734 lines
42 KiB
CSV
734 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,211100,42896700500,233500,233500,233500,233500,4724
|
|
20231213,211000,42896700500,233500,233500,233500,233500,0
|
|
20231213,210900,42896700500,233500,233500,233500,233500,0
|
|
20231213,210800,42896700500,233500,233500,233500,233500,0
|
|
20231213,210700,42896700500,233500,233500,233500,233500,0
|
|
20231213,210600,42896700500,233500,233500,233500,233500,0
|
|
20231213,210500,42896700500,233500,233500,233500,233500,0
|
|
20231213,210400,42896700500,233500,233500,233500,233500,0
|
|
20231213,210300,42896700500,233500,233500,233500,233500,0
|
|
20231213,210200,42896700500,233500,233500,233500,233500,0
|
|
20231213,210100,42896700500,233500,233500,233500,233500,0
|
|
20231213,210000,42896700500,233500,233500,233500,233500,0
|
|
20231213,205900,42896700500,233500,233500,233500,233500,0
|
|
20231213,205800,42896700500,233500,233500,233500,233500,0
|
|
20231213,205700,42896700500,233500,233500,233500,233500,0
|
|
20231213,205600,42896700500,233500,233500,233500,233500,0
|
|
20231213,205500,42896700500,233500,233500,233500,233500,0
|
|
20231213,205400,42896700500,233500,233500,233500,233500,0
|
|
20231213,205300,42896700500,233500,233500,233500,233500,0
|
|
20231213,205200,42896700500,233500,233500,233500,233500,0
|
|
20231213,205100,42896700500,233500,233500,233500,233500,0
|
|
20231213,205000,42896700500,233500,233500,233500,233500,0
|
|
20231213,204900,42896700500,233500,233500,233500,233500,0
|
|
20231213,204800,42896700500,233500,233500,233500,233500,0
|
|
20231213,204700,42896700500,233500,233500,233500,233500,0
|
|
20231213,204600,42896700500,233500,233500,233500,233500,0
|
|
20231213,204500,42896700500,233500,233500,233500,233500,0
|
|
20231213,204400,42896700500,233500,233500,233500,233500,0
|
|
20231213,204300,42896700500,233500,233500,233500,233500,0
|
|
20231213,204200,42896700500,233500,233500,233500,233500,0
|
|
20231213,204100,42896700500,233500,233500,233500,233500,4724
|
|
20231213,204000,42896700500,233500,233500,233500,233500,0
|
|
20231213,203900,42896700500,233500,233500,233500,233500,0
|
|
20231213,203800,42896700500,233500,233500,233500,233500,0
|
|
20231213,203700,42896700500,233500,233500,233500,233500,0
|
|
20231213,203600,42896700500,233500,233500,233500,233500,0
|
|
20231213,203500,42896700500,233500,233500,233500,233500,0
|
|
20231213,203400,42896700500,233500,233500,233500,233500,0
|
|
20231213,203300,42896700500,233500,233500,233500,233500,0
|
|
20231213,203200,42896700500,233500,233500,233500,233500,0
|
|
20231213,203100,42896700500,233500,233500,233500,233500,0
|
|
20231213,203000,42896700500,233500,233500,233500,233500,0
|
|
20231213,202900,42896700500,233500,233500,233500,233500,0
|
|
20231213,202800,42896700500,233500,233500,233500,233500,0
|
|
20231213,202700,42896700500,233500,233500,233500,233500,0
|
|
20231213,202600,42896700500,233500,233500,233500,233500,0
|
|
20231213,202500,42896700500,233500,233500,233500,233500,0
|
|
20231213,202400,42896700500,233500,233500,233500,233500,0
|
|
20231213,202300,42896700500,233500,233500,233500,233500,0
|
|
20231213,202200,42896700500,233500,233500,233500,233500,0
|
|
20231213,202100,42896700500,233500,233500,233500,233500,0
|
|
20231213,202000,42896700500,233500,233500,233500,233500,0
|
|
20231213,201900,42896700500,233500,233500,233500,233500,0
|
|
20231213,201800,42896700500,233500,233500,233500,233500,0
|
|
20231213,201700,42896700500,233500,233500,233500,233500,0
|
|
20231213,201600,42896700500,233500,233500,233500,233500,0
|
|
20231213,201500,42896700500,233500,233500,233500,233500,0
|
|
20231213,201400,42896700500,233500,233500,233500,233500,0
|
|
20231213,201300,42896700500,233500,233500,233500,233500,0
|
|
20231213,201200,42896700500,233500,233500,233500,233500,0
|
|
20231213,201100,42896700500,233500,233500,233500,233500,4724
|
|
20231213,201000,42896700500,233500,233500,233500,233500,0
|
|
20231213,200900,42896700500,233500,233500,233500,233500,0
|
|
20231213,200800,42896700500,233500,233500,233500,233500,0
|
|
20231213,200700,42896700500,233500,233500,233500,233500,0
|
|
20231213,200600,42896700500,233500,233500,233500,233500,0
|
|
20231213,200500,42896700500,233500,233500,233500,233500,0
|
|
20231213,200400,42896700500,233500,233500,233500,233500,0
|
|
20231213,200300,42896700500,233500,233500,233500,233500,0
|
|
20231213,200200,42896700500,233500,233500,233500,233500,0
|
|
20231213,200100,42896700500,233500,233500,233500,233500,0
|
|
20231213,200000,42896700500,233500,233500,233500,233500,0
|
|
20231213,195900,42896700500,233500,233500,233500,233500,0
|
|
20231213,195800,42896700500,233500,233500,233500,233500,0
|
|
20231213,195700,42896700500,233500,233500,233500,233500,0
|
|
20231213,195600,42896700500,233500,233500,233500,233500,0
|
|
20231213,195500,42896700500,233500,233500,233500,233500,0
|
|
20231213,195400,42896700500,233500,233500,233500,233500,0
|
|
20231213,195300,42896700500,233500,233500,233500,233500,0
|
|
20231213,195200,42896700500,233500,233500,233500,233500,0
|
|
20231213,195100,42896700500,233500,233500,233500,233500,0
|
|
20231213,195000,42896700500,233500,233500,233500,233500,0
|
|
20231213,194900,42896700500,233500,233500,233500,233500,0
|
|
20231213,194800,42896700500,233500,233500,233500,233500,0
|
|
20231213,194700,42896700500,233500,233500,233500,233500,0
|
|
20231213,194600,42896700500,233500,233500,233500,233500,0
|
|
20231213,194500,42896700500,233500,233500,233500,233500,0
|
|
20231213,194400,42896700500,233500,233500,233500,233500,0
|
|
20231213,194300,42896700500,233500,233500,233500,233500,0
|
|
20231213,194200,42896700500,233500,233500,233500,233500,0
|
|
20231213,194100,42896700500,233500,233500,233500,233500,4724
|
|
20231213,194000,42896700500,233500,233500,233500,233500,0
|
|
20231213,193900,42896700500,233500,233500,233500,233500,0
|
|
20231213,193800,42896700500,233500,233500,233500,233500,0
|
|
20231213,193700,42896700500,233500,233500,233500,233500,0
|
|
20231213,193600,42896700500,233500,233500,233500,233500,0
|
|
20231213,193500,42896700500,233500,233500,233500,233500,0
|
|
20231213,193400,42896700500,233500,233500,233500,233500,0
|
|
20231213,193300,42896700500,233500,233500,233500,233500,0
|
|
20231213,193200,42896700500,233500,233500,233500,233500,0
|
|
20231213,193100,42896700500,233500,233500,233500,233500,0
|
|
20231213,193000,42896700500,233500,233500,233500,233500,0
|
|
20231213,192900,42896700500,233500,233500,233500,233500,0
|
|
20231213,192800,42896700500,233500,233500,233500,233500,0
|
|
20231213,192700,42896700500,233500,233500,233500,233500,0
|
|
20231213,192600,42896700500,233500,233500,233500,233500,0
|
|
20231213,192500,42896700500,233500,233500,233500,233500,0
|
|
20231213,192400,42896700500,233500,233500,233500,233500,0
|
|
20231213,192300,42896700500,233500,233500,233500,233500,0
|
|
20231213,192200,42896700500,233500,233500,233500,233500,0
|
|
20231213,192100,42896700500,233500,233500,233500,233500,0
|
|
20231213,192000,42896700500,233500,233500,233500,233500,0
|
|
20231213,191900,42896700500,233500,233500,233500,233500,0
|
|
20231213,191800,42896700500,233500,233500,233500,233500,0
|
|
20231213,191700,42896700500,233500,233500,233500,233500,0
|
|
20231213,191600,42896700500,233500,233500,233500,233500,0
|
|
20231213,191500,42896700500,233500,233500,233500,233500,0
|
|
20231213,191400,42896700500,233500,233500,233500,233500,0
|
|
20231213,191300,42896700500,233500,233500,233500,233500,0
|
|
20231213,191200,42896700500,233500,233500,233500,233500,0
|
|
20231213,191100,42896700500,233500,233500,233500,233500,4724
|
|
20231213,191000,42896700500,233500,233500,233500,233500,0
|
|
20231213,190900,42896700500,233500,233500,233500,233500,0
|
|
20231213,190800,42896700500,233500,233500,233500,233500,0
|
|
20231213,190700,42896700500,233500,233500,233500,233500,0
|
|
20231213,190600,42896700500,233500,233500,233500,233500,0
|
|
20231213,190500,42896700500,233500,233500,233500,233500,0
|
|
20231213,190400,42896700500,233500,233500,233500,233500,0
|
|
20231213,190300,42896700500,233500,233500,233500,233500,0
|
|
20231213,190200,42896700500,233500,233500,233500,233500,0
|
|
20231213,190100,42896700500,233500,233500,233500,233500,0
|
|
20231213,190000,42896700500,233500,233500,233500,233500,0
|
|
20231213,185900,42896700500,233500,233500,233500,233500,0
|
|
20231213,185800,42896700500,233500,233500,233500,233500,0
|
|
20231213,185700,42896700500,233500,233500,233500,233500,0
|
|
20231213,185600,42896700500,233500,233500,233500,233500,0
|
|
20231213,185500,42896700500,233500,233500,233500,233500,0
|
|
20231213,185400,42896700500,233500,233500,233500,233500,0
|
|
20231213,185300,42896700500,233500,233500,233500,233500,0
|
|
20231213,185200,42896700500,233500,233500,233500,233500,0
|
|
20231213,185100,42896700500,233500,233500,233500,233500,0
|
|
20231213,185000,42896700500,233500,233500,233500,233500,0
|
|
20231213,184900,42896700500,233500,233500,233500,233500,0
|
|
20231213,184800,42896700500,233500,233500,233500,233500,0
|
|
20231213,184700,42896700500,233500,233500,233500,233500,0
|
|
20231213,184600,42896700500,233500,233500,233500,233500,0
|
|
20231213,184500,42896700500,233500,233500,233500,233500,0
|
|
20231213,184400,42896700500,233500,233500,233500,233500,0
|
|
20231213,184300,42896700500,233500,233500,233500,233500,0
|
|
20231213,184200,42896700500,233500,233500,233500,233500,0
|
|
20231213,184100,42896700500,233500,233500,233500,233500,4724
|
|
20231213,184000,42896700500,233500,233500,233500,233500,0
|
|
20231213,183900,42896700500,233500,233500,233500,233500,0
|
|
20231213,183800,42896700500,233500,233500,233500,233500,0
|
|
20231213,183700,42896700500,233500,233500,233500,233500,0
|
|
20231213,183600,42896700500,233500,233500,233500,233500,0
|
|
20231213,183500,42896700500,233500,233500,233500,233500,0
|
|
20231213,183400,42896700500,233500,233500,233500,233500,0
|
|
20231213,183300,42896700500,233500,233500,233500,233500,0
|
|
20231213,183200,42896700500,233500,233500,233500,233500,0
|
|
20231213,183100,42896700500,233500,233500,233500,233500,0
|
|
20231213,183000,42896700500,233500,233500,233500,233500,0
|
|
20231213,182900,42896700500,233500,233500,233500,233500,0
|
|
20231213,182800,42896700500,233500,233500,233500,233500,0
|
|
20231213,182700,42896700500,233500,233500,233500,233500,0
|
|
20231213,182600,42896700500,233500,233500,233500,233500,0
|
|
20231213,182500,42896700500,233500,233500,233500,233500,0
|
|
20231213,182400,42896700500,233500,233500,233500,233500,0
|
|
20231213,182300,42896700500,233500,233500,233500,233500,0
|
|
20231213,182200,42896700500,233500,233500,233500,233500,0
|
|
20231213,182100,42896700500,233500,233500,233500,233500,0
|
|
20231213,182000,42896700500,233500,233500,233500,233500,0
|
|
20231213,181900,42896700500,233500,233500,233500,233500,0
|
|
20231213,181800,42896700500,233500,233500,233500,233500,0
|
|
20231213,181700,42896700500,233500,233500,233500,233500,0
|
|
20231213,181600,42896700500,233500,233500,233500,233500,0
|
|
20231213,181500,42896700500,233500,233500,233500,233500,0
|
|
20231213,181400,42896700500,233500,233500,233500,233500,0
|
|
20231213,181300,42896700500,233500,233500,233500,233500,0
|
|
20231213,181200,42896700500,233500,233500,233500,233500,0
|
|
20231213,181100,42896700500,233500,233500,233500,233500,4724
|
|
20231213,181000,42896700500,233500,233500,233500,233500,0
|
|
20231213,180900,42896700500,233500,233500,233500,233500,0
|
|
20231213,180800,42896700500,233500,233500,233500,233500,0
|
|
20231213,180700,42896700500,233500,233500,233500,233500,0
|
|
20231213,180600,42896700500,233500,233500,233500,233500,0
|
|
20231213,180500,42896700500,233500,233500,233500,233500,0
|
|
20231213,180400,42896700500,233500,233500,233500,233500,0
|
|
20231213,180300,42896700500,233500,233500,233500,233500,0
|
|
20231213,180200,42896700500,233500,233500,233500,233500,0
|
|
20231213,180100,42896700500,233500,233500,233500,233500,0
|
|
20231213,180000,42896700500,233500,233500,233500,233500,0
|
|
20231213,175900,42896700500,233500,233500,233500,233500,0
|
|
20231213,175800,42896700500,233500,233500,233500,233500,0
|
|
20231213,175700,42896700500,233500,233500,233500,233500,0
|
|
20231213,175600,42896700500,233500,233500,233500,233500,0
|
|
20231213,175500,42896700500,233500,233500,233500,233500,0
|
|
20231213,175400,42896700500,233500,233500,233500,233500,0
|
|
20231213,175300,42896700500,233500,233500,233500,233500,0
|
|
20231213,175200,42896700500,233500,233500,233500,233500,0
|
|
20231213,175100,42896700500,233500,233500,233500,233500,0
|
|
20231213,175000,42896700500,233500,233500,233500,233500,0
|
|
20231213,174900,42896700500,233500,233500,233500,233500,0
|
|
20231213,174800,42896700500,233500,233500,233500,233500,0
|
|
20231213,174700,42896700500,233500,233500,233500,233500,0
|
|
20231213,174600,42896700500,233500,233500,233500,233500,0
|
|
20231213,174500,42896700500,233500,233500,233500,233500,0
|
|
20231213,174400,42896700500,233500,233500,233500,233500,0
|
|
20231213,174300,42896700500,233500,233500,233500,233500,0
|
|
20231213,174200,42896700500,233500,233500,233500,233500,0
|
|
20231213,174100,42896700500,233500,233500,233500,233500,4724
|
|
20231213,174000,42896700500,233500,233500,233500,233500,0
|
|
20231213,173900,42896700500,233500,233500,233500,233500,0
|
|
20231213,173800,42896700500,233500,233500,233500,233500,0
|
|
20231213,173700,42896700500,233500,233500,233500,233500,0
|
|
20231213,173600,42896700500,233500,233500,233500,233500,0
|
|
20231213,173500,42896700500,233500,233500,233500,233500,0
|
|
20231213,173400,42896700500,233500,233500,233500,233500,0
|
|
20231213,173300,42896700500,233500,233500,233500,233500,0
|
|
20231213,173200,42896700500,233500,233500,233500,233500,0
|
|
20231213,173100,42896700500,233500,233500,233500,233500,0
|
|
20231213,173000,42896700500,233500,233500,233500,233500,0
|
|
20231213,172900,42896700500,233500,233500,233500,233500,0
|
|
20231213,172800,42896700500,233500,233500,233500,233500,0
|
|
20231213,172700,42896700500,233500,233500,233500,233500,0
|
|
20231213,172600,42896700500,233500,233500,233500,233500,0
|
|
20231213,172500,42896700500,233500,233500,233500,233500,0
|
|
20231213,172400,42896700500,233500,233500,233500,233500,0
|
|
20231213,172300,42896700500,233500,233500,233500,233500,0
|
|
20231213,172200,42896700500,233500,233500,233500,233500,0
|
|
20231213,172100,42896700500,233500,233500,233500,233500,0
|
|
20231213,172000,42896700500,233500,233500,233500,233500,0
|
|
20231213,171900,42896700500,233500,233500,233500,233500,0
|
|
20231213,171800,42896700500,233500,233500,233500,233500,0
|
|
20231213,171700,42896700500,233500,233500,233500,233500,0
|
|
20231213,171600,42896700500,233500,233500,233500,233500,0
|
|
20231213,171500,42896700500,233500,233500,233500,233500,0
|
|
20231213,171400,42896700500,233500,233500,233500,233500,0
|
|
20231213,171300,42896700500,233500,233500,233500,233500,0
|
|
20231213,171200,42896700500,233500,233500,233500,233500,0
|
|
20231213,171100,42896700500,233500,233500,233500,233500,4724
|
|
20231213,171000,42896700500,233500,233500,233500,233500,0
|
|
20231213,170900,42896700500,233500,233500,233500,233500,0
|
|
20231213,170800,42896700500,233500,233500,233500,233500,0
|
|
20231213,170700,42896700500,233500,233500,233500,233500,0
|
|
20231213,170600,42896700500,233500,233500,233500,233500,0
|
|
20231213,170500,42896700500,233500,233500,233500,233500,0
|
|
20231213,170400,42896700500,233500,233500,233500,233500,0
|
|
20231213,170300,42896700500,233500,233500,233500,233500,0
|
|
20231213,170200,42896700500,233500,233500,233500,233500,0
|
|
20231213,170100,42896700500,233500,233500,233500,233500,0
|
|
20231213,170000,42896700500,233500,233500,233500,233500,0
|
|
20231213,165900,42896700500,233500,233500,233500,233500,0
|
|
20231213,165800,42896700500,233500,233500,233500,233500,0
|
|
20231213,165700,42896700500,233500,233500,233500,233500,0
|
|
20231213,165600,42896700500,233500,233500,233500,233500,0
|
|
20231213,165500,42896700500,233500,233500,233500,233500,0
|
|
20231213,165400,42896700500,233500,233500,233500,233500,0
|
|
20231213,165300,42896700500,233500,233500,233500,233500,0
|
|
20231213,165200,42896700500,233500,233500,233500,233500,0
|
|
20231213,165100,42896700500,233500,233500,233500,233500,0
|
|
20231213,165000,42896700500,233500,233500,233500,233500,0
|
|
20231213,164900,42896700500,233500,233500,233500,233500,0
|
|
20231213,164800,42896700500,233500,233500,233500,233500,0
|
|
20231213,164700,42896700500,233500,233500,233500,233500,0
|
|
20231213,164600,42896700500,233500,233500,233500,233500,0
|
|
20231213,164500,42896700500,233500,233500,233500,233500,0
|
|
20231213,164400,42896700500,233500,233500,233500,233500,0
|
|
20231213,164300,42896700500,233500,233500,233500,233500,0
|
|
20231213,164200,42896700500,233500,233500,233500,233500,0
|
|
20231213,164100,42896700500,233500,233500,233500,233500,4724
|
|
20231213,164000,42896700500,233500,233500,233500,233500,0
|
|
20231213,163900,42896700500,233500,233500,233500,233500,0
|
|
20231213,163800,42896700500,233500,233500,233500,233500,0
|
|
20231213,163700,42896700500,233500,233500,233500,233500,0
|
|
20231213,163600,42896700500,233500,233500,233500,233500,0
|
|
20231213,163500,42896700500,233500,233500,233500,233500,0
|
|
20231213,163400,42896700500,233500,233500,233500,233500,0
|
|
20231213,163300,42896700500,233500,233500,233500,233500,0
|
|
20231213,163200,42896700500,233500,233500,233500,233500,0
|
|
20231213,163100,42896700500,233500,233500,233500,233500,0
|
|
20231213,163000,42896700500,233500,233500,233500,233500,0
|
|
20231213,162900,42896700500,233500,233500,233500,233500,0
|
|
20231213,162800,42896700500,233500,233500,233500,233500,0
|
|
20231213,162700,42896700500,233500,233500,233500,233500,0
|
|
20231213,162600,42896700500,233500,233500,233500,233500,0
|
|
20231213,162500,42896700500,233500,233500,233500,233500,0
|
|
20231213,162400,42896700500,233500,233500,233500,233500,0
|
|
20231213,162300,42896700500,233500,233500,233500,233500,0
|
|
20231213,162200,42896700500,233500,233500,233500,233500,0
|
|
20231213,162100,42896700500,233500,233500,233500,233500,0
|
|
20231213,162000,42896700500,233500,233500,233500,233500,0
|
|
20231213,161900,42896700500,233500,233500,233500,233500,0
|
|
20231213,161800,42896700500,233500,233500,233500,233500,0
|
|
20231213,161700,42896700500,233500,233500,233500,233500,0
|
|
20231213,161600,42896700500,233500,233500,233500,233500,0
|
|
20231213,161500,42896700500,233500,233500,233500,233500,0
|
|
20231213,161400,42896700500,233500,233500,233500,233500,0
|
|
20231213,161300,42896700500,233500,233500,233500,233500,0
|
|
20231213,161200,42896700500,233500,233500,233500,233500,0
|
|
20231213,161100,42896700500,233500,233500,233500,233500,4724
|
|
20231213,161000,42896700500,233500,233500,233500,233500,0
|
|
20231213,160900,42896700500,233500,233500,233500,233500,0
|
|
20231213,160800,42896700500,233500,233500,233500,233500,0
|
|
20231213,160700,42896700500,233500,233500,233500,233500,0
|
|
20231213,160600,42896700500,233500,233500,233500,233500,0
|
|
20231213,160500,42896700500,233500,233500,233500,233500,0
|
|
20231213,160400,42896700500,233500,233500,233500,233500,0
|
|
20231213,160300,42896700500,233500,233500,233500,233500,0
|
|
20231213,160200,42896700500,233500,233500,233500,233500,0
|
|
20231213,160100,42896700500,233500,233500,233500,233500,0
|
|
20231213,160000,42896700500,233500,233500,233500,233500,0
|
|
20231213,155900,42896700500,233500,233500,233500,233500,0
|
|
20231213,155800,42896700500,233500,233500,233500,233500,0
|
|
20231213,155700,42896700500,233500,233500,233500,233500,0
|
|
20231213,155600,42896700500,233500,233500,233500,233500,0
|
|
20231213,155500,42896700500,233500,233500,233500,233500,0
|
|
20231213,155400,42896700500,233500,233500,233500,233500,0
|
|
20231213,155300,42896700500,233500,233500,233500,233500,0
|
|
20231213,155200,42896700500,233500,233500,233500,233500,0
|
|
20231213,155100,42896700500,233500,233500,233500,233500,0
|
|
20231213,155000,42896700500,233500,233500,233500,233500,0
|
|
20231213,154900,42896700500,233500,233500,233500,233500,0
|
|
20231213,154800,42896700500,233500,233500,233500,233500,0
|
|
20231213,154700,42896700500,233500,233500,233500,233500,0
|
|
20231213,154600,42896700500,233500,233500,233500,233500,0
|
|
20231213,154500,42896700500,233500,233500,233500,233500,0
|
|
20231213,154400,42896700500,233500,233500,233500,233500,0
|
|
20231213,154300,42896700500,233500,233500,233500,233500,0
|
|
20231213,154200,42896700500,233500,233500,233500,233500,0
|
|
20231213,154100,42896700500,233500,233500,233500,233500,4724
|
|
20231213,154000,42896700500,233500,233500,233500,233500,0
|
|
20231213,153900,42896700500,233500,233500,233500,233500,0
|
|
20231213,153800,42896700500,233500,233500,233500,233500,0
|
|
20231213,153700,42896700500,233500,233500,233500,233500,0
|
|
20231213,153600,42896700500,233500,233500,233500,233500,0
|
|
20231213,153500,42896700500,233500,233500,233500,233500,0
|
|
20231213,153400,42896700500,233500,233500,233500,233500,0
|
|
20231213,153300,42896700500,233500,233500,233500,233500,0
|
|
20231213,153200,42896700500,233500,233500,233500,233500,0
|
|
20231213,153100,42896700500,233500,233500,233500,233500,0
|
|
20231213,153000,42896700500,233500,233500,233500,233500,4724
|
|
20231213,152900,41793646500,233500,233500,233500,233500,0
|
|
20231213,152800,41793646500,233500,233500,233500,233500,0
|
|
20231213,152700,41793646500,233500,233500,233500,233500,0
|
|
20231213,152600,41793646500,233500,233500,233500,233500,0
|
|
20231213,152500,41793646500,233500,233500,233500,233500,0
|
|
20231213,152400,41793646500,233500,233500,233500,233500,0
|
|
20231213,152300,41793646500,233500,233500,233500,233500,0
|
|
20231213,152200,41793646500,233500,233500,233500,233500,0
|
|
20231213,152100,41793646500,233500,233500,233500,233500,0
|
|
20231213,152000,41793646500,233500,233500,233500,233500,0
|
|
20231213,151900,41793646500,233500,233500,234000,233000,581
|
|
20231213,151800,41658093000,233500,233500,233500,233000,172
|
|
20231213,151700,41617969000,233500,233500,233500,233000,337
|
|
20231213,151600,41539321500,233500,233500,233500,233000,191
|
|
20231213,151500,41494747000,233500,233000,233500,233000,155
|
|
20231213,151400,41458615500,233500,233500,233500,233000,146
|
|
20231213,151300,41424562500,233500,233000,233500,232500,155
|
|
20231213,151200,41388428000,233500,233500,233500,232500,168
|
|
20231213,151100,41349262000,233500,233500,233500,232500,224
|
|
20231213,151000,41297049000,233000,233500,233500,233000,77
|
|
20231213,150900,41279088500,233500,233000,233500,233000,133
|
|
20231213,150800,41248071500,233500,233500,234000,233000,177
|
|
20231213,150700,41206723500,233500,233500,234000,233500,211
|
|
20231213,150600,41157428000,234000,234500,234500,233500,275
|
|
20231213,150500,41092987500,234500,234000,234500,233500,451
|
|
20231213,150400,40987465500,234000,234000,234000,233500,517
|
|
20231213,150300,40866521500,233500,234000,234000,233500,594
|
|
20231213,150200,40727606500,233500,234000,234000,233000,589
|
|
20231213,150100,40589883500,234000,234000,234000,233500,894
|
|
20231213,150000,40380886000,233500,233500,234000,233500,589
|
|
20231213,145900,40243119000,234000,233000,234000,233000,479
|
|
20231213,145800,40131101000,234000,233500,234000,233500,700
|
|
20231213,145700,39967419000,233500,233500,234000,232500,491
|
|
20231213,145600,39852876000,233500,232500,234000,232500,588
|
|
20231213,145500,39715634000,233000,233500,233500,232500,309
|
|
20231213,145400,39643651000,233000,233000,233500,232500,402
|
|
20231213,145300,39549998500,233000,233000,233000,232500,337
|
|
20231213,145200,39471598500,233000,232500,233000,232500,147
|
|
20231213,145100,39437394500,233000,232500,233000,232500,254
|
|
20231213,145000,39378271500,232500,232500,233000,232500,114
|
|
20231213,144900,39351746000,232500,233000,233000,232500,198
|
|
20231213,144800,39305681000,233000,233000,233500,232500,237
|
|
20231213,144700,39250525000,233000,232500,233500,232500,151
|
|
20231213,144600,39215361000,233000,233500,233500,232500,266
|
|
20231213,144500,39153397500,233500,233000,233500,233000,280
|
|
20231213,144400,39088077000,233500,233500,233500,232500,511
|
|
20231213,144300,38969114500,233500,233000,233500,232500,213
|
|
20231213,144200,38919465000,233000,233000,233500,232500,241
|
|
20231213,144100,38863296500,233500,233000,233500,233000,242
|
|
20231213,144000,38806867500,233500,233500,233500,233000,794
|
|
20231213,143900,38621795000,233500,233000,233500,233000,533
|
|
20231213,143800,38497548000,233000,233000,233500,232500,155
|
|
20231213,143700,38461411000,233000,233500,233500,233000,276
|
|
20231213,143600,38397053000,233500,233500,233500,233000,272
|
|
20231213,143500,38333627000,233500,233000,233500,233000,195
|
|
20231213,143400,38288149000,233500,233000,233500,233000,95
|
|
20231213,143300,38265984500,233500,233500,233500,233000,242
|
|
20231213,143200,38209563000,233500,233500,233500,233000,138
|
|
20231213,143100,38177386500,233500,233500,233500,233000,168
|
|
20231213,143000,38138188000,233500,233000,233500,233000,196
|
|
20231213,142900,38092480500,233500,233500,233500,233000,188
|
|
20231213,142800,38048629500,233500,233000,233500,233000,171
|
|
20231213,142700,38008732500,233500,233500,233500,233000,143
|
|
20231213,142600,37975369500,233000,233500,234000,233000,225
|
|
20231213,142500,37922838000,234000,234000,234000,233500,243
|
|
20231213,142400,37866042000,234000,233500,234000,233500,183
|
|
20231213,142300,37823284000,234000,234000,234000,233500,206
|
|
20231213,142200,37775145500,234000,234000,234000,233500,217
|
|
20231213,142100,37724443500,234000,234000,234000,233500,120
|
|
20231213,142000,37696387500,234000,233500,234000,233500,211
|
|
20231213,141900,37647074000,233500,234000,234000,233500,189
|
|
20231213,141800,37602903500,234000,234000,234000,233500,115
|
|
20231213,141700,37576015500,233500,234000,234500,233500,171
|
|
20231213,141600,37536021500,234000,234500,234500,233500,122
|
|
20231213,141500,37507484500,234000,234000,234500,233500,326
|
|
20231213,141400,37431181500,234000,234500,234500,233500,240
|
|
20231213,141300,37375035500,234000,234000,234500,234000,436
|
|
20231213,141200,37272971000,234000,234500,234500,234000,215
|
|
20231213,141100,37222611500,234500,234500,234500,234000,214
|
|
20231213,141000,37172504500,234500,234500,234500,234000,224
|
|
20231213,140900,37120042000,234000,234500,234500,234000,392
|
|
20231213,140800,37028172000,234000,234500,234500,234000,156
|
|
20231213,140700,36991603500,234500,234500,234500,234000,119
|
|
20231213,140600,36963731000,234500,234000,234500,234000,236
|
|
20231213,140500,36908410000,234500,234500,234500,234000,365
|
|
20231213,140400,36822868500,234500,234500,234500,234000,133
|
|
20231213,140300,36791714000,234500,234000,234500,234000,413
|
|
20231213,140200,36695023000,234500,234500,234500,234000,147
|
|
20231213,140100,36660580000,234500,234500,235000,234500,351
|
|
20231213,140000,36578237500,235000,234500,235000,234500,1239
|
|
20231213,135900,36287591000,234500,235000,235000,234500,286
|
|
20231213,135800,36220498500,235000,235000,235000,234500,143
|
|
20231213,135700,36186927000,235000,235000,235000,234500,169
|
|
20231213,135600,36147238500,234500,234500,235000,234500,232
|
|
20231213,135500,36092791500,235000,235000,235000,234500,305
|
|
20231213,135400,36021154000,235000,235000,235000,234500,286
|
|
20231213,135300,35954036000,234500,235000,235000,234500,237
|
|
20231213,135200,35898424000,234500,235000,235000,234500,360
|
|
20231213,135100,35813904000,235000,235000,235000,234500,157
|
|
20231213,135000,35777040000,234500,235000,235000,234500,135
|
|
20231213,134900,35745347500,235000,235000,235000,234500,290
|
|
20231213,134800,35677279000,234500,234500,235000,234500,237
|
|
20231213,134700,35621657500,235000,234500,235000,234500,252
|
|
20231213,134600,35562533000,234500,234500,235000,234000,581
|
|
20231213,134500,35426260500,234500,234500,234500,234000,318
|
|
20231213,134400,35351759500,234500,234500,234500,234000,169
|
|
20231213,134300,35312159500,234500,234500,234500,234000,142
|
|
20231213,134200,35278892000,234500,234500,234500,234000,129
|
|
20231213,134100,35248676000,234500,234500,234500,233500,301
|
|
20231213,134000,35178194500,234500,234000,234500,234000,103
|
|
20231213,133900,35154057500,234500,234000,234500,234000,206
|
|
20231213,133800,35105801000,234500,234500,234500,234000,187
|
|
20231213,133700,35062007500,234000,234500,234500,234000,235
|
|
20231213,133600,35006978500,234500,234000,234500,234000,201
|
|
20231213,133500,34959904000,233500,234000,234500,233500,274
|
|
20231213,133400,34895787000,234500,234500,234500,234000,112
|
|
20231213,133300,34869550500,234000,234000,234500,234000,343
|
|
20231213,133200,34789264000,234000,234500,234500,234000,194
|
|
20231213,133100,34743843000,234000,234500,234500,234000,95
|
|
20231213,133000,34721573000,234500,235000,235500,234500,304
|
|
20231213,132900,34650159500,235000,234500,235500,234500,533
|
|
20231213,132800,34524896500,235000,235500,235500,234500,368
|
|
20231213,132700,34438434500,235500,235000,235500,234500,1292
|
|
20231213,132600,34134725000,234500,234500,235000,234500,175
|
|
20231213,132500,34093642500,235000,235000,235000,234500,162
|
|
20231213,132400,34055610500,235000,235000,235000,234500,122
|
|
20231213,132300,34026953500,235000,233500,235000,233500,1454
|
|
20231213,132200,33686363500,234000,234000,234000,233500,170
|
|
20231213,132100,33646646500,234000,234000,234000,233500,266
|
|
20231213,132000,33584414500,234000,233500,234000,233500,145
|
|
20231213,131900,33550532000,233500,233500,234000,233500,90
|
|
20231213,131800,33529491000,233500,233500,234000,233500,116
|
|
20231213,131700,33502378000,234000,234500,234500,233500,78
|
|
20231213,131600,33484130000,234500,234500,234500,233500,589
|
|
20231213,131500,33346303500,234000,234000,234500,234000,130
|
|
20231213,131400,33315857000,234000,234500,234500,234000,96
|
|
20231213,131300,33293367500,234500,234500,234500,234000,35
|
|
20231213,131200,33285164000,234500,234500,234500,234000,225
|
|
20231213,131100,33232464000,234500,234500,234500,234000,62
|
|
20231213,131000,33217931500,234500,234500,234500,234000,65
|
|
20231213,130900,33202706500,234000,234500,234500,234000,89
|
|
20231213,130800,33181845500,234500,234500,234500,234000,116
|
|
20231213,130700,33154667500,234500,235000,235000,234000,103
|
|
20231213,130600,33130490000,234500,235000,235000,234500,110
|
|
20231213,130500,33104680500,234500,235000,235000,234000,215
|
|
20231213,130400,33054270500,235000,234500,235000,234500,215
|
|
20231213,130300,33003815500,235000,234500,235000,234500,183
|
|
20231213,130200,32960877500,235000,234500,235000,234500,192
|
|
20231213,130100,32915819000,234500,235000,235000,234500,108
|
|
20231213,130000,32890456000,234500,234500,235000,234000,165
|
|
20231213,125900,32851752500,234500,234500,235000,234000,207
|
|
20231213,125800,32803205000,234500,235000,235000,234500,103
|
|
20231213,125700,32779028000,235000,235000,235000,234500,95
|
|
20231213,125600,32756725500,235000,235000,235000,234500,200
|
|
20231213,125500,32709789000,235000,235000,235000,234500,222
|
|
20231213,125400,32657648500,235000,235500,235500,235000,202
|
|
20231213,125300,32610150500,235000,235000,235500,234500,561
|
|
20231213,125200,32478393000,235500,235000,235500,235000,198
|
|
20231213,125100,32431814500,235500,235500,235500,235000,193
|
|
20231213,125000,32386375500,235000,235500,235500,235000,85
|
|
20231213,124900,32366377500,235500,235500,235500,235000,74
|
|
20231213,124800,32348961500,235000,235000,235500,234500,1033
|
|
20231213,124700,32106191000,234500,234500,235000,234500,225
|
|
20231213,124600,32053330500,234500,235000,235000,234500,92
|
|
20231213,124500,32031733000,234500,234500,235000,234500,85
|
|
20231213,124400,32011783500,235000,235000,235000,234500,235
|
|
20231213,124300,31956629000,235000,235000,235000,234500,245
|
|
20231213,124200,31899135000,235000,235000,235000,234500,78
|
|
20231213,124100,31880818000,235000,234500,235000,234500,166
|
|
20231213,124000,31841863500,235000,234500,235000,234500,93
|
|
20231213,123900,31820032500,235000,234500,235000,234500,139
|
|
20231213,123800,31787405500,235000,234500,235000,234500,137
|
|
20231213,123700,31755242000,235000,235000,235000,234500,84
|
|
20231213,123600,31735525000,235000,235000,235000,234500,126
|
|
20231213,123500,31705940000,235000,234500,235000,234500,188
|
|
20231213,123400,31661763000,234500,235000,235000,234500,170
|
|
20231213,123300,31621850000,235000,235500,235500,234500,168
|
|
20231213,123200,31582368000,235500,235500,235500,235000,326
|
|
20231213,123100,31505709500,235500,235000,235500,234500,141
|
|
20231213,123000,31472560000,235000,235000,235500,234500,409
|
|
20231213,122900,31376457500,234500,235500,235500,234500,72
|
|
20231213,122800,31359555000,235000,235000,235500,234500,489
|
|
20231213,122700,31244584500,235000,235000,235000,234500,96
|
|
20231213,122600,31222042000,235000,235000,235000,234500,59
|
|
20231213,122500,31208182000,235000,235000,235000,234500,235
|
|
20231213,122400,31152998500,235000,235000,235000,234500,115
|
|
20231213,122300,31125997500,235000,235500,235500,234500,85
|
|
20231213,122200,31106012500,235500,235500,235500,235000,243
|
|
20231213,122100,31048860500,235500,235000,235500,234500,604
|
|
20231213,122000,30906941500,235000,235000,235000,234500,91
|
|
20231213,121900,30885580500,235000,235000,235000,234500,90
|
|
20231213,121800,30864445000,235000,235000,235000,234500,189
|
|
20231213,121700,30820061500,234500,235500,235500,234500,78
|
|
20231213,121600,30801720500,235500,235500,235500,235000,363
|
|
20231213,121500,30716364000,235500,235000,235500,235000,645
|
|
20231213,121400,30564765500,235000,235000,235500,235000,99
|
|
20231213,121300,30541478500,235000,235500,235500,235000,154
|
|
20231213,121200,30505218500,235500,235000,235500,235000,93
|
|
20231213,121100,30483322500,235000,235000,235500,235000,132
|
|
20231213,121000,30452282000,235500,235000,235500,234500,288
|
|
20231213,120900,30384598500,235500,235500,235500,234500,539
|
|
20231213,120800,30257919500,235500,235500,235500,235000,232
|
|
20231213,120700,30203359500,235000,235500,236000,235000,745
|
|
20231213,120600,30027903500,235500,236000,236000,235500,284
|
|
20231213,120500,29960967000,236000,235500,236000,235000,871
|
|
20231213,120400,29755818000,235500,235500,235500,235000,136
|
|
20231213,120300,29723828500,235500,235500,235500,235000,169
|
|
20231213,120200,29684061500,235500,235500,236000,235000,729
|
|
20231213,120100,29512443500,235500,235500,235500,235000,748
|
|
20231213,120000,29336334000,235500,235000,235500,234500,535
|
|
20231213,115900,29210526000,234500,234500,235000,234500,240
|
|
20231213,115800,29154179500,235000,235500,235500,234500,171
|
|
20231213,115700,29114021000,235500,235000,235500,234500,1292
|
|
20231213,115600,28810321500,235000,234000,235000,234000,1312
|
|
20231213,115500,28502579000,234500,234500,234500,234000,126
|
|
20231213,115400,28473069000,234000,234500,234500,234000,239
|
|
20231213,115300,28417104500,234500,234500,234500,234000,123
|
|
20231213,115200,28388300000,234500,234000,234500,234000,84
|
|
20231213,115100,28368624000,234000,233000,234500,232500,2032
|
|
20231213,115000,27893578000,232500,233000,233000,232500,49
|
|
20231213,114900,27882164500,233000,233000,233000,232500,55
|
|
20231213,114800,27869358500,232500,233000,233000,232500,244
|
|
20231213,114700,27812588000,233000,233000,233000,232500,227
|
|
20231213,114600,27759789000,232500,233000,233500,232500,148
|
|
20231213,114500,27725302000,233500,233000,233500,233000,99
|
|
20231213,114400,27702204000,233500,233500,234000,233000,416
|
|
20231213,114300,27605060000,234000,234000,234000,233500,173
|
|
20231213,114200,27564636500,233500,233500,234000,233500,107
|
|
20231213,114100,27539612500,234000,233500,234000,233000,434
|
|
20231213,114000,27438213500,233500,234500,234500,233000,1700
|
|
20231213,113900,27040480000,234500,234500,234500,234000,409
|
|
20231213,113800,26944573000,234500,233500,234500,233500,1276
|
|
20231213,113700,26645821500,233500,232000,234000,232000,6204
|
|
20231213,113600,25200090000,232500,232500,232500,232000,125
|
|
20231213,113500,25171054500,232500,232500,232500,232000,215
|
|
20231213,113400,25121146000,232500,232500,232500,232000,137
|
|
20231213,113300,25089336000,232500,232000,232500,232000,131
|
|
20231213,113200,25058910000,232500,232500,232500,232000,44
|
|
20231213,113100,25048687500,232500,232500,232500,232000,231
|
|
20231213,113000,24995024000,232500,231500,232500,231500,130
|
|
20231213,112900,24964851000,232000,232000,232000,231500,98
|
|
20231213,112800,24942118500,232000,232000,232000,231500,278
|
|
20231213,112700,24877714000,232000,232000,232000,231500,108
|
|
20231213,112600,24852696500,232000,232000,232000,231500,208
|
|
20231213,112500,24804525500,232000,232000,232000,231500,86
|
|
20231213,112400,24784578500,232000,232000,232000,231500,42
|
|
20231213,112300,24774838000,232000,232000,232000,231500,116
|
|
20231213,112200,24747967500,231500,232000,232500,231500,163
|
|
20231213,112100,24710150000,232000,232000,232500,231500,104
|
|
20231213,112000,24686042000,232000,232000,232500,231500,204
|
|
20231213,111900,24638701500,232500,232000,232500,231500,95
|
|
20231213,111800,24616663500,232000,232000,232000,231500,138
|
|
20231213,111700,24584675000,232000,232500,232500,232000,135
|
|
20231213,111600,24553334500,232500,232500,232500,232000,117
|
|
20231213,111500,24526159000,232500,232500,232500,232000,187
|
|
20231213,111400,24482746000,232500,232500,232500,232000,100
|
|
20231213,111300,24459520000,232500,232000,233000,232000,93
|
|
20231213,111200,24437897000,233000,232500,233000,232000,588
|
|
20231213,111100,24301182000,232500,232000,232500,232000,283
|
|
20231213,111000,24235489000,232000,232500,232500,232000,66
|
|
20231213,110900,24220150000,232500,232500,232500,232000,220
|
|
20231213,110800,24169057500,232500,232500,232500,232000,137
|
|
20231213,110700,24137234000,232500,232000,232500,231500,343
|
|
20231213,110600,24057679500,232000,232000,232000,231500,85
|
|
20231213,110500,24037961500,232000,232000,232500,231500,364
|
|
20231213,110400,23953478500,232500,232500,233000,232000,753
|
|
20231213,110300,23778434000,233000,232500,233000,232500,216
|
|
20231213,110200,23728176500,233000,232500,233000,232500,206
|
|
20231213,110100,23680245500,232500,232500,233000,232500,192
|
|
20231213,110000,23635563500,232500,233000,233000,232500,688
|
|
20231213,105900,23475306500,233000,233000,233000,232500,771
|
|
20231213,105800,23295667500,232500,233000,233000,232500,502
|
|
20231213,105700,23178764500,233000,232500,233000,232000,1606
|
|
20231213,105600,22805307500,232500,232500,232500,232000,111
|
|
20231213,105500,22779527000,232500,232000,232500,232000,677
|
|
20231213,105400,22622162000,232500,232500,232500,232000,141
|
|
20231213,105300,22589408500,232500,232000,232500,231500,596
|
|
20231213,105200,22451133500,232000,232000,232000,231500,228
|
|
20231213,105100,22398248500,231500,231500,232000,231500,397
|
|
20231213,105000,22306195500,232000,232500,232500,231500,541
|
|
20231213,104900,22180686000,232000,232500,232500,232000,358
|
|
20231213,104800,22097467000,232500,232500,233000,231500,3037
|
|
20231213,104700,21391346500,232500,231500,232500,231500,2157
|
|
20231213,104600,20890845000,232000,231000,232000,231000,944
|
|
20231213,104500,20672256000,231500,231000,231500,231000,78
|
|
20231213,104400,20654213500,231500,231000,231500,231000,103
|
|
20231213,104300,20630403500,231500,231500,231500,231000,218
|
|
20231213,104200,20579987000,231500,231000,231500,230500,764
|
|
20231213,104100,20403424000,231000,231000,231000,230500,79
|
|
20231213,104000,20385181000,231000,230500,231000,230500,137
|
|
20231213,103900,20353581500,230500,231000,231000,230500,103
|
|
20231213,103800,20329808500,231000,231000,231500,230500,111
|
|
20231213,103700,20304169000,230500,231000,231500,230500,190
|
|
20231213,103600,20260299000,231000,231000,231000,230500,367
|
|
20231213,103500,20175526500,230500,231500,231500,230500,384
|
|
20231213,103400,20086812500,231500,230000,231500,230000,3148
|
|
20231213,103300,19359854500,230000,230000,230500,230000,153
|
|
20231213,103200,19324627000,230000,230000,230500,229500,62
|
|
20231213,103100,19310365000,230000,230000,230500,229500,341
|
|
20231213,103000,19231920000,230000,230000,230500,229500,207
|
|
20231213,102900,19184327500,230000,229000,230500,229000,542
|
|
20231213,102800,19059845000,229000,229500,229500,228500,1123
|
|
20231213,102700,18802484000,229500,229500,230000,229500,84
|
|
20231213,102600,18783198000,230000,230000,230000,229500,101
|
|
20231213,102500,18759994500,229500,230000,230000,229500,69
|
|
20231213,102400,18744144500,230000,229500,230000,229500,99
|
|
20231213,102300,18721412000,230000,230000,230000,229500,332
|
|
20231213,102200,18645185500,230500,230500,230500,230000,570
|
|
20231213,102100,18514046500,230500,230000,230500,230000,25
|
|
20231213,102000,18508287500,230500,230500,231000,230000,368
|
|
20231213,101900,18423467000,231000,230500,231000,230500,135
|
|
20231213,101800,18392331000,230500,231000,231000,230500,64
|
|
20231213,101700,18377552500,231000,230500,231000,230500,162
|
|
20231213,101600,18340160500,230500,230500,231000,230000,510
|
|
20231213,101500,18222580500,230500,230500,231000,230000,635
|
|
20231213,101400,18076207000,230500,230500,230500,230000,490
|
|
20231213,101300,17963271500,230000,230000,230500,230000,114
|
|
20231213,101200,17937030500,230500,230000,230500,229500,132
|
|
20231213,101100,17906663500,230000,229500,230500,229000,1711
|
|
20231213,101000,17513857000,229500,229500,230000,229500,243
|
|
20231213,100900,17458079500,229500,230000,230500,229500,709
|
|
20231213,100800,17294942500,230000,230500,230500,230000,137
|
|
20231213,100700,17263412000,230000,230500,230500,230000,122
|
|
20231213,100600,17235339000,230500,230000,230500,230000,247
|
|
20231213,100500,17178480500,230000,230000,230500,229500,718
|
|
20231213,100400,17013123000,230000,230000,230000,229500,330
|
|
20231213,100300,16937244500,230000,230000,230000,229000,405
|
|
20231213,100200,16844126000,229500,229000,229500,229000,650
|
|
20231213,100100,16695141000,229000,228000,229500,228000,1170
|
|
20231213,100000,16427515500,228000,227500,228500,227500,763
|
|
20231213,095900,16253574500,227500,227500,228000,227500,261
|
|
20231213,095800,16194186500,227500,227500,228000,227500,1979
|
|
20231213,095700,15743849000,227500,228000,228000,227500,609
|
|
20231213,095600,15605232500,228000,228000,228500,227500,383
|
|
20231213,095500,15517899000,228500,228500,228500,228000,873
|
|
20231213,095400,15318798000,228000,228000,228500,228000,1394
|
|
20231213,095300,15000915000,228000,228500,228500,228000,295
|
|
20231213,095200,14933608000,228000,228000,228500,228000,289
|
|
20231213,095100,14867684500,228000,228500,228500,228000,272
|
|
20231213,095000,14805644500,228000,228000,228500,228000,728
|
|
20231213,094900,14639654500,228000,228000,228500,228000,208
|
|
20231213,094800,14592223500,228000,228000,228500,228000,324
|
|
20231213,094700,14518349500,228000,228000,228500,228000,182
|
|
20231213,094600,14476839500,228000,228500,228500,228000,307
|
|
20231213,094500,14406796000,228500,228500,228500,228000,145
|
|
20231213,094400,14373715500,228500,228500,228500,228000,546
|
|
20231213,094300,14249201500,228000,228500,228500,228000,179
|
|
20231213,094200,14208355000,228500,228500,228500,228000,103
|
|
20231213,094100,14184858500,228000,228500,229000,228000,500
|
|
20231213,094000,14070607500,228500,228500,229500,228500,2137
|
|
20231213,093900,13581345000,228500,228500,229000,228000,539
|
|
20231213,093800,13458169000,228500,228000,228500,228000,1689
|
|
20231213,093700,13072848500,228500,228000,228500,227500,891
|
|
20231213,093600,12869777500,228000,228000,229000,228000,2809
|
|
20231213,093500,12228404500,228000,228500,228500,228000,2169
|
|
20231213,093400,11733473000,228500,228500,229000,228500,443
|
|
20231213,093300,11632156000,229000,228500,229000,228500,456
|
|
20231213,093200,11527879500,229000,228500,229000,228500,395
|
|
20231213,093100,11437564000,228500,229000,229000,228500,448
|
|
20231213,093000,11335129500,228500,229000,229500,228500,750
|
|
20231213,092900,11163375500,228500,229000,229500,228500,646
|
|
20231213,092800,11015414500,229000,229000,229500,229000,354
|
|
20231213,092700,10934294000,229000,229000,229500,229000,179
|
|
20231213,092600,10893283500,229000,229500,230000,229000,394
|
|
20231213,092500,10802868000,229500,229000,230000,229000,583
|
|
20231213,092400,10669122500,229000,230000,230000,229000,1911
|
|
20231213,092300,10230464500,230000,230500,230500,229500,924
|
|
20231213,092200,10017843000,230500,230000,230500,229500,623
|
|
20231213,092100,9874514500,230000,229000,230500,229000,3316
|
|
20231213,092000,9113064500,229000,228000,229500,228000,2375
|
|
20231213,091900,8569726000,228000,227500,229000,227000,2263
|
|
20231213,091800,8053404500,227500,228000,228500,227000,5733
|
|
20231213,091700,6748086500,228000,228500,229000,228000,978
|
|
20231213,091600,6524649500,228000,229500,229500,228000,3388
|
|
20231213,091500,5749215000,229500,230000,230000,229500,262
|
|
20231213,091400,5689062500,230000,230500,230500,229500,1496
|
|
20231213,091300,5344934000,230500,230000,231000,230000,2126
|
|
20231213,091200,4855137500,230000,230000,230500,230000,2716
|
|
20231213,091100,4230228000,230000,230500,231000,230000,3028
|
|
20231213,091000,3532905500,230500,231000,231500,230500,1560
|
|
20231213,090900,3172717000,231000,231500,232000,231000,193
|
|
20231213,090800,3128049500,231000,231500,231500,231000,705
|
|
20231213,090700,2964956000,231000,231500,232000,231000,386
|
|
20231213,090600,2875594500,231500,230500,232500,230500,649
|
|
20231213,090500,2725539000,231000,230500,231000,230500,771
|
|
20231213,090400,2547504500,231000,230500,231500,230500,682
|
|
20231213,090300,2390139500,230000,232500,232500,230000,4038
|
|
20231213,090200,1456308500,232000,232000,233000,231000,2573
|
|
20231213,090100,859688500,232000,232500,233500,231500,2131
|
|
20231213,090000,364673500,233500,233500,233500,231500,1404
|