,9634032500,237000,237000,237000,236500,547
|
|
20231218,102300,9504640000,237000,236500,237500,236500,129
|
|
20231218,102200,9474072000,237000,236500,237500,236500,122
|
|
20231218,102100,9445200000,236500,237500,237500,236500,50
|
|
20231218,102000,9433338500,236500,237000,237500,236500,663
|
|
20231218,101900,9276216500,237000,237500,237500,237000,89
|
|
20231218,101800,9255106500,237500,237000,237500,237000,340
|
|
20231218,101700,9174521000,237000,237500,237500,237000,74
|
|
20231218,101600,9156976000,237500,237500,237500,237000,80
|
|
20231218,101500,9137998000,237000,237500,237500,237000,155
|
|
20231218,101400,9101226500,237500,237000,237500,237000,51
|
|
20231218,101300,9089124500,237500,237500,237500,237000,181
|
|
20231218,101200,9046141000,237000,237000,237500,237000,104
|
|
20231218,101100,9021477500,237000,237500,237500,237000,93
|
|
20231218,101000,8999428000,237500,236500,237500,236500,1897
|
|
20231218,100900,8550506500,237000,237000,237000,236500,349
|
|
20231218,100800,8467815000,237000,237500,237500,236500,765
|
|
20231218,100700,8286506500,237000,237000,237500,237000,906
|
|
20231218,100600,8071777000,237000,237500,237500,237000,82
|
|
20231218,100500,8052305500,237500,237500,237500,237000,472
|
|
20231218,100400,7940428500,237000,238000,238000,237000,156
|
|
20231218,100300,7903401000,237500,237500,238000,237500,644
|
|
20231218,100200,7750448500,238000,238000,238000,237500,244
|
|
20231218,100100,7692437000,238500,238500,238500,237500,167
|
|
20231218,100000,7652707000,238500,237500,238500,237500,803
|
|
20231218,095900,7461925000,238000,238500,238500,237500,1604
|
|
20231218,095800,7080167000,238500,238500,238500,238000,180
|
|
20231218,095700,7037287500,238000,238500,238500,238000,155
|
|
20231218,095600,7000349000,238000,238500,238500,238000,38
|
|
20231218,095500,6991295000,238000,239000,239000,238000,897
|
|
20231218,095400,6777325000,238500,239000,239000,238500,139
|
|
20231218,095300,6744139000,239500,239500,239500,238500,278
|
|
20231218,095200,6677690000,239500,239000,239500,239000,203
|
|
20231218,095100,6629149000,239500,238500,239500,238500,441
|
|
20231218,095000,6523800500,238500,238500,239000,238500,214
|
|
20231218,094900,6472737000,238500,239000,239000,238500,340
|
|
20231218,094800,6391573000,239000,239000,239000,238500,210
|
|
20231218,094700,6341451000,238500,238500,239000,238500,322
|
|
20231218,094600,6264646500,239000,239500,239500,238500,120
|
|
20231218,094500,6235974000,239000,239000,239500,239000,559
|
|
20231218,094400,6102361000,239500,238500,240000,238500,1242
|
|
20231218,094300,5805219000,239000,239500,240000,239000,615
|
|
20231218,094200,5657925500,239500,238500,240000,238000,2726
|
|
20231218,094100,5006402000,238000,237500,238500,237500,1873
|
|
20231218,094000,4560335000,238000,237500,238000,237500,95
|
|
20231218,093900,4537734500,237500,237500,238000,237500,136
|
|
20231218,093800,4505417500,237500,238000,238000,237500,127
|
|
20231218,093700,4475217500,237500,238500,238500,237500,351
|
|
20231218,093600,4391712000,238500,238000,238500,238000,1215
|
|
20231218,093500,4102524000,238000,238500,238500,238000,222
|
|
20231218,093400,4049614000,238500,238000,238500,238000,470
|
|
20231218,093300,3937636000,238500,238500,238500,238000,70
|
|
20231218,093200,3920949500,238000,238500,238500,238000,471
|
|
20231218,093100,3808819500,238000,238500,238500,238000,75
|
|
20231218,093000,3790954500,238000,238500,238500,238000,412
|
|
20231218,092900,3692886000,238000,239000,239000,238000,700
|
|
20231218,092800,3525906500,239000,238500,239000,238500,460
|
|
20231218,092700,3416131000,239000,238000,239000,238000,803
|
|
20231218,092600,3224650000,238000,238000,238500,238000,97
|
|
20231218,092500,3201527500,238000,238500,238500,238000,349
|
|
20231218,092400,3118444000,238500,238000,238500,238000,162
|
|
20231218,092300,3079816500,238500,238500,239000,238500,1286
|
|
20231218,092200,2773097000,238500,238500,239000,238500,99
|
|
20231218,092100,2749474500,239000,239000,239000,238500,112
|
|
20231218,092000,2722734000,239000,239000,239000,238500,59
|
|
20231218,091900,2708644000,239000,238500,239000,238500,309
|
|
20231218,091800,2634944500,238500,238000,238500,238000,299
|
|
20231218,091700,2563714500,238000,238000,238500,238000,183
|
|
20231218,091600,2520153500,238000,238500,238500,238000,180
|
|
20231218,091500,2477232000,238500,238000,239000,238000,272
|
|
20231218,091400,2412390500,238500,239500,239500,238000,827
|
|
20231218,091300,2214851000,239500,239500,239500,239000,155
|
|
20231218,091200,2177793000,239500,239000,239500,239000,174
|
|
20231218,091100,2136164000,239000,239500,239500,239000,119
|
|
20231218,091000,2107670000,239000,239500,239500,239000,243
|
|
20231218,090900,2049496000,239000,239500,239500,239000,755
|
|
20231218,090800,1868698500,239000,237500,239500,237500,683
|
|
20231218,090700,1705615000,237500,238000,238500,237500,339
|
|
20231218,090600,1625026500,238000,238000,238500,237500,357
|
|
20231218,090500,1540056500,238000,238500,239000,237500,962
|
|
20231218,090400,1310974000,238500,238500,239000,238000,295
|
|
20231218,090300,1240615000,238500,239000,239500,238500,1303
|
|
20231218,090200,929262500,239000,240000,240000,239000,479
|
|
20231218,090100,814418000,240000,238000,240500,238000,1824
|
|
20231218,090000,377744000,238500,237500,238500,236500,1591
|