735 lines
42 KiB
CSV
735 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231212,211200,44028421000,234000,234000,234000,234000,6439
|
|
20231212,211100,44028421000,234000,234000,234000,234000,0
|
|
20231212,211000,44028421000,234000,234000,234000,234000,0
|
|
20231212,210900,44028421000,234000,234000,234000,234000,0
|
|
20231212,210800,44028421000,234000,234000,234000,234000,0
|
|
20231212,210700,44028421000,234000,234000,234000,234000,0
|
|
20231212,210600,44028421000,234000,234000,234000,234000,0
|
|
20231212,210500,44028421000,234000,234000,234000,234000,0
|
|
20231212,210400,44028421000,234000,234000,234000,234000,0
|
|
20231212,210300,44028421000,234000,234000,234000,234000,0
|
|
20231212,210200,44028421000,234000,234000,234000,234000,0
|
|
20231212,210100,44028421000,234000,234000,234000,234000,0
|
|
20231212,210000,44028421000,234000,234000,234000,234000,0
|
|
20231212,205900,44028421000,234000,234000,234000,234000,0
|
|
20231212,205800,44028421000,234000,234000,234000,234000,0
|
|
20231212,205700,44028421000,234000,234000,234000,234000,0
|
|
20231212,205600,44028421000,234000,234000,234000,234000,0
|
|
20231212,205500,44028421000,234000,234000,234000,234000,0
|
|
20231212,205400,44028421000,234000,234000,234000,234000,0
|
|
20231212,205300,44028421000,234000,234000,234000,234000,0
|
|
20231212,205200,44028421000,234000,234000,234000,234000,0
|
|
20231212,205100,44028421000,234000,234000,234000,234000,0
|
|
20231212,205000,44028421000,234000,234000,234000,234000,0
|
|
20231212,204900,44028421000,234000,234000,234000,234000,0
|
|
20231212,204800,44028421000,234000,234000,234000,234000,0
|
|
20231212,204700,44028421000,234000,234000,234000,234000,0
|
|
20231212,204600,44028421000,234000,234000,234000,234000,0
|
|
20231212,204500,44028421000,234000,234000,234000,234000,0
|
|
20231212,204400,44028421000,234000,234000,234000,234000,0
|
|
20231212,204300,44028421000,234000,234000,234000,234000,0
|
|
20231212,204200,44028421000,234000,234000,234000,234000,6439
|
|
20231212,204100,44028421000,234000,234000,234000,234000,0
|
|
20231212,204000,44028421000,234000,234000,234000,234000,0
|
|
20231212,203900,44028421000,234000,234000,234000,234000,0
|
|
20231212,203800,44028421000,234000,234000,234000,234000,0
|
|
20231212,203700,44028421000,234000,234000,234000,234000,0
|
|
20231212,203600,44028421000,234000,234000,234000,234000,0
|
|
20231212,203500,44028421000,234000,234000,234000,234000,0
|
|
20231212,203400,44028421000,234000,234000,234000,234000,0
|
|
20231212,203300,44028421000,234000,234000,234000,234000,0
|
|
20231212,203200,44028421000,234000,234000,234000,234000,0
|
|
20231212,203100,44028421000,234000,234000,234000,234000,0
|
|
20231212,203000,44028421000,234000,234000,234000,234000,0
|
|
20231212,202900,44028421000,234000,234000,234000,234000,0
|
|
20231212,202800,44028421000,234000,234000,234000,234000,0
|
|
20231212,202700,44028421000,234000,234000,234000,234000,0
|
|
20231212,202600,44028421000,234000,234000,234000,234000,0
|
|
20231212,202500,44028421000,234000,234000,234000,234000,0
|
|
20231212,202400,44028421000,234000,234000,234000,234000,0
|
|
20231212,202300,44028421000,234000,234000,234000,234000,0
|
|
20231212,202200,44028421000,234000,234000,234000,234000,0
|
|
20231212,202100,44028421000,234000,234000,234000,234000,0
|
|
20231212,202000,44028421000,234000,234000,234000,234000,0
|
|
20231212,201900,44028421000,234000,234000,234000,234000,0
|
|
20231212,201800,44028421000,234000,234000,234000,234000,0
|
|
20231212,201700,44028421000,234000,234000,234000,234000,0
|
|
20231212,201600,44028421000,234000,234000,234000,234000,0
|
|
20231212,201500,44028421000,234000,234000,234000,234000,0
|
|
20231212,201400,44028421000,234000,234000,234000,234000,0
|
|
20231212,201300,44028421000,234000,234000,234000,234000,0
|
|
20231212,201200,44028421000,234000,234000,234000,234000,6439
|
|
20231212,201100,44028421000,234000,234000,234000,234000,0
|
|
20231212,201000,44028421000,234000,234000,234000,234000,0
|
|
20231212,200900,44028421000,234000,234000,234000,234000,0
|
|
20231212,200800,44028421000,234000,234000,234000,234000,0
|
|
20231212,200700,44028421000,234000,234000,234000,234000,0
|
|
20231212,200600,44028421000,234000,234000,234000,234000,0
|
|
20231212,200500,44028421000,234000,234000,234000,234000,0
|
|
20231212,200400,44028421000,234000,234000,234000,234000,0
|
|
20231212,200300,44028421000,234000,234000,234000,234000,0
|
|
20231212,200200,44028421000,234000,234000,234000,234000,0
|
|
20231212,200100,44028421000,234000,234000,234000,234000,0
|
|
20231212,200000,44028421000,234000,234000,234000,234000,0
|
|
20231212,195900,44028421000,234000,234000,234000,234000,0
|
|
20231212,195800,44028421000,234000,234000,234000,234000,0
|
|
20231212,195700,44028421000,234000,234000,234000,234000,0
|
|
20231212,195600,44028421000,234000,234000,234000,234000,0
|
|
20231212,195500,44028421000,234000,234000,234000,234000,0
|
|
20231212,195400,44028421000,234000,234000,234000,234000,0
|
|
20231212,195300,44028421000,234000,234000,234000,234000,0
|
|
20231212,195200,44028421000,234000,234000,234000,234000,0
|
|
20231212,195100,44028421000,234000,234000,234000,234000,0
|
|
20231212,195000,44028421000,234000,234000,234000,234000,0
|
|
20231212,194900,44028421000,234000,234000,234000,234000,0
|
|
20231212,194800,44028421000,234000,234000,234000,234000,0
|
|
20231212,194700,44028421000,234000,234000,234000,234000,0
|
|
20231212,194600,44028421000,234000,234000,234000,234000,0
|
|
20231212,194500,44028421000,234000,234000,234000,234000,0
|
|
20231212,194400,44028421000,234000,234000,234000,234000,0
|
|
20231212,194300,44028421000,234000,234000,234000,234000,0
|
|
20231212,194200,44028421000,234000,234000,234000,234000,6439
|
|
20231212,194100,44028421000,234000,234000,234000,234000,0
|
|
20231212,194000,44028421000,234000,234000,234000,234000,0
|
|
20231212,193900,44028421000,234000,234000,234000,234000,0
|
|
20231212,193800,44028421000,234000,234000,234000,234000,0
|
|
20231212,193700,44028421000,234000,234000,234000,234000,0
|
|
20231212,193600,44028421000,234000,234000,234000,234000,0
|
|
20231212,193500,44028421000,234000,234000,234000,234000,0
|
|
20231212,193400,44028421000,234000,234000,234000,234000,0
|
|
20231212,193300,44028421000,234000,234000,234000,234000,0
|
|
20231212,193200,44028421000,234000,234000,234000,234000,0
|
|
20231212,193100,44028421000,234000,234000,234000,234000,0
|
|
20231212,193000,44028421000,234000,234000,234000,234000,0
|
|
20231212,192900,44028421000,234000,234000,234000,234000,0
|
|
20231212,192800,44028421000,234000,234000,234000,234000,0
|
|
20231212,192700,44028421000,234000,234000,234000,234000,0
|
|
20231212,192600,44028421000,234000,234000,234000,234000,0
|
|
20231212,192500,44028421000,234000,234000,234000,234000,0
|
|
20231212,192400,44028421000,234000,234000,234000,234000,0
|
|
20231212,192300,44028421000,234000,234000,234000,234000,0
|
|
20231212,192200,44028421000,234000,234000,234000,234000,0
|
|
20231212,192100,44028421000,234000,234000,234000,234000,0
|
|
20231212,192000,44028421000,234000,234000,234000,234000,0
|
|
20231212,191900,44028421000,234000,234000,234000,234000,0
|
|
20231212,191800,44028421000,234000,234000,234000,234000,0
|
|
20231212,191700,44028421000,234000,234000,234000,234000,0
|
|
20231212,191600,44028421000,234000,234000,234000,234000,0
|
|
20231212,191500,44028421000,234000,234000,234000,234000,0
|
|
20231212,191400,44028421000,234000,234000,234000,234000,0
|
|
20231212,191300,44028421000,234000,234000,234000,234000,0
|
|
20231212,191200,44028421000,234000,234000,234000,234000,6439
|
|
20231212,191100,44028421000,234000,234000,234000,234000,0
|
|
20231212,191000,44028421000,234000,234000,234000,234000,0
|
|
20231212,190900,44028421000,234000,234000,234000,234000,0
|
|
20231212,190800,44028421000,234000,234000,234000,234000,0
|
|
20231212,190700,44028421000,234000,234000,234000,234000,0
|
|
20231212,190600,44028421000,234000,234000,234000,234000,0
|
|
20231212,190500,44028421000,234000,234000,234000,234000,0
|
|
20231212,190400,44028421000,234000,234000,234000,234000,0
|
|
20231212,190300,44028421000,234000,234000,234000,234000,0
|
|
20231212,190200,44028421000,234000,234000,234000,234000,0
|
|
20231212,190100,44028421000,234000,234000,234000,234000,0
|
|
20231212,190000,44028421000,234000,234000,234000,234000,0
|
|
20231212,185900,44028421000,234000,234000,234000,234000,0
|
|
20231212,185800,44028421000,234000,234000,234000,234000,0
|
|
20231212,185700,44028421000,234000,234000,234000,234000,0
|
|
20231212,185600,44028421000,234000,234000,234000,234000,0
|
|
20231212,185500,44028421000,234000,234000,234000,234000,0
|
|
20231212,185400,44028421000,234000,234000,234000,234000,0
|
|
20231212,185300,44028421000,234000,234000,234000,234000,0
|
|
20231212,185200,44028421000,234000,234000,234000,234000,0
|
|
20231212,185100,44028421000,234000,234000,234000,234000,0
|
|
20231212,185000,44028421000,234000,234000,234000,234000,0
|
|
20231212,184900,44028421000,234000,234000,234000,234000,0
|
|
20231212,184800,44028421000,234000,234000,234000,234000,0
|
|
20231212,184700,44028421000,234000,234000,234000,234000,0
|
|
20231212,184600,44028421000,234000,234000,234000,234000,0
|
|
20231212,184500,44028421000,234000,234000,234000,234000,0
|
|
20231212,184400,44028421000,234000,234000,234000,234000,0
|
|
20231212,184300,44028421000,234000,234000,234000,234000,0
|
|
20231212,184200,44028421000,234000,234000,234000,234000,6439
|
|
20231212,184100,44028421000,234000,234000,234000,234000,0
|
|
20231212,184000,44028421000,234000,234000,234000,234000,0
|
|
20231212,183900,44028421000,234000,234000,234000,234000,0
|
|
20231212,183800,44028421000,234000,234000,234000,234000,0
|
|
20231212,183700,44028421000,234000,234000,234000,234000,0
|
|
20231212,183600,44028421000,234000,234000,234000,234000,0
|
|
20231212,183500,44028421000,234000,234000,234000,234000,0
|
|
20231212,183400,44028421000,234000,234000,234000,234000,0
|
|
20231212,183300,44028421000,234000,234000,234000,234000,0
|
|
20231212,183200,44028421000,234000,234000,234000,234000,0
|
|
20231212,183100,44028421000,234000,234000,234000,234000,0
|
|
20231212,183000,44028421000,234000,234000,234000,234000,0
|
|
20231212,182900,44028421000,234000,234000,234000,234000,0
|
|
20231212,182800,44028421000,234000,234000,234000,234000,0
|
|
20231212,182700,44028421000,234000,234000,234000,234000,0
|
|
20231212,182600,44028421000,234000,234000,234000,234000,0
|
|
20231212,182500,44028421000,234000,234000,234000,234000,0
|
|
20231212,182400,44028421000,234000,234000,234000,234000,0
|
|
20231212,182300,44028421000,234000,234000,234000,234000,0
|
|
20231212,182200,44028421000,234000,234000,234000,234000,0
|
|
20231212,182100,44028421000,234000,234000,234000,234000,0
|
|
20231212,182000,44028421000,234000,234000,234000,234000,0
|
|
20231212,181900,44028421000,234000,234000,234000,234000,0
|
|
20231212,181800,44028421000,234000,234000,234000,234000,0
|
|
20231212,181700,44028421000,234000,234000,234000,234000,0
|
|
20231212,181600,44028421000,234000,234000,234000,234000,0
|
|
20231212,181500,44028421000,234000,234000,234000,234000,0
|
|
20231212,181400,44028421000,234000,234000,234000,234000,0
|
|
20231212,181300,44028421000,234000,234000,234000,234000,0
|
|
20231212,181200,44028421000,234000,234000,234000,234000,6439
|
|
20231212,181100,44028421000,234000,234000,234000,234000,0
|
|
20231212,181000,44028421000,234000,234000,234000,234000,0
|
|
20231212,180900,44028421000,234000,234000,234000,234000,0
|
|
20231212,180800,44028421000,234000,234000,234000,234000,0
|
|
20231212,180700,44028421000,234000,234000,234000,234000,0
|
|
20231212,180600,44028421000,234000,234000,234000,234000,0
|
|
20231212,180500,44028421000,234000,234000,234000,234000,0
|
|
20231212,180400,44028421000,234000,234000,234000,234000,0
|
|
20231212,180300,44028421000,234000,234000,234000,234000,0
|
|
20231212,180200,44028421000,234000,234000,234000,234000,0
|
|
20231212,180100,44028421000,234000,234000,234000,234000,0
|
|
20231212,180000,44028421000,234000,234000,234000,234000,0
|
|
20231212,175900,44028421000,234000,234000,234000,234000,0
|
|
20231212,175800,44028421000,234000,234000,234000,234000,0
|
|
20231212,175700,44028421000,234000,234000,234000,234000,0
|
|
20231212,175600,44028421000,234000,234000,234000,234000,0
|
|
20231212,175500,44028421000,234000,234000,234000,234000,0
|
|
20231212,175400,44028421000,234000,234000,234000,234000,0
|
|
20231212,175300,44028421000,234000,234000,234000,234000,0
|
|
20231212,175200,44028421000,234000,234000,234000,234000,0
|
|
20231212,175100,44028421000,234000,234000,234000,234000,0
|
|
20231212,175000,44028421000,234000,234000,234000,234000,0
|
|
20231212,174900,44028421000,234000,234000,234000,234000,0
|
|
20231212,174800,44028421000,234000,234000,234000,234000,0
|
|
20231212,174700,44028421000,234000,234000,234000,234000,0
|
|
20231212,174600,44028421000,234000,234000,234000,234000,0
|
|
20231212,174500,44028421000,234000,234000,234000,234000,0
|
|
20231212,174400,44028421000,234000,234000,234000,234000,0
|
|
20231212,174300,44028421000,234000,234000,234000,234000,0
|
|
20231212,174200,44028421000,234000,234000,234000,234000,6439
|
|
20231212,174100,44028421000,234000,234000,234000,234000,0
|
|
20231212,174000,44028421000,234000,234000,234000,234000,0
|
|
20231212,173900,44028421000,234000,234000,234000,234000,0
|
|
20231212,173800,44028421000,234000,234000,234000,234000,0
|
|
20231212,173700,44028421000,234000,234000,234000,234000,0
|
|
20231212,173600,44028421000,234000,234000,234000,234000,0
|
|
20231212,173500,44028421000,234000,234000,234000,234000,0
|
|
20231212,173400,44028421000,234000,234000,234000,234000,0
|
|
20231212,173300,44028421000,234000,234000,234000,234000,0
|
|
20231212,173200,44028421000,234000,234000,234000,234000,0
|
|
20231212,173100,44028421000,234000,234000,234000,234000,0
|
|
20231212,173000,44028421000,234000,234000,234000,234000,0
|
|
20231212,172900,44028421000,234000,234000,234000,234000,0
|
|
20231212,172800,44028421000,234000,234000,234000,234000,0
|
|
20231212,172700,44028421000,234000,234000,234000,234000,0
|
|
20231212,172600,44028421000,234000,234000,234000,234000,0
|
|
20231212,172500,44028421000,234000,234000,234000,234000,0
|
|
20231212,172400,44028421000,234000,234000,234000,234000,0
|
|
20231212,172300,44028421000,234000,234000,234000,234000,0
|
|
20231212,172200,44028421000,234000,234000,234000,234000,0
|
|
20231212,172100,44028421000,234000,234000,234000,234000,0
|
|
20231212,172000,44028421000,234000,234000,234000,234000,0
|
|
20231212,171900,44028421000,234000,234000,234000,234000,0
|
|
20231212,171800,44028421000,234000,234000,234000,234000,0
|
|
20231212,171700,44028421000,234000,234000,234000,234000,0
|
|
20231212,171600,44028421000,234000,234000,234000,234000,0
|
|
20231212,171500,44028421000,234000,234000,234000,234000,0
|
|
20231212,171400,44028421000,234000,234000,234000,234000,0
|
|
20231212,171300,44028421000,234000,234000,234000,234000,0
|
|
20231212,171200,44028421000,234000,234000,234000,234000,6439
|
|
20231212,171100,44028421000,234000,234000,234000,234000,0
|
|
20231212,171000,44028421000,234000,234000,234000,234000,0
|
|
20231212,170900,44028421000,234000,234000,234000,234000,0
|
|
20231212,170800,44028421000,234000,234000,234000,234000,0
|
|
20231212,170700,44028421000,234000,234000,234000,234000,0
|
|
20231212,170600,44028421000,234000,234000,234000,234000,0
|
|
20231212,170500,44028421000,234000,234000,234000,234000,0
|
|
20231212,170400,44028421000,234000,234000,234000,234000,0
|
|
20231212,170300,44028421000,234000,234000,234000,234000,0
|
|
20231212,170200,44028421000,234000,234000,234000,234000,0
|
|
20231212,170100,44028421000,234000,234000,234000,234000,0
|
|
20231212,170000,44028421000,234000,234000,234000,234000,0
|
|
20231212,165900,44028421000,234000,234000,234000,234000,0
|
|
20231212,165800,44028421000,234000,234000,234000,234000,0
|
|
20231212,165700,44028421000,234000,234000,234000,234000,0
|
|
20231212,165600,44028421000,234000,234000,234000,234000,0
|
|
20231212,165500,44028421000,234000,234000,234000,234000,0
|
|
20231212,165400,44028421000,234000,234000,234000,234000,0
|
|
20231212,165300,44028421000,234000,234000,234000,234000,0
|
|
20231212,165200,44028421000,234000,234000,234000,234000,0
|
|
20231212,165100,44028421000,234000,234000,234000,234000,0
|
|
20231212,165000,44028421000,234000,234000,234000,234000,0
|
|
20231212,164900,44028421000,234000,234000,234000,234000,0
|
|
20231212,164800,44028421000,234000,234000,234000,234000,0
|
|
20231212,164700,44028421000,234000,234000,234000,234000,0
|
|
20231212,164600,44028421000,234000,234000,234000,234000,0
|
|
20231212,164500,44028421000,234000,234000,234000,234000,0
|
|
20231212,164400,44028421000,234000,234000,234000,234000,0
|
|
20231212,164300,44028421000,234000,234000,234000,234000,0
|
|
20231212,164200,44028421000,234000,234000,234000,234000,6439
|
|
20231212,164100,44028421000,234000,234000,234000,234000,0
|
|
20231212,164000,44028421000,234000,234000,234000,234000,0
|
|
20231212,163900,44028421000,234000,234000,234000,234000,0
|
|
20231212,163800,44028421000,234000,234000,234000,234000,0
|
|
20231212,163700,44028421000,234000,234000,234000,234000,0
|
|
20231212,163600,44028421000,234000,234000,234000,234000,0
|
|
20231212,163500,44028421000,234000,234000,234000,234000,0
|
|
20231212,163400,44028421000,234000,234000,234000,234000,0
|
|
20231212,163300,44028421000,234000,234000,234000,234000,0
|
|
20231212,163200,44028421000,234000,234000,234000,234000,0
|
|
20231212,163100,44028421000,234000,234000,234000,234000,0
|
|
20231212,163000,44028421000,234000,234000,234000,234000,0
|
|
20231212,162900,44028421000,234000,234000,234000,234000,0
|
|
20231212,162800,44028421000,234000,234000,234000,234000,0
|
|
20231212,162700,44028421000,234000,234000,234000,234000,0
|
|
20231212,162600,44028421000,234000,234000,234000,234000,0
|
|
20231212,162500,44028421000,234000,234000,234000,234000,0
|
|
20231212,162400,44028421000,234000,234000,234000,234000,0
|
|
20231212,162300,44028421000,234000,234000,234000,234000,0
|
|
20231212,162200,44028421000,234000,234000,234000,234000,0
|
|
20231212,162100,44028421000,234000,234000,234000,234000,0
|
|
20231212,162000,44028421000,234000,234000,234000,234000,0
|
|
20231212,161900,44028421000,234000,234000,234000,234000,0
|
|
20231212,161800,44028421000,234000,234000,234000,234000,0
|
|
20231212,161700,44028421000,234000,234000,234000,234000,0
|
|
20231212,161600,44028421000,234000,234000,234000,234000,0
|
|
20231212,161500,44028421000,234000,234000,234000,234000,0
|
|
20231212,161400,44028421000,234000,234000,234000,234000,0
|
|
20231212,161300,44028421000,234000,234000,234000,234000,0
|
|
20231212,161200,44028421000,234000,234000,234000,234000,6439
|
|
20231212,161100,44028421000,234000,234000,234000,234000,0
|
|
20231212,161000,44028421000,234000,234000,234000,234000,0
|
|
20231212,160900,44028421000,234000,234000,234000,234000,0
|
|
20231212,160800,44028421000,234000,234000,234000,234000,0
|
|
20231212,160700,44028421000,234000,234000,234000,234000,0
|
|
20231212,160600,44028421000,234000,234000,234000,234000,0
|
|
20231212,160500,44028421000,234000,234000,234000,234000,0
|
|
20231212,160400,44028421000,234000,234000,234000,234000,0
|
|
20231212,160300,44028421000,234000,234000,234000,234000,0
|
|
20231212,160200,44028421000,234000,234000,234000,234000,0
|
|
20231212,160100,44028421000,234000,234000,234000,234000,0
|
|
20231212,160000,44028421000,234000,234000,234000,234000,0
|
|
20231212,155900,44028421000,234000,234000,234000,234000,0
|
|
20231212,155800,44028421000,234000,234000,234000,234000,0
|
|
20231212,155700,44028421000,234000,234000,234000,234000,0
|
|
20231212,155600,44028421000,234000,234000,234000,234000,0
|
|
20231212,155500,44028421000,234000,234000,234000,234000,0
|
|
20231212,155400,44028421000,234000,234000,234000,234000,0
|
|
20231212,155300,44028421000,234000,234000,234000,234000,0
|
|
20231212,155200,44028421000,234000,234000,234000,234000,0
|
|
20231212,155100,44028421000,234000,234000,234000,234000,0
|
|
20231212,155000,44028421000,234000,234000,234000,234000,0
|
|
20231212,154900,44028421000,234000,234000,234000,234000,0
|
|
20231212,154800,44028421000,234000,234000,234000,234000,0
|
|
20231212,154700,44028421000,234000,234000,234000,234000,0
|
|
20231212,154600,44028421000,234000,234000,234000,234000,0
|
|
20231212,154500,44028421000,234000,234000,234000,234000,0
|
|
20231212,154400,44028421000,234000,234000,234000,234000,0
|
|
20231212,154300,44028421000,234000,234000,234000,234000,0
|
|
20231212,154200,44028421000,234000,234000,234000,234000,6439
|
|
20231212,154100,44028421000,234000,234000,234000,234000,0
|
|
20231212,154000,44028421000,234000,234000,234000,234000,0
|
|
20231212,153900,44028421000,234000,234000,234000,234000,0
|
|
20231212,153800,44028421000,234000,234000,234000,234000,0
|
|
20231212,153700,44028421000,234000,234000,234000,234000,0
|
|
20231212,153600,44028421000,234000,234000,234000,234000,0
|
|
20231212,153500,44028421000,234000,234000,234000,234000,0
|
|
20231212,153400,44028421000,234000,234000,234000,234000,0
|
|
20231212,153300,44028421000,234000,234000,234000,234000,0
|
|
20231212,153200,44028421000,234000,234000,234000,234000,0
|
|
20231212,153100,44028421000,234000,234000,234000,234000,0
|
|
20231212,153000,44028421000,234000,234000,234000,234000,6439
|
|
20231212,152900,42521695000,234500,234500,234500,234500,0
|
|
20231212,152800,42521695000,234500,234500,234500,234500,0
|
|
20231212,152700,42521695000,234500,234500,234500,234500,0
|
|
20231212,152600,42521695000,234500,234500,234500,234500,0
|
|
20231212,152500,42521695000,234500,234500,234500,234500,0
|
|
20231212,152400,42521695000,234500,234500,234500,234500,0
|
|
20231212,152300,42521695000,234500,234500,234500,234500,0
|
|
20231212,152200,42521695000,234500,234500,234500,234500,0
|
|
20231212,152100,42521695000,234500,234500,234500,234500,0
|
|
20231212,152000,42521695000,234500,234500,234500,234500,0
|
|
20231212,151900,42521695000,234500,234000,234500,233500,405
|
|
20231212,151800,42426881000,234000,234000,234000,233500,516
|
|
20231212,151700,42306315000,234000,234000,234000,233500,341
|
|
20231212,151600,42226565500,234000,233500,234000,233500,335
|
|
20231212,151500,42148242500,233500,234000,234000,233500,597
|
|
20231212,151400,42008812000,234000,234000,234000,233500,131
|
|
20231212,151300,41978187500,234000,233500,234000,233500,125
|
|
20231212,151200,41948995500,234000,234000,234000,233500,102
|
|
20231212,151100,41925170000,234000,234000,234000,233500,63
|
|
20231212,151000,41910443000,234000,234000,234000,233500,138
|
|
20231212,150900,41878200000,234000,234000,234000,233500,149
|
|
20231212,150800,41843389500,234000,234000,234000,233500,316
|
|
20231212,150700,41769469500,233500,234000,234000,233000,156
|
|
20231212,150600,41733026000,234000,233500,234000,233000,369
|
|
20231212,150500,41646877500,233500,234000,234000,233000,171
|
|
20231212,150400,41606949500,234000,233500,234000,233000,570
|
|
20231212,150300,41473962500,234000,233500,234000,233500,213
|
|
20231212,150200,41424210500,234000,234000,234000,233500,163
|
|
20231212,150100,41386128000,234000,234000,234000,233500,102
|
|
20231212,150000,41362286000,234000,234000,234000,233500,437
|
|
20231212,145900,41260192000,233500,234000,234000,233000,268
|
|
20231212,145800,41197569000,233500,233500,234000,233000,245
|
|
20231212,145700,41140375500,233000,233500,234000,233000,331
|
|
20231212,145600,41063128000,234000,233500,234000,233000,446
|
|
20231212,145500,40958963000,233000,234000,234000,233000,156
|
|
20231212,145400,40922565000,234000,233500,234000,233000,471
|
|
20231212,145300,40812657000,233500,233500,234000,233000,482
|
|
20231212,145200,40700093500,233500,233500,234000,233000,125
|
|
20231212,145100,40670925000,233500,234000,234000,233000,300
|
|
20231212,145000,40600923500,233500,233000,234000,233000,258
|
|
20231212,144900,40540730000,233500,234000,234000,233000,233
|
|
20231212,144800,40486339500,233500,233500,234000,233000,340
|
|
20231212,144700,40406981000,233500,233000,234000,233000,278
|
|
20231212,144600,40342074500,233500,233000,234000,233000,229
|
|
20231212,144500,40288617000,233500,234000,234000,233000,752
|
|
20231212,144400,40112817500,233500,234000,234000,233500,178
|
|
20231212,144300,40071228000,234000,233500,234000,233500,192
|
|
20231212,144200,40026372000,234000,233500,234000,233500,251
|
|
20231212,144100,39967737500,233500,234000,234000,233500,214
|
|
20231212,144000,39917737500,233500,233500,234000,233000,237
|
|
20231212,143900,39862358500,233500,233000,234000,233000,373
|
|
20231212,143800,39775293000,233000,234000,234000,233000,234
|
|
20231212,143700,39720672500,233500,233000,234000,233000,393
|
|
20231212,143600,39629027500,233500,233500,234000,233000,286
|
|
20231212,143500,39562252500,233500,233500,233500,233000,267
|
|
20231212,143400,39499965000,233500,233500,234000,233000,204
|
|
20231212,143300,39452308000,234000,233500,234000,233000,567
|
|
20231212,143200,39319913000,233000,233500,233500,233000,277
|
|
20231212,143100,39255303000,233500,233000,233500,233000,314
|
|
20231212,143000,39182033500,233000,234000,234000,233000,271
|
|
20231212,142900,39118746000,233500,233500,234000,233500,228
|
|
20231212,142800,39065490000,233500,234000,234000,233500,89
|
|
20231212,142700,39044688500,234000,234000,234500,233500,258
|
|
20231212,142600,38984338500,234000,234000,234500,233500,286
|
|
20231212,142500,38917445000,233500,233500,234000,233500,152
|
|
20231212,142400,38881923500,234000,234500,234500,233500,175
|
|
20231212,142300,38840965500,234500,234000,234500,233500,266
|
|
20231212,142200,38778696000,234500,234500,234500,234000,294
|
|
20231212,142100,38709866500,234500,233500,234500,233500,184
|
|
20231212,142000,38666799500,233500,234000,234500,233500,130
|
|
20231212,141900,38636373000,234500,234000,234500,234000,197
|
|
20231212,141800,38590245000,234500,234500,234500,234000,206
|
|
20231212,141700,38542007500,234500,233500,234500,233500,2102
|
|
20231212,141600,38050009500,234000,233500,234000,233500,204
|
|
20231212,141500,38002346000,233500,233500,234000,233500,134
|
|
20231212,141400,37971045000,233500,234000,234000,233500,164
|
|
20231212,141300,37932718000,234000,233500,234000,233500,147
|
|
20231212,141200,37898372500,233500,233500,234000,233000,247
|
|
20231212,141100,37840674500,234000,234000,234000,233500,492
|
|
20231212,141000,37725762500,234000,234000,234000,233500,204
|
|
20231212,140900,37678103500,234000,234000,234000,233500,147
|
|
20231212,140800,37643759500,234000,234000,234000,233500,203
|
|
20231212,140700,37596328500,234000,233500,234000,233500,197
|
|
20231212,140600,37550306500,234000,234000,234000,233500,125
|
|
20231212,140500,37521101500,234000,234000,234000,233500,186
|
|
20231212,140400,37477643000,234000,233500,234000,233500,261
|
|
20231212,140300,37416667000,233500,233500,234000,233500,133
|
|
20231212,140200,37385589500,233500,233500,234000,233500,132
|
|
20231212,140100,37354757500,233500,234000,234000,233500,143
|
|
20231212,140000,37321342500,234000,233500,234000,233500,218
|
|
20231212,135900,37270415500,233500,234500,234500,233500,223
|
|
20231212,135800,37218287000,234000,234000,234500,234000,217
|
|
20231212,135700,37167477500,234500,234000,234500,234000,142
|
|
20231212,135600,37134232000,234000,234000,234500,234000,413
|
|
20231212,135500,37037568000,234000,234500,234500,234000,304
|
|
20231212,135400,36966398500,234000,234500,234500,234000,197
|
|
20231212,135300,36920247500,234000,234000,234500,234000,134
|
|
20231212,135200,36888872500,234000,233500,234500,233500,347
|
|
20231212,135100,36807693000,234000,233500,234000,233500,182
|
|
20231212,135000,36765175500,234000,234000,234500,233500,375
|
|
20231212,134900,36677534000,234000,234000,234500,233500,340
|
|
20231212,134800,36597943500,234500,234000,234500,234000,445
|
|
20231212,134700,36493785000,234000,234500,234500,234000,196
|
|
20231212,134600,36447894500,234500,234000,234500,234000,184
|
|
20231212,134500,36404806000,234000,233500,234500,233500,468
|
|
20231212,134400,36295340000,234000,233500,234500,233000,390
|
|
20231212,134300,36204228500,233000,233000,234000,233000,329
|
|
20231212,134200,36127414000,233000,234000,234000,233000,226
|
|
20231212,134100,36074644500,234000,234000,234500,233500,275
|
|
20231212,134000,36010345500,234000,234500,234500,233500,249
|
|
20231212,133900,35952121500,234500,234500,234500,234000,881
|
|
20231212,133800,35745605500,234500,233500,234500,232500,1605
|
|
20231212,133700,35371451000,233500,234000,234500,233500,697
|
|
20231212,133600,35208399000,234500,234000,234500,234000,84
|
|
20231212,133500,35188728000,234000,234500,234500,234000,244
|
|
20231212,133400,35131612000,234500,234000,234500,233500,276
|
|
20231212,133300,35066986000,234000,234000,234000,233500,904
|
|
20231212,133200,34855738000,234000,233500,234000,233500,446
|
|
20231212,133100,34751407000,234000,233500,234000,233500,442
|
|
20231212,133000,34648084500,234000,233500,234000,233500,205
|
|
20231212,132900,34600152500,233500,233500,234000,233500,174
|
|
20231212,132800,34559498000,234000,234000,234000,233500,105
|
|
20231212,132700,34534950000,233500,234000,234500,233500,1038
|
|
20231212,132600,34292048000,234500,234000,234500,234000,135
|
|
20231212,132500,34260433500,234000,234500,234500,234000,108
|
|
20231212,132400,34235142000,234000,234000,234500,234000,184
|
|
20231212,132300,34192058000,234500,234500,234500,234000,335
|
|
20231212,132200,34113624000,234000,234000,234500,234000,311
|
|
20231212,132100,34040754000,234500,234000,234500,234000,172
|
|
20231212,132000,34000481000,234500,235000,235000,234000,114
|
|
20231212,131900,33973734500,234500,235000,235000,234000,211
|
|
20231212,131800,33924237000,235000,235000,235000,234000,251
|
|
20231212,131700,33865349500,235000,234500,235000,234000,128
|
|
20231212,131600,33835322500,234500,234000,235000,234000,400
|
|
20231212,131500,33741516500,234500,234500,235000,234000,462
|
|
20231212,131400,33633176000,234500,234500,235000,234500,166
|
|
20231212,131300,33594225500,234500,234500,235000,234500,164
|
|
20231212,131200,33555750000,235000,234500,235000,234500,162
|
|
20231212,131100,33517740500,235000,235000,235000,234500,240
|
|
20231212,131000,33461428500,234500,234500,235000,234000,210
|
|
20231212,130900,33412183500,234500,234500,235000,234500,199
|
|
20231212,130800,33365498000,234500,234500,235000,234500,333
|
|
20231212,130700,33287390000,234500,235000,235000,234500,147
|
|
20231212,130600,33252892000,234500,235000,235000,234500,246
|
|
20231212,130500,33195175000,235000,235000,235000,234500,224
|
|
20231212,130400,33142622000,235000,235000,235000,234500,144
|
|
20231212,130300,33108823500,235000,235000,235000,234500,212
|
|
20231212,130200,33059093500,235000,235000,235000,234500,952
|
|
20231212,130100,32835801000,234500,235000,235000,234500,724
|
|
20231212,130000,32665953500,235000,235000,235000,234500,176
|
|
20231212,125900,32624649000,235000,235000,235000,234500,147
|
|
20231212,125800,32590140500,235000,235000,235000,234500,85
|
|
20231212,125700,32570187000,235000,234000,235000,234000,1572
|
|
20231212,125600,32201487500,234500,234000,234500,233500,974
|
|
20231212,125500,31973486500,234000,234000,234000,233500,119
|
|
20231212,125400,31945663500,234000,234000,234000,233000,264
|
|
20231212,125300,31884006500,234000,233500,234000,233500,348
|
|
20231212,125200,31802712000,233500,234000,234000,233500,156
|
|
20231212,125100,31766236500,233500,233500,234000,233500,132
|
|
20231212,125000,31735381000,234000,234000,234000,233500,73
|
|
20231212,124900,31718312500,234000,233500,234000,233500,171
|
|
20231212,124800,31678362000,233500,234000,234000,233500,71
|
|
20231212,124700,31661774500,234000,233500,234000,233000,800
|
|
20231212,124600,31475126000,234000,234000,234000,233500,140
|
|
20231212,124500,31442412000,233500,234500,234500,233500,423
|
|
20231212,124400,31343445000,234500,234500,234500,234000,115
|
|
20231212,124300,31316507500,234000,234500,234500,234000,218
|
|
20231212,124200,31265462000,234000,234000,234500,233500,369
|
|
20231212,124100,31179096000,234000,234000,234000,233500,93
|
|
20231212,124000,31157365500,233500,233500,234000,233500,191
|
|
20231212,123900,31112733000,233500,234500,234500,233500,759
|
|
20231212,123800,30935054500,234500,234500,234500,234000,171
|
|
20231212,123700,30894986000,234000,234500,234500,234000,106
|
|
20231212,123600,30870163500,234500,234000,234500,234000,298
|
|
20231212,123500,30800380000,234500,234500,234500,234000,170
|
|
20231212,123400,30760534500,234500,234500,234500,234000,581
|
|
20231212,123300,30624526500,234000,234000,234500,234000,180
|
|
20231212,123200,30582378000,234000,234000,234000,233500,239
|
|
20231212,123100,30526485000,234000,234000,234000,233500,556
|
|
20231212,123000,30396413500,234000,234000,234000,233500,116
|
|
20231212,122900,30369302000,233500,234000,234000,233500,118
|
|
20231212,122800,30341727000,234000,234000,234000,233500,82
|
|
20231212,122700,30322562500,234000,234000,234000,233500,156
|
|
20231212,122600,30286115500,233500,234000,234000,233500,106
|
|
20231212,122500,30261340500,234000,233000,234000,233000,109
|
|
20231212,122400,30235871000,233000,233000,234000,233000,402
|
|
20231212,122300,30142013500,233500,233500,234000,233000,484
|
|
20231212,122200,30029020500,234000,233500,234000,233500,192
|
|
20231212,122100,29984153500,233500,233500,234000,233500,102
|
|
20231212,122000,29960324000,233500,233500,234000,233500,107
|
|
20231212,121900,29935326000,233500,234000,234000,233500,48
|
|
20231212,121800,29924107500,234000,234000,234500,233500,1188
|
|
20231212,121700,29646129500,234000,233500,234000,233500,101
|
|
20231212,121600,29622533500,233500,234000,234000,233500,67
|
|
20231212,121500,29606874500,233500,233500,234000,233500,654
|
|
20231212,121400,29454110500,233500,233500,233500,233000,80
|
|
20231212,121300,29435449000,233500,232500,233500,232500,112
|
|
20231212,121200,29409354000,232500,233500,233500,232500,139
|
|
20231212,121100,29376972000,233000,233000,233500,232500,125
|
|
20231212,121000,29347847500,233000,233000,233000,232500,329
|
|
20231212,120900,29271233500,232500,232500,233000,232500,106
|
|
20231212,120800,29246561000,233000,233000,233000,232500,115
|
|
20231212,120700,29219810500,233000,233500,233500,232500,300
|
|
20231212,120600,29149902500,233500,233000,233500,233000,404
|
|
20231212,120500,29055764000,233500,233500,233500,233000,88
|
|
20231212,120400,29035247500,233500,233500,233500,233000,123
|
|
20231212,120300,29006555000,233500,233000,233500,233000,135
|
|
20231212,120200,28975077000,233500,233000,233500,233000,142
|
|
20231212,120100,28941941500,233500,233500,233500,233000,119
|
|
20231212,120000,28914185500,233500,233000,233500,232500,195
|
|
20231212,115900,28868748500,233000,233000,233500,232500,208
|
|
20231212,115800,28820339000,233000,233500,234000,232500,496
|
|
20231212,115700,28704585500,234000,233500,234000,233500,539
|
|
20231212,115600,28578510500,233500,233500,234000,233000,211
|
|
20231212,115500,28529264000,233500,233000,234000,233000,450
|
|
20231212,115400,28424264500,233500,233500,233500,233000,166
|
|
20231212,115300,28385521000,233500,233000,234000,233000,1250
|
|
20231212,115200,28093562500,233500,233500,233500,233000,103
|
|
20231212,115100,28069544000,233000,232500,233500,232500,979
|
|
20231212,115000,27841422000,233000,232500,233000,232500,102
|
|
20231212,114900,27817688000,233000,232500,233000,232500,172
|
|
20231212,114800,27777663000,233000,233000,233000,232500,195
|
|
20231212,114700,27732301500,232500,232500,233000,232500,94
|
|
20231212,114600,27710431500,232500,233000,233000,232500,145
|
|
20231212,114500,27676693000,232500,233000,233000,232500,131
|
|
20231212,114400,27646216000,233000,232500,233000,232500,142
|
|
20231212,114300,27613185500,232500,232000,233000,232000,162
|
|
20231212,114200,27575523000,232500,233000,233000,232000,143
|
|
20231212,114100,27542281500,232500,232000,233000,232000,289
|
|
20231212,114000,27475095000,232500,232500,232500,232000,445
|
|
20231212,113900,27371665500,232500,233000,233000,232500,195
|
|
20231212,113800,27326294500,233000,232500,233000,232500,164
|
|
20231212,113700,27288142000,233000,232500,233000,232500,136
|
|
20231212,113600,27256494000,233000,232500,233000,232000,247
|
|
20231212,113500,27199070000,232500,232500,232500,232000,234
|
|
20231212,113400,27144726000,232000,232000,232500,232000,154
|
|
20231212,113300,27108957000,232500,232500,232500,232000,336
|
|
20231212,113200,27030883500,232500,232500,232500,232000,358
|
|
20231212,113100,26947705500,232500,232000,232500,232000,626
|
|
20231212,113000,26802222500,232500,232500,232500,232000,98
|
|
20231212,112900,26779471500,232500,232500,232500,232000,405
|
|
20231212,112800,26685368500,232500,232500,232500,232000,74
|
|
20231212,112700,26668177000,232500,232000,232500,232000,190
|
|
20231212,112600,26624069500,232500,232500,232500,232000,110
|
|
20231212,112500,26598534000,232500,232500,232500,232000,87
|
|
20231212,112400,26578336500,233000,232500,233000,232000,164
|
|
20231212,112300,26540233500,232500,232000,233000,232000,192
|
|
20231212,112200,26495604000,232500,232000,232500,232000,282
|
|
20231212,112100,26430082000,232000,232500,232500,232000,160
|
|
20231212,112000,26392912000,232500,232500,232500,232000,257
|
|
20231212,111900,26333210000,232000,232500,232500,232000,139
|
|
20231212,111800,26300933000,232500,233000,233000,232000,687
|
|
20231212,111700,26141207000,233000,232500,233000,232500,76
|
|
20231212,111600,26123516000,232500,232500,233000,232500,221
|
|
20231212,111500,26072099000,232500,233000,233000,232500,390
|
|
20231212,111400,25981268000,233000,233000,233500,232500,1349
|
|
20231212,111300,25666977000,233000,232500,233000,232000,939
|
|
20231212,111200,25448730000,232000,232500,232500,232000,253
|
|
20231212,111100,25389936500,232500,232000,232500,232000,553
|
|
20231212,111000,25261438000,232000,232500,232500,232000,119
|
|
20231212,110900,25233802500,232500,232000,232500,232000,207
|
|
20231212,110800,25185736500,232000,232000,232500,232000,138
|
|
20231212,110700,25153675500,232500,232000,232500,232000,284
|
|
20231212,110600,25087730500,231500,232000,232500,231500,706
|
|
20231212,110500,24923953500,232000,232000,232000,231500,504
|
|
20231212,110400,24807075500,232000,232000,232500,231500,245
|
|
20231212,110300,24750273500,232500,231500,232500,231000,1452
|
|
20231212,110200,24413412000,231500,232000,232000,231500,233
|
|
20231212,110100,24359441500,232000,231500,232000,231500,439
|
|
20231212,110000,24257771500,232000,231500,232000,231500,173
|
|
20231212,105900,24217699500,231500,231500,232000,231500,94
|
|
20231212,105800,24195916500,232000,231000,232000,231000,444
|
|
20231212,105700,24093170000,231500,231500,231500,231000,101
|
|
20231212,105600,24069820500,231500,231000,231500,230500,1751
|
|
20231212,105500,23665181500,231000,230500,231000,230500,214
|
|
20231212,105400,23615795000,230500,230500,231000,230500,283
|
|
20231212,105300,23550530500,230500,230500,231000,230000,256
|
|
20231212,105200,23491511000,231000,230500,231000,230000,1054
|
|
20231212,105100,23248580000,230000,230000,230500,230000,445
|
|
20231212,105000,23146109500,230000,230000,231000,229500,4546
|
|
20231212,104900,22099801000,229500,230500,230500,229500,1715
|
|
20231212,104800,21705459000,230000,230500,231000,230000,499
|
|
20231212,104700,21590564500,230500,231000,231000,230000,520
|
|
20231212,104600,21470819000,231000,230500,231000,230000,846
|
|
20231212,104500,21275820000,230500,231000,231000,230500,299
|
|
20231212,104400,21206876000,230500,230500,231000,230500,397
|
|
20231212,104300,21115274000,230500,230500,231000,230000,1548
|
|
20231212,104200,20758482500,231000,230500,231000,230500,415
|
|
20231212,104100,20662792500,231000,231500,231500,230500,1475
|
|
20231212,104000,20322106500,231000,231000,231500,231000,377
|
|
20231212,103900,20234951000,231500,231500,231500,231000,102
|
|
20231212,103800,20211362000,231500,231000,231500,231000,149
|
|
20231212,103700,20176924000,231000,232000,232000,231000,276
|
|
20231212,103600,20113072000,231500,231500,232000,231000,1502
|
|
20231212,103500,19765279500,231500,231500,231500,231000,369
|
|
20231212,103400,19680009000,231000,231500,231500,230500,400
|
|
20231212,103300,19587586000,231500,231000,231500,231000,457
|
|
20231212,103200,19481980000,231500,231500,231500,231000,287
|
|
20231212,103100,19415647000,231000,231500,231500,230500,284
|
|
20231212,103000,19350062000,231500,230500,231500,230000,2733
|
|
20231212,102900,18719290500,230500,230500,231000,230000,3870
|
|
20231212,102800,17828789500,230500,231000,231500,230000,3502
|
|
20231212,102700,17021257500,231000,232000,232000,231000,1312
|
|
20231212,102600,16718074500,231500,231000,232000,231000,552
|
|
20231212,102500,16590347000,231000,232000,232500,231000,1357
|
|
20231212,102400,16276257500,232500,232000,232500,231500,968
|
|
20231212,102300,16051687500,232500,232500,232500,231500,529
|
|
20231212,102200,15928932500,232500,232000,232500,231500,702
|
|
20231212,102100,15766064500,231500,231500,232000,231000,860
|
|
20231212,102000,15567141500,231500,231500,232000,231000,452
|
|
20231212,101900,15462541000,231500,231000,232000,231000,887
|
|
20231212,101800,15257241500,231500,232000,232000,231000,1405
|
|
20231212,101700,14932234000,232000,232000,232500,231500,229
|
|
20231212,101600,14879141000,232500,231500,232500,231000,1415
|
|
20231212,101500,14550955000,231500,232000,232500,231000,1445
|
|
20231212,101400,14216122500,232500,232500,233000,232000,1650
|
|
20231212,101300,13832834000,232000,232500,233000,232000,298
|
|
20231212,101200,13763506000,233000,233000,233000,231500,1627
|
|
20231212,101100,13385767000,233000,232500,233000,232000,320
|
|
20231212,101000,13311339000,232000,232500,233500,232000,3304
|
|
20231212,100900,12543183000,232500,233500,233500,232500,1125
|
|
20231212,100800,12281213000,233000,233500,233500,233000,506
|
|
20231212,100700,12163232500,233500,233000,233500,233000,819
|
|
20231212,100600,11972244500,233000,234500,234500,233000,919
|
|
20231212,100500,11757481500,234000,234500,234500,234000,165
|
|
20231212,100400,11718850000,234500,234500,234500,234000,152
|
|
20231212,100300,11683248000,234500,234500,234500,234000,103
|
|
20231212,100200,11659134000,234500,234000,234500,234000,344
|
|
20231212,100100,11578619000,234000,234000,234500,234000,753
|
|
20231212,100000,11402372500,234000,234000,234500,234000,228
|
|
20231212,095900,11348984500,234500,233500,235000,233000,1025
|
|
20231212,095800,11109163500,233500,234000,234000,233000,825
|
|
20231212,095700,10916528500,233500,234000,234500,233500,269
|
|
20231212,095600,10853650500,234500,235000,235000,234000,239
|
|
20231212,095500,10797674500,235000,234500,235000,234000,1472
|
|
20231212,095400,10452051000,234500,234000,234500,234000,215
|
|
20231212,095300,10401708500,234000,234500,234500,233500,244
|
|
20231212,095200,10344590500,234500,233500,234500,233000,547
|
|
20231212,095100,10216727000,233500,234000,234000,233000,112
|
|
20231212,095000,10190593500,234000,233500,234500,232500,1410
|
|
20231212,094900,9860992500,233000,233500,234000,232500,3872
|
|
20231212,094800,8958112500,234000,234000,234500,233500,1562
|
|
20231212,094700,8592776500,234000,234500,235000,234000,2223
|
|
20231212,094600,8071746000,234500,234500,235000,234500,249
|
|
20231212,094500,8013322500,234500,235000,235500,234500,254
|
|
20231212,094400,7953654000,234500,235000,235500,234500,864
|
|
20231212,094300,7750611000,235000,236000,236000,235000,208
|
|
20231212,094200,7701672000,235500,236000,236000,235000,270
|
|
20231212,094100,7638081000,236000,236000,236000,235000,179
|
|
20231212,094000,7595918500,236000,235000,236000,235000,1206
|
|
20231212,093900,7311795000,235000,235500,235500,235000,91
|
|
20231212,093800,7290393500,235500,235000,235500,235000,297
|
|
20231212,093700,7220567500,235000,235500,235500,235000,171
|
|
20231212,093600,7180326000,235500,235000,235500,234500,361
|
|
20231212,093500,7095445000,235000,235500,235500,235000,634
|
|
20231212,093400,6946413500,235500,235000,235500,234500,1247
|
|
20231212,093300,6653456000,235500,235500,235500,235000,491
|
|
20231212,093200,6537994500,235000,235500,236000,235000,753
|
|
20231212,093100,6360744000,235500,235000,236000,235000,671
|
|
20231212,093000,6202772000,235500,235500,236000,235000,386
|
|
20231212,092900,6111903000,235500,235000,236000,235000,870
|
|
20231212,092800,5907060000,235500,236000,236000,235000,1268
|
|
20231212,092700,5608449500,235500,236000,236000,235500,248
|
|
20231212,092600,5549961000,236000,236000,236500,235000,2913
|
|
20231212,092500,4863601500,236000,236500,236500,236000,245
|
|
20231212,092400,4805683500,236000,236000,236500,236000,308
|
|
20231212,092300,4732934000,236500,237000,237000,236500,534
|
|
20231212,092200,4606618500,237000,236500,237000,236500,394
|
|
20231212,092100,4513419500,236500,236000,237000,236000,695
|
|
20231212,092000,4348982000,236000,236000,236500,236000,91
|
|
20231212,091900,4327489500,236000,236000,236500,236000,225
|
|
20231212,091800,4274373500,236500,236000,236500,235500,69
|
|
20231212,091700,4258085000,236000,236000,236000,235500,399
|
|
20231212,091600,4164043000,235500,235500,236000,235000,1111
|
|
20231212,091500,3902098000,235000,235500,235500,235000,501
|
|
20231212,091400,3784209500,235500,236000,236500,235000,3138
|
|
20231212,091300,3045096500,236000,236000,236500,236000,1356
|
|
20231212,091200,2725022500,236500,236000,236500,236000,139
|
|
20231212,091100,2692184500,236000,236000,236500,235500,384
|
|
20231212,091000,2601530500,236000,236500,237000,235500,2768
|
|
20231212,090900,1947716000,237000,236500,237000,236500,498
|
|
20231212,090800,1829777500,237000,236500,237000,236500,419
|
|
20231212,090700,1730552000,236500,236500,237000,236000,296
|
|
20231212,090600,1660543000,236500,237500,237500,236500,771
|
|
20231212,090500,1477941500,237000,236000,237000,236000,569
|
|
20231212,090400,1343456500,237000,236000,237000,235500,373
|
|
20231212,090300,1255410000,236000,237000,237500,235500,1786
|
|
20231212,090200,833240500,237500,237000,237500,237000,148
|
|
20231212,090100,798137000,237000,237500,238000,236500,535
|
|
20231212,090000,671213500,238000,236000,238000,236000,2839
|