734 lines
43 KiB
CSV
734 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,211100,114606998500,233000,233000,233000,233000,206891
|
|
20231214,211000,114606998500,233000,233000,233000,233000,0
|
|
20231214,210900,114606998500,233000,233000,233000,233000,0
|
|
20231214,210800,114606998500,233000,233000,233000,233000,0
|
|
20231214,210700,114606998500,233000,233000,233000,233000,0
|
|
20231214,210600,114606998500,233000,233000,233000,233000,0
|
|
20231214,210500,114606998500,233000,233000,233000,233000,0
|
|
20231214,210400,114606998500,233000,233000,233000,233000,0
|
|
20231214,210300,114606998500,233000,233000,233000,233000,0
|
|
20231214,210200,114606998500,233000,233000,233000,233000,0
|
|
20231214,210100,114606998500,233000,233000,233000,233000,0
|
|
20231214,210000,114606998500,233000,233000,233000,233000,0
|
|
20231214,205900,114606998500,233000,233000,233000,233000,0
|
|
20231214,205800,114606998500,233000,233000,233000,233000,0
|
|
20231214,205700,114606998500,233000,233000,233000,233000,0
|
|
20231214,205600,114606998500,233000,233000,233000,233000,0
|
|
20231214,205500,114606998500,233000,233000,233000,233000,0
|
|
20231214,205400,114606998500,233000,233000,233000,233000,0
|
|
20231214,205300,114606998500,233000,233000,233000,233000,0
|
|
20231214,205200,114606998500,233000,233000,233000,233000,0
|
|
20231214,205100,114606998500,233000,233000,233000,233000,0
|
|
20231214,205000,114606998500,233000,233000,233000,233000,0
|
|
20231214,204900,114606998500,233000,233000,233000,233000,0
|
|
20231214,204800,114606998500,233000,233000,233000,233000,0
|
|
20231214,204700,114606998500,233000,233000,233000,233000,0
|
|
20231214,204600,114606998500,233000,233000,233000,233000,0
|
|
20231214,204500,114606998500,233000,233000,233000,233000,0
|
|
20231214,204400,114606998500,233000,233000,233000,233000,0
|
|
20231214,204300,114606998500,233000,233000,233000,233000,0
|
|
20231214,204200,114606998500,233000,233000,233000,233000,0
|
|
20231214,204100,114606998500,233000,233000,233000,233000,206891
|
|
20231214,204000,114606998500,233000,233000,233000,233000,0
|
|
20231214,203900,114606998500,233000,233000,233000,233000,0
|
|
20231214,203800,114606998500,233000,233000,233000,233000,0
|
|
20231214,203700,114606998500,233000,233000,233000,233000,0
|
|
20231214,203600,114606998500,233000,233000,233000,233000,0
|
|
20231214,203500,114606998500,233000,233000,233000,233000,0
|
|
20231214,203400,114606998500,233000,233000,233000,233000,0
|
|
20231214,203300,114606998500,233000,233000,233000,233000,0
|
|
20231214,203200,114606998500,233000,233000,233000,233000,0
|
|
20231214,203100,114606998500,233000,233000,233000,233000,0
|
|
20231214,203000,114606998500,233000,233000,233000,233000,0
|
|
20231214,202900,114606998500,233000,233000,233000,233000,0
|
|
20231214,202800,114606998500,233000,233000,233000,233000,0
|
|
20231214,202700,114606998500,233000,233000,233000,233000,0
|
|
20231214,202600,114606998500,233000,233000,233000,233000,0
|
|
20231214,202500,114606998500,233000,233000,233000,233000,0
|
|
20231214,202400,114606998500,233000,233000,233000,233000,0
|
|
20231214,202300,114606998500,233000,233000,233000,233000,0
|
|
20231214,202200,114606998500,233000,233000,233000,233000,0
|
|
20231214,202100,114606998500,233000,233000,233000,233000,0
|
|
20231214,202000,114606998500,233000,233000,233000,233000,0
|
|
20231214,201900,114606998500,233000,233000,233000,233000,0
|
|
20231214,201800,114606998500,233000,233000,233000,233000,0
|
|
20231214,201700,114606998500,233000,233000,233000,233000,0
|
|
20231214,201600,114606998500,233000,233000,233000,233000,0
|
|
20231214,201500,114606998500,233000,233000,233000,233000,0
|
|
20231214,201400,114606998500,233000,233000,233000,233000,0
|
|
20231214,201300,114606998500,233000,233000,233000,233000,0
|
|
20231214,201200,114606998500,233000,233000,233000,233000,0
|
|
20231214,201100,114606998500,233000,233000,233000,233000,206891
|
|
20231214,201000,114606998500,233000,233000,233000,233000,0
|
|
20231214,200900,114606998500,233000,233000,233000,233000,0
|
|
20231214,200800,114606998500,233000,233000,233000,233000,0
|
|
20231214,200700,114606998500,233000,233000,233000,233000,0
|
|
20231214,200600,114606998500,233000,233000,233000,233000,0
|
|
20231214,200500,114606998500,233000,233000,233000,233000,0
|
|
20231214,200400,114606998500,233000,233000,233000,233000,0
|
|
20231214,200300,114606998500,233000,233000,233000,233000,0
|
|
20231214,200200,114606998500,233000,233000,233000,233000,0
|
|
20231214,200100,114606998500,233000,233000,233000,233000,0
|
|
20231214,200000,114606998500,233000,233000,233000,233000,0
|
|
20231214,195900,114606998500,233000,233000,233000,233000,0
|
|
20231214,195800,114606998500,233000,233000,233000,233000,0
|
|
20231214,195700,114606998500,233000,233000,233000,233000,0
|
|
20231214,195600,114606998500,233000,233000,233000,233000,0
|
|
20231214,195500,114606998500,233000,233000,233000,233000,0
|
|
20231214,195400,114606998500,233000,233000,233000,233000,0
|
|
20231214,195300,114606998500,233000,233000,233000,233000,0
|
|
20231214,195200,114606998500,233000,233000,233000,233000,0
|
|
20231214,195100,114606998500,233000,233000,233000,233000,0
|
|
20231214,195000,114606998500,233000,233000,233000,233000,0
|
|
20231214,194900,114606998500,233000,233000,233000,233000,0
|
|
20231214,194800,114606998500,233000,233000,233000,233000,0
|
|
20231214,194700,114606998500,233000,233000,233000,233000,0
|
|
20231214,194600,114606998500,233000,233000,233000,233000,0
|
|
20231214,194500,114606998500,233000,233000,233000,233000,0
|
|
20231214,194400,114606998500,233000,233000,233000,233000,0
|
|
20231214,194300,114606998500,233000,233000,233000,233000,0
|
|
20231214,194200,114606998500,233000,233000,233000,233000,0
|
|
20231214,194100,114606998500,233000,233000,233000,233000,206891
|
|
20231214,194000,114606998500,233000,233000,233000,233000,0
|
|
20231214,193900,114606998500,233000,233000,233000,233000,0
|
|
20231214,193800,114606998500,233000,233000,233000,233000,0
|
|
20231214,193700,114606998500,233000,233000,233000,233000,0
|
|
20231214,193600,114606998500,233000,233000,233000,233000,0
|
|
20231214,193500,114606998500,233000,233000,233000,233000,0
|
|
20231214,193400,114606998500,233000,233000,233000,233000,0
|
|
20231214,193300,114606998500,233000,233000,233000,233000,0
|
|
20231214,193200,114606998500,233000,233000,233000,233000,0
|
|
20231214,193100,114606998500,233000,233000,233000,233000,0
|
|
20231214,193000,114606998500,233000,233000,233000,233000,0
|
|
20231214,192900,114606998500,233000,233000,233000,233000,0
|
|
20231214,192800,114606998500,233000,233000,233000,233000,0
|
|
20231214,192700,114606998500,233000,233000,233000,233000,0
|
|
20231214,192600,114606998500,233000,233000,233000,233000,0
|
|
20231214,192500,114606998500,233000,233000,233000,233000,0
|
|
20231214,192400,114606998500,233000,233000,233000,233000,0
|
|
20231214,192300,114606998500,233000,233000,233000,233000,0
|
|
20231214,192200,114606998500,233000,233000,233000,233000,0
|
|
20231214,192100,114606998500,233000,233000,233000,233000,0
|
|
20231214,192000,114606998500,233000,233000,233000,233000,0
|
|
20231214,191900,114606998500,233000,233000,233000,233000,0
|
|
20231214,191800,114606998500,233000,233000,233000,233000,0
|
|
20231214,191700,114606998500,233000,233000,233000,233000,0
|
|
20231214,191600,114606998500,233000,233000,233000,233000,0
|
|
20231214,191500,114606998500,233000,233000,233000,233000,0
|
|
20231214,191400,114606998500,233000,233000,233000,233000,0
|
|
20231214,191300,114606998500,233000,233000,233000,233000,0
|
|
20231214,191200,114606998500,233000,233000,233000,233000,0
|
|
20231214,191100,114606998500,233000,233000,233000,233000,206891
|
|
20231214,191000,114606998500,233000,233000,233000,233000,0
|
|
20231214,190900,114606998500,233000,233000,233000,233000,0
|
|
20231214,190800,114606998500,233000,233000,233000,233000,0
|
|
20231214,190700,114606998500,233000,233000,233000,233000,0
|
|
20231214,190600,114606998500,233000,233000,233000,233000,0
|
|
20231214,190500,114606998500,233000,233000,233000,233000,0
|
|
20231214,190400,114606998500,233000,233000,233000,233000,0
|
|
20231214,190300,114606998500,233000,233000,233000,233000,0
|
|
20231214,190200,114606998500,233000,233000,233000,233000,0
|
|
20231214,190100,114606998500,233000,233000,233000,233000,0
|
|
20231214,190000,114606998500,233000,233000,233000,233000,0
|
|
20231214,185900,114606998500,233000,233000,233000,233000,0
|
|
20231214,185800,114606998500,233000,233000,233000,233000,0
|
|
20231214,185700,114606998500,233000,233000,233000,233000,0
|
|
20231214,185600,114606998500,233000,233000,233000,233000,0
|
|
20231214,185500,114606998500,233000,233000,233000,233000,0
|
|
20231214,185400,114606998500,233000,233000,233000,233000,0
|
|
20231214,185300,114606998500,233000,233000,233000,233000,0
|
|
20231214,185200,114606998500,233000,233000,233000,233000,0
|
|
20231214,185100,114606998500,233000,233000,233000,233000,0
|
|
20231214,185000,114606998500,233000,233000,233000,233000,0
|
|
20231214,184900,114606998500,233000,233000,233000,233000,0
|
|
20231214,184800,114606998500,233000,233000,233000,233000,0
|
|
20231214,184700,114606998500,233000,233000,233000,233000,0
|
|
20231214,184600,114606998500,233000,233000,233000,233000,0
|
|
20231214,184500,114606998500,233000,233000,233000,233000,0
|
|
20231214,184400,114606998500,233000,233000,233000,233000,0
|
|
20231214,184300,114606998500,233000,233000,233000,233000,0
|
|
20231214,184200,114606998500,233000,233000,233000,233000,0
|
|
20231214,184100,114606998500,233000,233000,233000,233000,206891
|
|
20231214,184000,114606998500,233000,233000,233000,233000,0
|
|
20231214,183900,114606998500,233000,233000,233000,233000,0
|
|
20231214,183800,114606998500,233000,233000,233000,233000,0
|
|
20231214,183700,114606998500,233000,233000,233000,233000,0
|
|
20231214,183600,114606998500,233000,233000,233000,233000,0
|
|
20231214,183500,114606998500,233000,233000,233000,233000,0
|
|
20231214,183400,114606998500,233000,233000,233000,233000,0
|
|
20231214,183300,114606998500,233000,233000,233000,233000,0
|
|
20231214,183200,114606998500,233000,233000,233000,233000,0
|
|
20231214,183100,114606998500,233000,233000,233000,233000,0
|
|
20231214,183000,114606998500,233000,233000,233000,233000,0
|
|
20231214,182900,114606998500,233000,233000,233000,233000,0
|
|
20231214,182800,114606998500,233000,233000,233000,233000,0
|
|
20231214,182700,114606998500,233000,233000,233000,233000,0
|
|
20231214,182600,114606998500,233000,233000,233000,233000,0
|
|
20231214,182500,114606998500,233000,233000,233000,233000,0
|
|
20231214,182400,114606998500,233000,233000,233000,233000,0
|
|
20231214,182300,114606998500,233000,233000,233000,233000,0
|
|
20231214,182200,114606998500,233000,233000,233000,233000,0
|
|
20231214,182100,114606998500,233000,233000,233000,233000,0
|
|
20231214,182000,114606998500,233000,233000,233000,233000,0
|
|
20231214,181900,114606998500,233000,233000,233000,233000,0
|
|
20231214,181800,114606998500,233000,233000,233000,233000,0
|
|
20231214,181700,114606998500,233000,233000,233000,233000,0
|
|
20231214,181600,114606998500,233000,233000,233000,233000,0
|
|
20231214,181500,114606998500,233000,233000,233000,233000,0
|
|
20231214,181400,114606998500,233000,233000,233000,233000,0
|
|
20231214,181300,114606998500,233000,233000,233000,233000,0
|
|
20231214,181200,114606998500,233000,233000,233000,233000,0
|
|
20231214,181100,114606998500,233000,233000,233000,233000,206891
|
|
20231214,181000,114606998500,233000,233000,233000,233000,0
|
|
20231214,180900,114606998500,233000,233000,233000,233000,0
|
|
20231214,180800,114606998500,233000,233000,233000,233000,0
|
|
20231214,180700,114606998500,233000,233000,233000,233000,0
|
|
20231214,180600,114606998500,233000,233000,233000,233000,0
|
|
20231214,180500,114606998500,233000,233000,233000,233000,0
|
|
20231214,180400,114606998500,233000,233000,233000,233000,0
|
|
20231214,180300,114606998500,233000,233000,233000,233000,0
|
|
20231214,180200,114606998500,233000,233000,233000,233000,0
|
|
20231214,180100,114606998500,233000,233000,233000,233000,0
|
|
20231214,180000,114606998500,233000,233000,233000,233000,0
|
|
20231214,175900,114606998500,233000,233000,233000,233000,0
|
|
20231214,175800,114606998500,233000,233000,233000,233000,0
|
|
20231214,175700,114606998500,233000,233000,233000,233000,0
|
|
20231214,175600,114606998500,233000,233000,233000,233000,0
|
|
20231214,175500,114606998500,233000,233000,233000,233000,0
|
|
20231214,175400,114606998500,233000,233000,233000,233000,0
|
|
20231214,175300,114606998500,233000,233000,233000,233000,0
|
|
20231214,175200,114606998500,233000,233000,233000,233000,0
|
|
20231214,175100,114606998500,233000,233000,233000,233000,0
|
|
20231214,175000,114606998500,233000,233000,233000,233000,0
|
|
20231214,174900,114606998500,233000,233000,233000,233000,0
|
|
20231214,174800,114606998500,233000,233000,233000,233000,0
|
|
20231214,174700,114606998500,233000,233000,233000,233000,0
|
|
20231214,174600,114606998500,233000,233000,233000,233000,0
|
|
20231214,174500,114606998500,233000,233000,233000,233000,0
|
|
20231214,174400,114606998500,233000,233000,233000,233000,0
|
|
20231214,174300,114606998500,233000,233000,233000,233000,0
|
|
20231214,174200,114606998500,233000,233000,233000,233000,0
|
|
20231214,174100,114606998500,233000,233000,233000,233000,206891
|
|
20231214,174000,114606998500,233000,233000,233000,233000,0
|
|
20231214,173900,114606998500,233000,233000,233000,233000,0
|
|
20231214,173800,114606998500,233000,233000,233000,233000,0
|
|
20231214,173700,114606998500,233000,233000,233000,233000,0
|
|
20231214,173600,114606998500,233000,233000,233000,233000,0
|
|
20231214,173500,114606998500,233000,233000,233000,233000,0
|
|
20231214,173400,114606998500,233000,233000,233000,233000,0
|
|
20231214,173300,114606998500,233000,233000,233000,233000,0
|
|
20231214,173200,114606998500,233000,233000,233000,233000,0
|
|
20231214,173100,114606998500,233000,233000,233000,233000,0
|
|
20231214,173000,114606998500,233000,233000,233000,233000,0
|
|
20231214,172900,114606998500,233000,233000,233000,233000,0
|
|
20231214,172800,114606998500,233000,233000,233000,233000,0
|
|
20231214,172700,114606998500,233000,233000,233000,233000,0
|
|
20231214,172600,114606998500,233000,233000,233000,233000,0
|
|
20231214,172500,114606998500,233000,233000,233000,233000,0
|
|
20231214,172400,114606998500,233000,233000,233000,233000,0
|
|
20231214,172300,114606998500,233000,233000,233000,233000,0
|
|
20231214,172200,114606998500,233000,233000,233000,233000,0
|
|
20231214,172100,114606998500,233000,233000,233000,233000,0
|
|
20231214,172000,114606998500,233000,233000,233000,233000,0
|
|
20231214,171900,114606998500,233000,233000,233000,233000,0
|
|
20231214,171800,114606998500,233000,233000,233000,233000,0
|
|
20231214,171700,114606998500,233000,233000,233000,233000,0
|
|
20231214,171600,114606998500,233000,233000,233000,233000,0
|
|
20231214,171500,114606998500,233000,233000,233000,233000,0
|
|
20231214,171400,114606998500,233000,233000,233000,233000,0
|
|
20231214,171300,114606998500,233000,233000,233000,233000,0
|
|
20231214,171200,114606998500,233000,233000,233000,233000,0
|
|
20231214,171100,114606998500,233000,233000,233000,233000,206891
|
|
20231214,171000,114606998500,233000,233000,233000,233000,0
|
|
20231214,170900,114606998500,233000,233000,233000,233000,0
|
|
20231214,170800,114606998500,233000,233000,233000,233000,0
|
|
20231214,170700,114606998500,233000,233000,233000,233000,0
|
|
20231214,170600,114606998500,233000,233000,233000,233000,0
|
|
20231214,170500,114606998500,233000,233000,233000,233000,0
|
|
20231214,170400,114606998500,233000,233000,233000,233000,0
|
|
20231214,170300,114606998500,233000,233000,233000,233000,0
|
|
20231214,170200,114606998500,233000,233000,233000,233000,0
|
|
20231214,170100,114606998500,233000,233000,233000,233000,0
|
|
20231214,170000,114606998500,233000,233000,233000,233000,0
|
|
20231214,165900,114606998500,233000,233000,233000,233000,0
|
|
20231214,165800,114606998500,233000,233000,233000,233000,0
|
|
20231214,165700,114606998500,233000,233000,233000,233000,0
|
|
20231214,165600,114606998500,233000,233000,233000,233000,0
|
|
20231214,165500,114606998500,233000,233000,233000,233000,0
|
|
20231214,165400,114606998500,233000,233000,233000,233000,0
|
|
20231214,165300,114606998500,233000,233000,233000,233000,0
|
|
20231214,165200,114606998500,233000,233000,233000,233000,0
|
|
20231214,165100,114606998500,233000,233000,233000,233000,0
|
|
20231214,165000,114606998500,233000,233000,233000,233000,0
|
|
20231214,164900,114606998500,233000,233000,233000,233000,0
|
|
20231214,164800,114606998500,233000,233000,233000,233000,0
|
|
20231214,164700,114606998500,233000,233000,233000,233000,0
|
|
20231214,164600,114606998500,233000,233000,233000,233000,0
|
|
20231214,164500,114606998500,233000,233000,233000,233000,0
|
|
20231214,164400,114606998500,233000,233000,233000,233000,0
|
|
20231214,164300,114606998500,233000,233000,233000,233000,0
|
|
20231214,164200,114606998500,233000,233000,233000,233000,0
|
|
20231214,164100,114606998500,233000,233000,233000,233000,206891
|
|
20231214,164000,114606998500,233000,233000,233000,233000,0
|
|
20231214,163900,114606998500,233000,233000,233000,233000,0
|
|
20231214,163800,114606998500,233000,233000,233000,233000,0
|
|
20231214,163700,114606998500,233000,233000,233000,233000,0
|
|
20231214,163600,114606998500,233000,233000,233000,233000,0
|
|
20231214,163500,114606998500,233000,233000,233000,233000,0
|
|
20231214,163400,114606998500,233000,233000,233000,233000,0
|
|
20231214,163300,114606998500,233000,233000,233000,233000,0
|
|
20231214,163200,114606998500,233000,233000,233000,233000,0
|
|
20231214,163100,114606998500,233000,233000,233000,233000,0
|
|
20231214,163000,114606998500,233000,233000,233000,233000,0
|
|
20231214,162900,114606998500,233000,233000,233000,233000,0
|
|
20231214,162800,114606998500,233000,233000,233000,233000,0
|
|
20231214,162700,114606998500,233000,233000,233000,233000,0
|
|
20231214,162600,114606998500,233000,233000,233000,233000,0
|
|
20231214,162500,114606998500,233000,233000,233000,233000,0
|
|
20231214,162400,114606998500,233000,233000,233000,233000,0
|
|
20231214,162300,114606998500,233000,233000,233000,233000,0
|
|
20231214,162200,114606998500,233000,233000,233000,233000,0
|
|
20231214,162100,114606998500,233000,233000,233000,233000,0
|
|
20231214,162000,114606998500,233000,233000,233000,233000,0
|
|
20231214,161900,114606998500,233000,233000,233000,233000,0
|
|
20231214,161800,114606998500,233000,233000,233000,233000,0
|
|
20231214,161700,114606998500,233000,233000,233000,233000,0
|
|
20231214,161600,114606998500,233000,233000,233000,233000,0
|
|
20231214,161500,114606998500,233000,233000,233000,233000,0
|
|
20231214,161400,114606998500,233000,233000,233000,233000,0
|
|
20231214,161300,114606998500,233000,233000,233000,233000,0
|
|
20231214,161200,114606998500,233000,233000,233000,233000,0
|
|
20231214,161100,114606998500,233000,233000,233000,233000,206891
|
|
20231214,161000,114606998500,233000,233000,233000,233000,0
|
|
20231214,160900,114606998500,233000,233000,233000,233000,0
|
|
20231214,160800,114606998500,233000,233000,233000,233000,0
|
|
20231214,160700,114606998500,233000,233000,233000,233000,0
|
|
20231214,160600,114606998500,233000,233000,233000,233000,0
|
|
20231214,160500,114606998500,233000,233000,233000,233000,0
|
|
20231214,160400,114606998500,233000,233000,233000,233000,0
|
|
20231214,160300,114606998500,233000,233000,233000,233000,0
|
|
20231214,160200,114606998500,233000,233000,233000,233000,0
|
|
20231214,160100,114606998500,233000,233000,233000,233000,0
|
|
20231214,160000,114606998500,233000,233000,233000,233000,0
|
|
20231214,155900,114606998500,233000,233000,233000,233000,0
|
|
20231214,155800,114606998500,233000,233000,233000,233000,0
|
|
20231214,155700,114606998500,233000,233000,233000,233000,0
|
|
20231214,155600,114606998500,233000,233000,233000,233000,0
|
|
20231214,155500,114606998500,233000,233000,233000,233000,0
|
|
20231214,155400,114606998500,233000,233000,233000,233000,0
|
|
20231214,155300,114606998500,233000,233000,233000,233000,0
|
|
20231214,155200,114606998500,233000,233000,233000,233000,0
|
|
20231214,155100,114606998500,233000,233000,233000,233000,0
|
|
20231214,155000,114606998500,233000,233000,233000,233000,0
|
|
20231214,154900,114606998500,233000,233000,233000,233000,0
|
|
20231214,154800,114606998500,233000,233000,233000,233000,0
|
|
20231214,154700,114606998500,233000,233000,233000,233000,0
|
|
20231214,154600,114606998500,233000,233000,233000,233000,0
|
|
20231214,154500,114606998500,233000,233000,233000,233000,0
|
|
20231214,154400,114606998500,233000,233000,233000,233000,0
|
|
20231214,154300,114606998500,233000,233000,233000,233000,0
|
|
20231214,154200,114606998500,233000,233000,233000,233000,0
|
|
20231214,154100,114606998500,233000,233000,233000,233000,206891
|
|
20231214,154000,114606998500,233000,233000,233000,233000,0
|
|
20231214,153900,114606998500,233000,233000,233000,233000,0
|
|
20231214,153800,114606998500,233000,233000,233000,233000,0
|
|
20231214,153700,114606998500,233000,233000,233000,233000,0
|
|
20231214,153600,114606998500,233000,233000,233000,233000,0
|
|
20231214,153500,114606998500,233000,233000,233000,233000,0
|
|
20231214,153400,114606998500,233000,233000,233000,233000,0
|
|
20231214,153300,114606998500,233000,233000,233000,233000,0
|
|
20231214,153200,114606998500,233000,233000,233000,233000,0
|
|
20231214,153100,114606998500,233000,233000,233000,233000,0
|
|
20231214,153000,114606998500,233000,233000,233000,233000,206891
|
|
20231214,152900,66401395500,234000,234000,234000,234000,0
|
|
20231214,152800,66401395500,234000,234000,234000,234000,0
|
|
20231214,152700,66401395500,234000,234000,234000,234000,0
|
|
20231214,152600,66401395500,234000,234000,234000,234000,0
|
|
20231214,152500,66401395500,234000,234000,234000,234000,0
|
|
20231214,152400,66401395500,234000,234000,234000,234000,0
|
|
20231214,152300,66401395500,234000,234000,234000,234000,0
|
|
20231214,152200,66401395500,234000,234000,234000,234000,0
|
|
20231214,152100,66401395500,234000,234000,234000,234000,0
|
|
20231214,152000,66401395500,234000,234000,234000,234000,0
|
|
20231214,151900,66401395500,234000,234000,234500,233000,848
|
|
20231214,151800,66203448000,233500,233500,234000,233000,968
|
|
20231214,151700,65977465500,234000,233000,234000,232500,1238
|
|
20231214,151600,65688511500,232500,233500,233500,232500,1005
|
|
20231214,151500,65454260500,233500,233000,234000,233000,1109
|
|
20231214,151400,65195668500,233000,234000,234000,233000,719
|
|
20231214,151300,65027929500,233500,233000,234000,233000,708
|
|
20231214,151200,64862803500,233000,233000,234000,232500,1169
|
|
20231214,151100,64589981000,232500,232500,233500,232500,768
|
|
20231214,151000,64411083500,232500,232500,233500,232500,819
|
|
20231214,150900,64220310500,233000,233000,233500,232500,576
|
|
20231214,150800,64086258000,233000,233000,233500,232500,852
|
|
20231214,150700,63887929500,233500,233000,233500,232500,530
|
|
20231214,150600,63764500500,233000,232500,233500,232500,862
|
|
20231214,150500,63563820500,232500,232500,233500,232500,904
|
|
20231214,150400,63353498500,232500,232500,233500,232500,1144
|
|
20231214,150300,63087147500,232500,232500,233500,232500,462
|
|
20231214,150200,62979640000,233000,233500,233500,232500,1081
|
|
20231214,150100,62727730500,232500,233000,233500,232500,1340
|
|
20231214,150000,62415460000,233000,233500,233500,233000,909
|
|
20231214,145900,62203577500,233500,233000,233500,233000,306
|
|
20231214,145800,62132247500,233000,233000,233500,233000,508
|
|
20231214,145700,62013849500,233000,233000,233500,233000,655
|
|
20231214,145600,61861186500,233000,233500,234000,233000,477
|
|
20231214,145500,61749954500,234000,233000,234000,233000,952
|
|
20231214,145400,61527732000,233000,232500,233500,232500,1735
|
|
20231214,145300,61123230500,233500,233500,233500,232500,1699
|
|
20231214,145200,60727332500,233000,233500,233500,233000,643
|
|
20231214,145100,60577457500,233000,233500,233500,233000,559
|
|
20231214,145000,60447163000,233000,233000,234000,233000,794
|
|
20231214,144900,60261770000,233500,233500,234000,233500,1785
|
|
20231214,144800,59844910500,234000,233500,234000,233500,649
|
|
20231214,144700,59693208500,233500,234000,234500,233500,472
|
|
20231214,144600,59582905000,234000,233500,234500,233000,634
|
|
20231214,144500,59434688000,233500,233500,234500,233000,925
|
|
20231214,144400,59218570500,233500,233500,235000,233500,1719
|
|
20231214,144300,58816279000,233500,233500,234500,233500,473
|
|
20231214,144200,58705727500,234000,233500,234500,233500,535
|
|
20231214,144100,58580720000,234000,234000,234500,233500,3490
|
|
20231214,144000,57765596000,234500,233500,234500,233500,687
|
|
20231214,143900,57605013500,233500,234000,234500,233500,561
|
|
20231214,143800,57473917000,234000,234000,234500,233500,605
|
|
20231214,143700,57332337000,234000,234000,234500,233500,970
|
|
20231214,143600,57105375000,233500,234000,234500,233500,1258
|
|
20231214,143500,56811196000,234000,234500,234500,233500,476
|
|
20231214,143400,56699767000,233500,234000,235000,233500,974
|
|
20231214,143300,56471620000,234500,234500,234500,233500,958
|
|
20231214,143200,56247424000,234000,234000,234500,234000,409
|
|
20231214,143100,56151672000,234500,234000,235000,234000,847
|
|
20231214,143000,55953168500,234000,234500,234500,234000,657
|
|
20231214,142900,55799339000,234500,235000,235000,234500,697
|
|
20231214,142800,55635862500,234500,234500,235000,234500,383
|
|
20231214,142700,55546012500,234500,234500,235000,234500,482
|
|
20231214,142600,55432944000,234500,235000,235000,234500,483
|
|
20231214,142500,55319628000,235000,235000,235000,234500,124
|
|
20231214,142400,55290536000,235000,234500,235500,234500,596
|
|
20231214,142300,55150619500,234500,234500,235500,234500,397
|
|
20231214,142200,55057442500,234500,235000,235000,234500,621
|
|
20231214,142100,54911676000,235000,234000,235000,234000,622
|
|
20231214,142000,54765908000,234000,234500,234500,234000,485
|
|
20231214,141900,54652336000,234500,234000,234500,233500,1386
|
|
20231214,141800,54327956500,233500,234000,234000,233500,541
|
|
20231214,141700,54201476500,234000,234500,234500,234000,2046
|
|
20231214,141600,53722586500,234000,235000,235000,234000,370
|
|
20231214,141500,53635910500,234500,235000,235000,234000,2314
|
|
20231214,141400,53093268000,235000,235000,235500,234500,282
|
|
20231214,141300,53027057500,235500,234500,235500,234500,1047
|
|
20231214,141200,52781090500,234500,235000,235000,234500,147
|
|
20231214,141100,52746596000,234500,235000,235500,234500,957
|
|
20231214,141000,52521664000,235000,235000,235500,234500,741
|
|
20231214,140900,52347537000,235000,235500,236000,235000,305
|
|
20231214,140800,52275823000,235500,235000,236000,235000,603
|
|
20231214,140700,52133884000,235000,235500,235500,235000,770
|
|
20231214,140600,51952877000,235500,235500,236000,235000,384
|
|
20231214,140500,51862451500,235000,235500,236000,235000,648
|
|
20231214,140400,51709911000,235500,236000,236000,235500,350
|
|
20231214,140300,51627416500,235500,236000,237000,235500,2462
|
|
20231214,140200,51046589000,235500,235500,236000,235500,664
|
|
20231214,140100,50890154000,235500,236000,236500,235500,1804
|
|
20231214,140000,50464336000,236500,237000,237000,236000,1244
|
|
20231214,135900,50169997000,237000,237500,237500,237000,132
|
|
20231214,135800,50138706500,237000,237000,237500,237000,176
|
|
20231214,135700,50096964500,237000,237000,237500,237000,294
|
|
20231214,135600,50027258500,237000,237000,237500,237000,163
|
|
20231214,135500,49988600500,237000,237000,237500,236500,1419
|
|
20231214,135400,49652464500,237500,237500,237500,237000,118
|
|
20231214,135300,49624476500,237000,237500,237500,237000,135
|
|
20231214,135200,49592459000,237500,237000,237500,236500,771
|
|
20231214,135100,49409691000,236500,236500,237000,236500,63
|
|
20231214,135000,49394786000,236500,236500,237000,236500,350
|
|
20231214,134900,49311997000,236500,237000,237500,236500,205
|
|
20231214,134800,49263389500,237500,237000,237500,237000,64
|
|
20231214,134700,49248213000,237000,236500,237500,236500,813
|
|
20231214,134600,49055532500,237000,237000,237000,236500,487
|
|
20231214,134500,48940320500,236500,237000,237000,236500,550
|
|
20231214,134400,48810022500,237000,237500,237500,237000,211
|
|
20231214,134300,48759999000,237500,237000,237500,237000,451
|
|
20231214,134200,48652963000,237000,237500,237500,237000,80
|
|
20231214,134100,48633993500,237000,237000,237500,237000,2207
|
|
20231214,134000,48110826000,237000,237500,238000,237000,1559
|
|
20231214,133900,47740582000,237500,237500,238000,237500,47
|
|
20231214,133800,47729417500,237500,237500,238000,237500,281
|
|
20231214,133700,47662635000,238000,237500,238000,237500,126
|
|
20231214,133600,47632671500,237500,237500,238000,237500,104
|
|
20231214,133500,47607947500,237500,237500,238000,237500,153
|
|
20231214,133400,47571590000,238000,238000,238000,237500,128
|
|
20231214,133300,47541140000,237500,238000,238000,237500,87
|
|
20231214,133200,47520457000,238000,238000,238000,237500,159
|
|
20231214,133100,47482674500,238000,238000,238000,237500,260
|
|
20231214,133000,47420854000,238000,237500,238000,237500,184
|
|
20231214,132900,47377087000,237500,237500,238000,237500,135
|
|
20231214,132800,47345011500,237500,237500,238000,237500,196
|
|
20231214,132700,47298391000,237500,238000,238000,237500,202
|
|
20231214,132600,47250346000,237500,237500,238000,237500,196
|
|
20231214,132500,47203760500,237500,237500,238000,237500,92
|
|
20231214,132400,47181893000,237500,238500,238500,237500,1239
|
|
20231214,132300,46887065000,238000,238000,238500,238000,219
|
|
20231214,132200,46834888500,238000,238000,238500,238000,127
|
|
20231214,132100,46804631000,238500,238000,238500,238000,194
|
|
20231214,132000,46758385500,238500,238000,238500,237500,336
|
|
20231214,131900,46678414000,238500,238000,238500,238000,142
|
|
20231214,131800,46644607000,238500,238000,238500,237500,162
|
|
20231214,131700,46606048000,238500,238000,238500,238000,323
|
|
20231214,131600,46529153000,238000,237500,238500,237500,264
|
|
20231214,131500,46466338500,237500,238500,238500,237500,210
|
|
20231214,131400,46416372500,238000,237500,238500,237500,633
|
|
20231214,131300,46265795000,237500,238000,238000,237500,74
|
|
20231214,131200,46248211500,238000,237500,238000,237500,269
|
|
20231214,131100,46184296500,237500,237500,238000,237500,356
|
|
20231214,131000,46099584500,238000,238500,238500,237500,812
|
|
20231214,130900,45906310500,238500,238000,238500,238000,147
|
|
20231214,130800,45871311500,238500,238500,238500,238000,163
|
|
20231214,130700,45832497500,238500,238000,238500,237500,654
|
|
20231214,130600,45676750000,237500,238500,238500,237500,1119
|
|
20231214,130500,45410452000,238500,238500,238500,238000,187
|
|
20231214,130400,45365896000,238000,238000,238500,238000,61
|
|
20231214,130300,45351367500,238000,238500,239000,238000,348
|
|
20231214,130200,45268350000,239000,238500,239000,238500,47
|
|
20231214,130100,45257136500,239000,239000,239500,238500,173
|
|
20231214,130000,45215791500,239500,238500,239500,238500,870
|
|
20231214,125900,45007800500,239000,238500,239000,238500,256
|
|
20231214,125800,44946653500,238500,239000,239000,238500,388
|
|
20231214,125700,44854079500,239000,239000,239000,238500,923
|
|
20231214,125600,44633872500,239000,238500,239000,238500,186
|
|
20231214,125500,44589438000,238500,238500,239000,238500,70
|
|
20231214,125400,44572719500,239000,238500,239000,238500,147
|
|
20231214,125300,44537630000,239000,238500,239000,238500,76
|
|
20231214,125200,44519494500,238500,239000,239000,238500,708
|
|
20231214,125100,44350573500,238500,238500,239000,238500,138
|
|
20231214,125000,44317629500,239000,238000,239000,238000,1344
|
|
20231214,124900,43997395500,238000,238000,238500,238000,71
|
|
20231214,124800,43980470500,238000,238500,238500,238000,1356
|
|
20231214,124700,43657698000,238500,238500,238500,238000,239
|
|
20231214,124600,43600742000,238500,238000,238500,238000,71
|
|
20231214,124500,43583822000,238000,238500,238500,238000,360
|
|
20231214,124400,43498095000,238500,238500,239000,238000,1183
|
|
20231214,124300,43215940500,238500,239000,239000,238500,121
|
|
20231214,124200,43187054000,239000,238500,239000,238500,162
|
|
20231214,124100,43148366000,238500,239000,239000,238500,215
|
|
20231214,124000,43097058500,238500,239000,239000,238500,93
|
|
20231214,123900,43074845000,239000,238500,239000,238500,160
|
|
20231214,123800,43036637000,238500,239000,239000,238500,156
|
|
20231214,123700,42999406500,238500,238500,239000,238500,211
|
|
20231214,123600,42949029500,239000,239000,239000,238500,151
|
|
20231214,123500,42912963500,239000,239000,239000,238500,115
|
|
20231214,123400,42885500000,239000,239000,239000,238500,174
|
|
20231214,123300,42843941500,238500,239000,239000,238500,136
|
|
20231214,123200,42811458500,239000,238500,239000,238500,104
|
|
20231214,123100,42786609000,239000,239000,239000,238500,247
|
|
20231214,123000,42727609500,239000,239000,239000,238500,154
|
|
20231214,122900,42690850500,239000,239000,239000,238500,106
|
|
20231214,122800,42665524000,239000,239000,239000,238500,117
|
|
20231214,122700,42637598000,239000,239000,239000,238500,148
|
|
20231214,122600,42602266500,239000,238500,239000,238500,166
|
|
20231214,122500,42562594000,238500,239000,239000,238500,119
|
|
20231214,122400,42534190000,239000,239000,239000,238500,145
|
|
20231214,122300,42499559000,239000,239000,239000,238500,83
|
|
20231214,122200,42479728000,239000,238500,239000,238500,265
|
|
20231214,122100,42416486500,238500,239000,239000,238500,193
|
|
20231214,122000,42370401500,238500,239500,239500,238500,114
|
|
20231214,121900,42343151500,239000,239000,239500,238500,273
|
|
20231214,121800,42277922500,239000,239000,239500,238500,56
|
|
20231214,121700,42264544500,239000,238500,239500,238500,263
|
|
20231214,121600,42201723000,238500,239000,239500,238500,92
|
|
20231214,121500,42179727500,239500,239000,239500,238500,88
|
|
20231214,121400,42158696500,238500,239500,239500,238500,121
|
|
20231214,121300,42129757000,239000,239000,239500,238500,328
|
|
20231214,121200,42051394000,239000,238500,239000,238500,56
|
|
20231214,121100,42038024000,239000,239000,239000,238500,204
|
|
20231214,121000,41989277500,239000,239500,239500,239000,238
|
|
20231214,120900,41932348000,239500,239000,239500,239000,38
|
|
20231214,120800,41923253500,239500,239500,239500,239000,314
|
|
20231214,120700,41848097000,239000,239500,239500,239000,240
|
|
20231214,120600,41790717000,239500,239000,239500,238500,475
|
|
20231214,120500,41677182500,238500,239000,239000,238500,34
|
|
20231214,120400,41669062000,239000,238500,239000,238500,110
|
|
20231214,120300,41642797500,239000,239000,239000,238500,215
|
|
20231214,120200,41591478000,239000,239000,239000,238500,132
|
|
20231214,120100,41559952500,239000,239000,239000,238500,156
|
|
20231214,120000,41522716000,239000,239000,239500,238500,331
|
|
20231214,115900,41443675000,239000,239000,239500,239000,145
|
|
20231214,115800,41408990500,239000,239000,239500,239000,57
|
|
20231214,115700,41395351500,239500,239500,240000,239000,473
|
|
20231214,115600,41282126000,239000,239500,240000,239000,234
|
|
20231214,115500,41226049000,239500,239000,239500,239000,378
|
|
20231214,115400,41135537000,239000,239000,239500,239000,325
|
|
20231214,115300,41057792000,239000,239000,239500,239000,124
|
|
20231214,115200,41028143000,239500,239500,239500,239000,216
|
|
20231214,115100,40976459500,239000,239500,239500,239000,139
|
|
20231214,115000,40943215500,239000,239000,239500,239000,175
|
|
20231214,114900,40901347000,239000,239500,239500,239000,84
|
|
20231214,114800,40881262500,239000,239500,240000,239000,1000
|
|
20231214,114700,40642166000,239000,239000,240000,239000,197
|
|
20231214,114600,40595007500,239500,239000,239500,239000,99
|
|
20231214,114500,40571318000,239000,239000,240000,239000,389
|
|
20231214,114400,40478228500,239000,240000,240000,239000,139
|
|
20231214,114300,40444933000,240000,240000,240000,239500,216
|
|
20231214,114200,40393160500,239500,239000,240000,239000,769
|
|
20231214,114100,40209097000,239000,239000,239500,238500,1487
|
|
20231214,114000,39853778500,239000,239500,240000,239000,795
|
|
20231214,113900,39663365500,240000,239500,240000,239500,198
|
|
20231214,113800,39615893000,240000,240000,240000,239500,246
|
|
20231214,113700,39556927000,240000,239500,240000,239500,238
|
|
20231214,113600,39499864000,239500,240500,240500,239500,397
|
|
20231214,113500,39404608000,240500,240000,240500,240000,144
|
|
20231214,113400,39370032500,240000,240500,240500,240000,115
|
|
20231214,113300,39342409000,240500,240500,241000,240000,117
|
|
20231214,113200,39314270000,240500,240500,241000,240500,211
|
|
20231214,113100,39263495000,240500,241000,241000,240500,146
|
|
20231214,113000,39228360500,241000,241500,241500,240500,779
|
|
20231214,112900,39040620000,241000,241000,241500,241000,239
|
|
20231214,112800,38982966500,241000,241500,241500,241000,145
|
|
20231214,112700,38947964500,241500,241000,241500,241000,118
|
|
20231214,112600,38919484000,241500,241000,241500,241000,213
|
|
20231214,112500,38868071500,241500,241000,241500,241000,218
|
|
20231214,112400,38815474000,241000,241000,241500,240500,713
|
|
20231214,112300,38643616000,241500,240500,241500,240000,937
|
|
20231214,112200,38417876500,240500,240500,240500,240000,109
|
|
20231214,112100,38391669000,240000,240500,240500,240000,349
|
|
20231214,112000,38307860000,240500,240000,240500,240000,436
|
|
20231214,111900,38203088000,240000,240500,240500,240000,124
|
|
20231214,111800,38173298500,240500,240500,241000,240000,361
|
|
20231214,111700,38086476000,241000,241000,241000,240500,193
|
|
20231214,111600,38040018500,241000,240500,241000,240500,276
|
|
20231214,111500,37973572500,240500,240500,241000,240500,174
|
|
20231214,111400,37931690500,241000,241500,241500,240500,158
|
|
20231214,111300,37893604000,241000,241000,241500,240500,256
|
|
20231214,111200,37831916500,241000,240500,241000,240500,406
|
|
20231214,111100,37734099000,241000,241000,241000,240500,719
|
|
20231214,111000,37560891000,241000,241000,241000,240500,125
|
|
20231214,110900,37530791000,240500,240500,241000,240000,332
|
|
20231214,110800,37450948500,240500,241000,241000,240000,1743
|
|
20231214,110700,37032233000,241000,240500,241500,240500,320
|
|
20231214,110600,36955122500,240500,241500,241500,240500,1642
|
|
20231214,110500,36559687500,241000,241000,242000,241000,168
|
|
20231214,110400,36519148500,242000,241500,242000,241000,485
|
|
20231214,110300,36402020500,241500,241500,242000,241500,208
|
|
20231214,110200,36351752000,242000,241500,242000,241500,127
|
|
20231214,110100,36321040500,242000,242000,242000,241500,154
|
|
20231214,110000,36283784500,242000,242000,242000,241500,450
|
|
20231214,105900,36175031000,241500,242000,242000,241500,211
|
|
20231214,105800,36124024500,242000,242000,242000,241500,296
|
|
20231214,105700,36052459500,241500,242000,242000,241500,277
|
|
20231214,105600,35985477500,241500,242000,242000,241500,471
|
|
20231214,105500,35871666000,242000,242000,242000,241500,450
|
|
20231214,105400,35762900500,241500,242000,242000,241500,316
|
|
20231214,105300,35686492000,241500,242000,242000,241500,401
|
|
20231214,105200,35589554500,242000,242000,242000,241500,487
|
|
20231214,105100,35471893000,242000,241500,242000,241000,806
|
|
20231214,105000,35277202000,241500,240500,242000,240500,1675
|
|
20231214,104900,34873094500,240500,241000,241500,240500,421
|
|
20231214,104800,34771670500,241500,241000,241500,241000,217
|
|
20231214,104700,34719334000,241000,242000,242000,240500,1586
|
|
20231214,104600,34337166500,241500,241500,242000,241500,235
|
|
20231214,104500,34280351500,241500,241000,242000,241000,259
|
|
20231214,104400,34217790500,241000,241500,242000,241000,269
|
|
20231214,104300,34152838500,241500,241500,242000,240500,1123
|
|
20231214,104200,33882149500,241500,241500,242000,241500,281
|
|
20231214,104100,33814184000,242000,242000,242000,241500,314
|
|
20231214,104000,33738275000,242000,242000,242000,241500,1034
|
|
20231214,103900,33488228500,241500,242000,242500,241500,306
|
|
20231214,103800,33414208000,241500,242500,242500,241500,1244
|
|
20231214,103700,33113494000,242500,242500,242500,242000,294
|
|
20231214,103600,33042236500,242500,242500,242500,242000,239
|
|
20231214,103500,32984339500,242500,242500,242500,242000,224
|
|
20231214,103400,32930065000,242500,242000,243000,241500,855
|
|
20231214,103300,32723021000,242500,242500,243000,242000,419
|
|
20231214,103200,32621489000,242500,242500,243000,242500,248
|
|
20231214,103100,32561311000,243000,243000,243500,242000,726
|
|
20231214,103000,32385036500,243000,242000,243000,242000,711
|
|
20231214,102900,32212442000,242500,242500,242500,242000,279
|
|
20231214,102800,32144869000,242500,243000,243500,242000,949
|
|
20231214,102700,31914673000,243000,243000,243500,242500,306
|
|
20231214,102600,31840309000,243000,243000,243000,242500,466
|
|
20231214,102500,31727175500,242500,243000,243500,242500,604
|
|
20231214,102400,31580398500,242500,242500,243000,242000,1205
|
|
20231214,102300,31288264500,242000,243500,243500,242000,731
|
|
20231214,102200,31110808500,243000,243500,244000,243000,1845
|
|
20231214,102100,30661963000,243500,245500,245500,243500,1350
|
|
20231214,102000,30332620500,245500,244000,245500,243500,9386
|
|
20231214,101900,28036256500,244000,243000,244000,242500,5169
|
|
20231214,101800,26777180500,243000,243000,243500,242000,4914
|
|
20231214,101700,25583993000,243000,242000,243000,241500,3824
|
|
20231214,101600,24657417500,242000,240500,242000,240500,6214
|
|
20231214,101500,23157543500,241000,240500,241000,240500,1082
|
|
20231214,101400,22897008000,240500,240500,241000,240500,821
|
|
20231214,101300,22699425000,240500,241000,241000,240500,1068
|
|
20231214,101200,22442409500,240500,241000,241000,240500,262
|
|
20231214,101100,22379336500,240500,240500,241000,240500,597
|
|
20231214,101000,22235703000,240500,240500,241000,240500,2051
|
|
20231214,100900,21742197500,240500,239500,240500,239500,3879
|
|
20231214,100800,20810623000,240000,240000,240000,239000,1606
|
|
20231214,100700,20425889000,240000,239500,240000,239500,1203
|
|
20231214,100600,20137215500,240000,239500,240000,239500,2403
|
|
20231214,100500,19561378500,239500,239000,239500,238500,1474
|
|
20231214,100400,19209046500,238500,239000,239000,238500,106
|
|
20231214,100300,19183733000,238500,238000,239000,238000,648
|
|
20231214,100200,19029136500,238000,238000,238500,238000,142
|
|
20231214,100100,18995300000,238500,238000,238500,238000,85
|
|
20231214,100000,18975048500,238000,238500,238500,238000,106
|
|
20231214,095900,18949807000,238000,238000,238500,238000,334
|
|
20231214,095800,18870200500,238500,238500,238500,238000,975
|
|
20231214,095700,18637799500,238000,238500,239000,238000,667
|
|
20231214,095600,18478720500,238500,238500,239000,238000,1087
|
|
20231214,095500,18219476500,238500,238500,239000,238000,1780
|
|
20231214,095400,17794664000,239000,238500,239000,238000,996
|
|
20231214,095300,17557078000,238500,237500,238500,237500,1333
|
|
20231214,095200,17240229500,237500,237500,238000,237500,837
|
|
20231214,095100,17041122500,237500,237000,238000,237000,451
|
|
20231214,095000,16934022000,237500,237000,238000,237000,374
|
|
20231214,094900,16845224500,237500,237500,238000,237000,1199
|
|
20231214,094800,16560873000,237500,238000,238000,237000,1380
|
|
20231214,094700,16233623500,238000,237500,238000,237500,339
|
|
20231214,094600,16153074000,237500,237500,238000,237500,317
|
|
20231214,094500,16077698000,238000,238000,238500,237500,455
|
|
20231214,094400,15969498500,238000,238500,238500,237500,802
|
|
20231214,094300,15778896500,238000,238000,238500,237500,1527
|
|
20231214,094200,15415373000,238000,238500,238500,238000,279
|
|
20231214,094100,15348898000,238000,238000,238500,238000,580
|
|
20231214,094000,15210678500,238500,238500,238500,238000,365
|
|
20231214,093900,15123697500,238500,239500,239500,238500,642
|
|
20231214,093800,14970517500,239000,238000,239000,238000,592
|
|
20231214,093700,14829234000,238000,238500,239000,238000,789
|
|
20231214,093600,14640986000,239000,239000,239500,238500,366
|
|
20231214,093500,14553527500,238500,240000,240000,238500,757
|
|
20231214,093400,14372540000,239000,239000,240000,238500,1269
|
|
20231214,093300,14068451000,239500,240500,241000,238500,1666
|
|
20231214,093200,13668762500,241000,240500,241000,240000,4205
|
|
20231214,093100,12656024000,240500,240000,241000,240000,1559
|
|
20231214,093000,12281105500,240500,240000,240500,239000,4972
|
|
20231214,092900,11087471000,240000,240000,240000,239500,2002
|
|
20231214,092800,10607267000,240000,239000,240000,239000,7290
|
|
20231214,092700,8861449000,239000,238000,239000,238000,1494
|
|
20231214,092600,8505056000,238000,238000,238500,238000,954
|
|
20231214,092500,8277655500,238000,238500,239000,238000,423
|
|
20231214,092400,8176763500,238500,238000,239000,238000,998
|
|
20231214,092300,7938597500,238500,238500,239000,238000,2097
|
|
20231214,092200,7438079000,238500,239000,239000,238000,563
|
|
20231214,092100,7303790500,238500,238000,239500,237500,6253
|
|
20231214,092000,5812591500,238000,237500,238000,237000,1208
|
|
20231214,091900,5525574500,237500,237000,237500,237000,146
|
|
20231214,091800,5490920000,237000,237000,237500,236500,545
|
|
20231214,091700,5361766500,237000,237000,237500,237000,584
|
|
20231214,091600,5223340000,237000,237000,238000,236500,2121
|
|
20231214,091500,4720068000,237000,236000,237000,236000,1099
|
|
20231214,091400,4460132000,236000,235500,236500,235500,865
|
|
20231214,091300,4256006000,235500,235500,235500,235000,126
|
|
20231214,091200,4226339000,235500,235000,235500,234500,391
|
|
20231214,091100,4134431000,234500,234500,235000,234500,594
|
|
20231214,091000,3995051500,235000,235000,235500,234000,564
|
|
20231214,090900,3862667500,234500,234500,235000,234500,426
|
|
20231214,090800,3762711500,234500,235000,235500,234500,888
|
|
20231214,090700,3554213000,235000,235500,235500,234500,1036
|
|
20231214,090600,3311076000,235500,236000,236500,235000,2430
|
|
20231214,090500,2738476000,236000,236000,236000,235000,697
|
|
20231214,090400,2574245000,235500,236500,236500,235000,1085
|
|
20231214,090300,2318413500,236500,236500,237500,236000,2937
|
|
20231214,090200,1622621500,236500,236500,237000,235000,1212
|
|
20231214,090100,1336496000,236500,236500,237500,236500,1146
|
|
20231214,090000,1065105000,237500,236500,239500,236000,4482
|