732 lines
42 KiB
CSV
732 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,210900,43749357000,234500,234500,234500,234500,6539
|
|
20231220,210800,43749357000,234500,234500,234500,234500,0
|
|
20231220,210700,43749357000,234500,234500,234500,234500,0
|
|
20231220,210600,43749357000,234500,234500,234500,234500,0
|
|
20231220,210500,43749357000,234500,234500,234500,234500,0
|
|
20231220,210400,43749357000,234500,234500,234500,234500,0
|
|
20231220,210300,43749357000,234500,234500,234500,234500,0
|
|
20231220,210200,43749357000,234500,234500,234500,234500,0
|
|
20231220,210100,43749357000,234500,234500,234500,234500,0
|
|
20231220,210000,43749357000,234500,234500,234500,234500,0
|
|
20231220,205900,43749357000,234500,234500,234500,234500,0
|
|
20231220,205800,43749357000,234500,234500,234500,234500,0
|
|
20231220,205700,43749357000,234500,234500,234500,234500,0
|
|
20231220,205600,43749357000,234500,234500,234500,234500,0
|
|
20231220,205500,43749357000,234500,234500,234500,234500,0
|
|
20231220,205400,43749357000,234500,234500,234500,234500,0
|
|
20231220,205300,43749357000,234500,234500,234500,234500,0
|
|
20231220,205200,43749357000,234500,234500,234500,234500,0
|
|
20231220,205100,43749357000,234500,234500,234500,234500,0
|
|
20231220,205000,43749357000,234500,234500,234500,234500,0
|
|
20231220,204900,43749357000,234500,234500,234500,234500,0
|
|
20231220,204800,43749357000,234500,234500,234500,234500,0
|
|
20231220,204700,43749357000,234500,234500,234500,234500,0
|
|
20231220,204600,43749357000,234500,234500,234500,234500,0
|
|
20231220,204500,43749357000,234500,234500,234500,234500,0
|
|
20231220,204400,43749357000,234500,234500,234500,234500,0
|
|
20231220,204300,43749357000,234500,234500,234500,234500,0
|
|
20231220,204200,43749357000,234500,234500,234500,234500,0
|
|
20231220,204100,43749357000,234500,234500,234500,234500,0
|
|
20231220,204000,43749357000,234500,234500,234500,234500,0
|
|
20231220,203900,43749357000,234500,234500,234500,234500,6539
|
|
20231220,203800,43749357000,234500,234500,234500,234500,0
|
|
20231220,203700,43749357000,234500,234500,234500,234500,0
|
|
20231220,203600,43749357000,234500,234500,234500,234500,0
|
|
20231220,203500,43749357000,234500,234500,234500,234500,0
|
|
20231220,203400,43749357000,234500,234500,234500,234500,0
|
|
20231220,203300,43749357000,234500,234500,234500,234500,0
|
|
20231220,203200,43749357000,234500,234500,234500,234500,0
|
|
20231220,203100,43749357000,234500,234500,234500,234500,0
|
|
20231220,203000,43749357000,234500,234500,234500,234500,0
|
|
20231220,202900,43749357000,234500,234500,234500,234500,0
|
|
20231220,202800,43749357000,234500,234500,234500,234500,0
|
|
20231220,202700,43749357000,234500,234500,234500,234500,0
|
|
20231220,202600,43749357000,234500,234500,234500,234500,0
|
|
20231220,202500,43749357000,234500,234500,234500,234500,0
|
|
20231220,202400,43749357000,234500,234500,234500,234500,0
|
|
20231220,202300,43749357000,234500,234500,234500,234500,0
|
|
20231220,202200,43749357000,234500,234500,234500,234500,0
|
|
20231220,202100,43749357000,234500,234500,234500,234500,0
|
|
20231220,202000,43749357000,234500,234500,234500,234500,0
|
|
20231220,201900,43749357000,234500,234500,234500,234500,0
|
|
20231220,201800,43749357000,234500,234500,234500,234500,0
|
|
20231220,201700,43749357000,234500,234500,234500,234500,0
|
|
20231220,201600,43749357000,234500,234500,234500,234500,0
|
|
20231220,201500,43749357000,234500,234500,234500,234500,0
|
|
20231220,201400,43749357000,234500,234500,234500,234500,0
|
|
20231220,201300,43749357000,234500,234500,234500,234500,0
|
|
20231220,201200,43749357000,234500,234500,234500,234500,0
|
|
20231220,201100,43749357000,234500,234500,234500,234500,0
|
|
20231220,201000,43749357000,234500,234500,234500,234500,0
|
|
20231220,200900,43749357000,234500,234500,234500,234500,6539
|
|
20231220,200800,43749357000,234500,234500,234500,234500,0
|
|
20231220,200700,43749357000,234500,234500,234500,234500,0
|
|
20231220,200600,43749357000,234500,234500,234500,234500,0
|
|
20231220,200500,43749357000,234500,234500,234500,234500,0
|
|
20231220,200400,43749357000,234500,234500,234500,234500,0
|
|
20231220,200300,43749357000,234500,234500,234500,234500,0
|
|
20231220,200200,43749357000,234500,234500,234500,234500,0
|
|
20231220,200100,43749357000,234500,234500,234500,234500,0
|
|
20231220,200000,43749357000,234500,234500,234500,234500,0
|
|
20231220,195900,43749357000,234500,234500,234500,234500,0
|
|
20231220,195800,43749357000,234500,234500,234500,234500,0
|
|
20231220,195700,43749357000,234500,234500,234500,234500,0
|
|
20231220,195600,43749357000,234500,234500,234500,234500,0
|
|
20231220,195500,43749357000,234500,234500,234500,234500,0
|
|
20231220,195400,43749357000,234500,234500,234500,234500,0
|
|
20231220,195300,43749357000,234500,234500,234500,234500,0
|
|
20231220,195200,43749357000,234500,234500,234500,234500,0
|
|
20231220,195100,43749357000,234500,234500,234500,234500,0
|
|
20231220,195000,43749357000,234500,234500,234500,234500,0
|
|
20231220,194900,43749357000,234500,234500,234500,234500,0
|
|
20231220,194800,43749357000,234500,234500,234500,234500,0
|
|
20231220,194700,43749357000,234500,234500,234500,234500,0
|
|
20231220,194600,43749357000,234500,234500,234500,234500,0
|
|
20231220,194500,43749357000,234500,234500,234500,234500,0
|
|
20231220,194400,43749357000,234500,234500,234500,234500,0
|
|
20231220,194300,43749357000,234500,234500,234500,234500,0
|
|
20231220,194200,43749357000,234500,234500,234500,234500,0
|
|
20231220,194100,43749357000,234500,234500,234500,234500,0
|
|
20231220,194000,43749357000,234500,234500,234500,234500,0
|
|
20231220,193900,43749357000,234500,234500,234500,234500,6539
|
|
20231220,193800,43749357000,234500,234500,234500,234500,0
|
|
20231220,193700,43749357000,234500,234500,234500,234500,0
|
|
20231220,193600,43749357000,234500,234500,234500,234500,0
|
|
20231220,193500,43749357000,234500,234500,234500,234500,0
|
|
20231220,193400,43749357000,234500,234500,234500,234500,0
|
|
20231220,193300,43749357000,234500,234500,234500,234500,0
|
|
20231220,193200,43749357000,234500,234500,234500,234500,0
|
|
20231220,193100,43749357000,234500,234500,234500,234500,0
|
|
20231220,193000,43749357000,234500,234500,234500,234500,0
|
|
20231220,192900,43749357000,234500,234500,234500,234500,0
|
|
20231220,192800,43749357000,234500,234500,234500,234500,0
|
|
20231220,192700,43749357000,234500,234500,234500,234500,0
|
|
20231220,192600,43749357000,234500,234500,234500,234500,0
|
|
20231220,192500,43749357000,234500,234500,234500,234500,0
|
|
20231220,192400,43749357000,234500,234500,234500,234500,0
|
|
20231220,192300,43749357000,234500,234500,234500,234500,0
|
|
20231220,192200,43749357000,234500,234500,234500,234500,0
|
|
20231220,192100,43749357000,234500,234500,234500,234500,0
|
|
20231220,192000,43749357000,234500,234500,234500,234500,0
|
|
20231220,191900,43749357000,234500,234500,234500,234500,0
|
|
20231220,191800,43749357000,234500,234500,234500,234500,0
|
|
20231220,191700,43749357000,234500,234500,234500,234500,0
|
|
20231220,191600,43749357000,234500,234500,234500,234500,0
|
|
20231220,191500,43749357000,234500,234500,234500,234500,0
|
|
20231220,191400,43749357000,234500,234500,234500,234500,0
|
|
20231220,191300,43749357000,234500,234500,234500,234500,0
|
|
20231220,191200,43749357000,234500,234500,234500,234500,0
|
|
20231220,191100,43749357000,234500,234500,234500,234500,0
|
|
20231220,191000,43749357000,234500,234500,234500,234500,0
|
|
20231220,190900,43749357000,234500,234500,234500,234500,6539
|
|
20231220,190800,43749357000,234500,234500,234500,234500,0
|
|
20231220,190700,43749357000,234500,234500,234500,234500,0
|
|
20231220,190600,43749357000,234500,234500,234500,234500,0
|
|
20231220,190500,43749357000,234500,234500,234500,234500,0
|
|
20231220,190400,43749357000,234500,234500,234500,234500,0
|
|
20231220,190300,43749357000,234500,234500,234500,234500,0
|
|
20231220,190200,43749357000,234500,234500,234500,234500,0
|
|
20231220,190100,43749357000,234500,234500,234500,234500,0
|
|
20231220,190000,43749357000,234500,234500,234500,234500,0
|
|
20231220,185900,43749357000,234500,234500,234500,234500,0
|
|
20231220,185800,43749357000,234500,234500,234500,234500,0
|
|
20231220,185700,43749357000,234500,234500,234500,234500,0
|
|
20231220,185600,43749357000,234500,234500,234500,234500,0
|
|
20231220,185500,43749357000,234500,234500,234500,234500,0
|
|
20231220,185400,43749357000,234500,234500,234500,234500,0
|
|
20231220,185300,43749357000,234500,234500,234500,234500,0
|
|
20231220,185200,43749357000,234500,234500,234500,234500,0
|
|
20231220,185100,43749357000,234500,234500,234500,234500,0
|
|
20231220,185000,43749357000,234500,234500,234500,234500,0
|
|
20231220,184900,43749357000,234500,234500,234500,234500,0
|
|
20231220,184800,43749357000,234500,234500,234500,234500,0
|
|
20231220,184700,43749357000,234500,234500,234500,234500,0
|
|
20231220,184600,43749357000,234500,234500,234500,234500,0
|
|
20231220,184500,43749357000,234500,234500,234500,234500,0
|
|
20231220,184400,43749357000,234500,234500,234500,234500,0
|
|
20231220,184300,43749357000,234500,234500,234500,234500,0
|
|
20231220,184200,43749357000,234500,234500,234500,234500,0
|
|
20231220,184100,43749357000,234500,234500,234500,234500,0
|
|
20231220,184000,43749357000,234500,234500,234500,234500,0
|
|
20231220,183900,43749357000,234500,234500,234500,234500,6539
|
|
20231220,183800,43749357000,234500,234500,234500,234500,0
|
|
20231220,183700,43749357000,234500,234500,234500,234500,0
|
|
20231220,183600,43749357000,234500,234500,234500,234500,0
|
|
20231220,183500,43749357000,234500,234500,234500,234500,0
|
|
20231220,183400,43749357000,234500,234500,234500,234500,0
|
|
20231220,183300,43749357000,234500,234500,234500,234500,0
|
|
20231220,183200,43749357000,234500,234500,234500,234500,0
|
|
20231220,183100,43749357000,234500,234500,234500,234500,0
|
|
20231220,183000,43749357000,234500,234500,234500,234500,0
|
|
20231220,182900,43749357000,234500,234500,234500,234500,0
|
|
20231220,182800,43749357000,234500,234500,234500,234500,0
|
|
20231220,182700,43749357000,234500,234500,234500,234500,0
|
|
20231220,182600,43749357000,234500,234500,234500,234500,0
|
|
20231220,182500,43749357000,234500,234500,234500,234500,0
|
|
20231220,182400,43749357000,234500,234500,234500,234500,0
|
|
20231220,182300,43749357000,234500,234500,234500,234500,0
|
|
20231220,182200,43749357000,234500,234500,234500,234500,0
|
|
20231220,182100,43749357000,234500,234500,234500,234500,0
|
|
20231220,182000,43749357000,234500,234500,234500,234500,0
|
|
20231220,181900,43749357000,234500,234500,234500,234500,0
|
|
20231220,181800,43749357000,234500,234500,234500,234500,0
|
|
20231220,181700,43749357000,234500,234500,234500,234500,0
|
|
20231220,181600,43749357000,234500,234500,234500,234500,0
|
|
20231220,181500,43749357000,234500,234500,234500,234500,0
|
|
20231220,181400,43749357000,234500,234500,234500,234500,0
|
|
20231220,181300,43749357000,234500,234500,234500,234500,0
|
|
20231220,181200,43749357000,234500,234500,234500,234500,0
|
|
20231220,181100,43749357000,234500,234500,234500,234500,0
|
|
20231220,181000,43749357000,234500,234500,234500,234500,0
|
|
20231220,180900,43749357000,234500,234500,234500,234500,6539
|
|
20231220,180800,43749357000,234500,234500,234500,234500,0
|
|
20231220,180700,43749357000,234500,234500,234500,234500,0
|
|
20231220,180600,43749357000,234500,234500,234500,234500,0
|
|
20231220,180500,43749357000,234500,234500,234500,234500,0
|
|
20231220,180400,43749357000,234500,234500,234500,234500,0
|
|
20231220,180300,43749357000,234500,234500,234500,234500,0
|
|
20231220,180200,43749357000,234500,234500,234500,234500,0
|
|
20231220,180100,43749357000,234500,234500,234500,234500,0
|
|
20231220,180000,43749357000,234500,234500,234500,234500,0
|
|
20231220,175900,43749357000,234500,234500,234500,234500,0
|
|
20231220,175800,43749357000,234500,234500,234500,234500,0
|
|
20231220,175700,43749357000,234500,234500,234500,234500,0
|
|
20231220,175600,43749357000,234500,234500,234500,234500,0
|
|
20231220,175500,43749357000,234500,234500,234500,234500,0
|
|
20231220,175400,43749357000,234500,234500,234500,234500,0
|
|
20231220,175300,43749357000,234500,234500,234500,234500,0
|
|
20231220,175200,43749357000,234500,234500,234500,234500,0
|
|
20231220,175100,43749357000,234500,234500,234500,234500,0
|
|
20231220,175000,43749357000,234500,234500,234500,234500,0
|
|
20231220,174900,43749357000,234500,234500,234500,234500,0
|
|
20231220,174800,43749357000,234500,234500,234500,234500,0
|
|
20231220,174700,43749357000,234500,234500,234500,234500,0
|
|
20231220,174600,43749357000,234500,234500,234500,234500,0
|
|
20231220,174500,43749357000,234500,234500,234500,234500,0
|
|
20231220,174400,43749357000,234500,234500,234500,234500,0
|
|
20231220,174300,43749357000,234500,234500,234500,234500,0
|
|
20231220,174200,43749357000,234500,234500,234500,234500,0
|
|
20231220,174100,43749357000,234500,234500,234500,234500,0
|
|
20231220,174000,43749357000,234500,234500,234500,234500,0
|
|
20231220,173900,43749357000,234500,234500,234500,234500,6539
|
|
20231220,173800,43749357000,234500,234500,234500,234500,0
|
|
20231220,173700,43749357000,234500,234500,234500,234500,0
|
|
20231220,173600,43749357000,234500,234500,234500,234500,0
|
|
20231220,173500,43749357000,234500,234500,234500,234500,0
|
|
20231220,173400,43749357000,234500,234500,234500,234500,0
|
|
20231220,173300,43749357000,234500,234500,234500,234500,0
|
|
20231220,173200,43749357000,234500,234500,234500,234500,0
|
|
20231220,173100,43749357000,234500,234500,234500,234500,0
|
|
20231220,173000,43749357000,234500,234500,234500,234500,0
|
|
20231220,172900,43749357000,234500,234500,234500,234500,0
|
|
20231220,172800,43749357000,234500,234500,234500,234500,0
|
|
20231220,172700,43749357000,234500,234500,234500,234500,0
|
|
20231220,172600,43749357000,234500,234500,234500,234500,0
|
|
20231220,172500,43749357000,234500,234500,234500,234500,0
|
|
20231220,172400,43749357000,234500,234500,234500,234500,0
|
|
20231220,172300,43749357000,234500,234500,234500,234500,0
|
|
20231220,172200,43749357000,234500,234500,234500,234500,0
|
|
20231220,172100,43749357000,234500,234500,234500,234500,0
|
|
20231220,172000,43749357000,234500,234500,234500,234500,0
|
|
20231220,171900,43749357000,234500,234500,234500,234500,0
|
|
20231220,171800,43749357000,234500,234500,234500,234500,0
|
|
20231220,171700,43749357000,234500,234500,234500,234500,0
|
|
20231220,171600,43749357000,234500,234500,234500,234500,0
|
|
20231220,171500,43749357000,234500,234500,234500,234500,0
|
|
20231220,171400,43749357000,234500,234500,234500,234500,0
|
|
20231220,171300,43749357000,234500,234500,234500,234500,0
|
|
20231220,171200,43749357000,234500,234500,234500,234500,0
|
|
20231220,171100,43749357000,234500,234500,234500,234500,0
|
|
20231220,171000,43749357000,234500,234500,234500,234500,0
|
|
20231220,170900,43749357000,234500,234500,234500,234500,6539
|
|
20231220,170800,43749357000,234500,234500,234500,234500,0
|
|
20231220,170700,43749357000,234500,234500,234500,234500,0
|
|
20231220,170600,43749357000,234500,234500,234500,234500,0
|
|
20231220,170500,43749357000,234500,234500,234500,234500,0
|
|
20231220,170400,43749357000,234500,234500,234500,234500,0
|
|
20231220,170300,43749357000,234500,234500,234500,234500,0
|
|
20231220,170200,43749357000,234500,234500,234500,234500,0
|
|
20231220,170100,43749357000,234500,234500,234500,234500,0
|
|
20231220,170000,43749357000,234500,234500,234500,234500,0
|
|
20231220,165900,43749357000,234500,234500,234500,234500,0
|
|
20231220,165800,43749357000,234500,234500,234500,234500,0
|
|
20231220,165700,43749357000,234500,234500,234500,234500,0
|
|
20231220,165600,43749357000,234500,234500,234500,234500,0
|
|
20231220,165500,43749357000,234500,234500,234500,234500,0
|
|
20231220,165400,43749357000,234500,234500,234500,234500,0
|
|
20231220,165300,43749357000,234500,234500,234500,234500,0
|
|
20231220,165200,43749357000,234500,234500,234500,234500,0
|
|
20231220,165100,43749357000,234500,234500,234500,234500,0
|
|
20231220,165000,43749357000,234500,234500,234500,234500,0
|
|
20231220,164900,43749357000,234500,234500,234500,234500,0
|
|
20231220,164800,43749357000,234500,234500,234500,234500,0
|
|
20231220,164700,43749357000,234500,234500,234500,234500,0
|
|
20231220,164600,43749357000,234500,234500,234500,234500,0
|
|
20231220,164500,43749357000,234500,234500,234500,234500,0
|
|
20231220,164400,43749357000,234500,234500,234500,234500,0
|
|
20231220,164300,43749357000,234500,234500,234500,234500,0
|
|
20231220,164200,43749357000,234500,234500,234500,234500,0
|
|
20231220,164100,43749357000,234500,234500,234500,234500,0
|
|
20231220,164000,43749357000,234500,234500,234500,234500,0
|
|
20231220,163900,43749357000,234500,234500,234500,234500,6539
|
|
20231220,163800,43749357000,234500,234500,234500,234500,0
|
|
20231220,163700,43749357000,234500,234500,234500,234500,0
|
|
20231220,163600,43749357000,234500,234500,234500,234500,0
|
|
20231220,163500,43749357000,234500,234500,234500,234500,0
|
|
20231220,163400,43749357000,234500,234500,234500,234500,0
|
|
20231220,163300,43749357000,234500,234500,234500,234500,0
|
|
20231220,163200,43749357000,234500,234500,234500,234500,0
|
|
20231220,163100,43749357000,234500,234500,234500,234500,0
|
|
20231220,163000,43749357000,234500,234500,234500,234500,0
|
|
20231220,162900,43749357000,234500,234500,234500,234500,0
|
|
20231220,162800,43749357000,234500,234500,234500,234500,0
|
|
20231220,162700,43749357000,234500,234500,234500,234500,0
|
|
20231220,162600,43749357000,234500,234500,234500,234500,0
|
|
20231220,162500,43749357000,234500,234500,234500,234500,0
|
|
20231220,162400,43749357000,234500,234500,234500,234500,0
|
|
20231220,162300,43749357000,234500,234500,234500,234500,0
|
|
20231220,162200,43749357000,234500,234500,234500,234500,0
|
|
20231220,162100,43749357000,234500,234500,234500,234500,0
|
|
20231220,162000,43749357000,234500,234500,234500,234500,0
|
|
20231220,161900,43749357000,234500,234500,234500,234500,0
|
|
20231220,161800,43749357000,234500,234500,234500,234500,0
|
|
20231220,161700,43749357000,234500,234500,234500,234500,0
|
|
20231220,161600,43749357000,234500,234500,234500,234500,0
|
|
20231220,161500,43749357000,234500,234500,234500,234500,0
|
|
20231220,161400,43749357000,234500,234500,234500,234500,0
|
|
20231220,161300,43749357000,234500,234500,234500,234500,0
|
|
20231220,161200,43749357000,234500,234500,234500,234500,0
|
|
20231220,161100,43749357000,234500,234500,234500,234500,0
|
|
20231220,161000,43749357000,234500,234500,234500,234500,0
|
|
20231220,160900,43749357000,234500,234500,234500,234500,6539
|
|
20231220,160800,43749357000,234500,234500,234500,234500,0
|
|
20231220,160700,43749357000,234500,234500,234500,234500,0
|
|
20231220,160600,43749357000,234500,234500,234500,234500,0
|
|
20231220,160500,43749357000,234500,234500,234500,234500,0
|
|
20231220,160400,43749357000,234500,234500,234500,234500,0
|
|
20231220,160300,43749357000,234500,234500,234500,234500,0
|
|
20231220,160200,43749357000,234500,234500,234500,234500,0
|
|
20231220,160100,43749357000,234500,234500,234500,234500,0
|
|
20231220,160000,43749357000,234500,234500,234500,234500,0
|
|
20231220,155900,43749357000,234500,234500,234500,234500,0
|
|
20231220,155800,43749357000,234500,234500,234500,234500,0
|
|
20231220,155700,43749357000,234500,234500,234500,234500,0
|
|
20231220,155600,43749357000,234500,234500,234500,234500,0
|
|
20231220,155500,43749357000,234500,234500,234500,234500,0
|
|
20231220,155400,43749357000,234500,234500,234500,234500,0
|
|
20231220,155300,43749357000,234500,234500,234500,234500,0
|
|
20231220,155200,43749357000,234500,234500,234500,234500,0
|
|
20231220,155100,43749357000,234500,234500,234500,234500,0
|
|
20231220,155000,43749357000,234500,234500,234500,234500,0
|
|
20231220,154900,43749357000,234500,234500,234500,234500,0
|
|
20231220,154800,43749357000,234500,234500,234500,234500,0
|
|
20231220,154700,43749357000,234500,234500,234500,234500,0
|
|
20231220,154600,43749357000,234500,234500,234500,234500,0
|
|
20231220,154500,43749357000,234500,234500,234500,234500,0
|
|
20231220,154400,43749357000,234500,234500,234500,234500,0
|
|
20231220,154300,43749357000,234500,234500,234500,234500,0
|
|
20231220,154200,43749357000,234500,234500,234500,234500,0
|
|
20231220,154100,43749357000,234500,234500,234500,234500,0
|
|
20231220,154000,43749357000,234500,234500,234500,234500,0
|
|
20231220,153900,43749357000,234500,234500,234500,234500,6539
|
|
20231220,153800,43749357000,234500,234500,234500,234500,0
|
|
20231220,153700,43749357000,234500,234500,234500,234500,0
|
|
20231220,153600,43749357000,234500,234500,234500,234500,0
|
|
20231220,153500,43749357000,234500,234500,234500,234500,0
|
|
20231220,153400,43749357000,234500,234500,234500,234500,0
|
|
20231220,153300,43749357000,234500,234500,234500,234500,0
|
|
20231220,153200,43749357000,234500,234500,234500,234500,0
|
|
20231220,153100,43749357000,234500,234500,234500,234500,0
|
|
20231220,153000,43749357000,234500,234500,234500,234500,6539
|
|
20231220,152900,42215961500,235500,235500,235500,235500,0
|
|
20231220,152800,42215961500,235500,235500,235500,235500,0
|
|
20231220,152700,42215961500,235500,235500,235500,235500,0
|
|
20231220,152600,42215961500,235500,235500,235500,235500,0
|
|
20231220,152500,42215961500,235500,235500,235500,235500,0
|
|
20231220,152400,42215961500,235500,235500,235500,235500,0
|
|
20231220,152300,42215961500,235500,235500,235500,235500,0
|
|
20231220,152200,42215961500,235500,235500,235500,235500,0
|
|
20231220,152100,42215961500,235500,235500,235500,235500,0
|
|
20231220,152000,42215961500,235500,235500,235500,235500,0
|
|
20231220,151900,42215961500,235500,235000,235500,235000,303
|
|
20231220,151800,42144690500,235000,235000,235500,235000,62
|
|
20231220,151700,42130115500,235000,234500,235500,234500,1192
|
|
20231220,151600,41850027500,234500,234000,235000,234000,1549
|
|
20231220,151500,41486428000,234000,234000,234500,234000,256
|
|
20231220,151400,41426461500,234500,234000,234500,234000,181
|
|
20231220,151300,41384066000,234000,235000,235000,234000,845
|
|
20231220,151200,41185947000,234500,234500,235000,234500,170
|
|
20231220,151100,41146043500,234500,234500,235000,234500,104
|
|
20231220,151000,41121620000,234500,234500,235000,234500,230
|
|
20231220,150900,41067648000,235000,234500,235000,234500,273
|
|
20231220,150800,41003567000,235000,234500,235000,234500,165
|
|
20231220,150700,40964825500,235000,234500,235000,234500,198
|
|
20231220,150600,40918362000,234500,234500,235000,234500,634
|
|
20231220,150500,40769656500,234500,234500,235000,234500,220
|
|
20231220,150400,40718038500,234500,234500,235000,234500,171
|
|
20231220,150300,40677909500,234500,234500,235000,234500,113
|
|
20231220,150200,40651386000,235000,234500,235000,234500,312
|
|
20231220,150100,40578186500,234500,234500,235000,234500,320
|
|
20231220,150000,40503084500,235000,234500,235000,234500,552
|
|
20231220,145900,40373509500,234500,234500,235000,234500,120
|
|
20231220,145800,40345318000,234500,234500,235000,234500,134
|
|
20231220,145700,40313862000,235000,234500,235000,234500,196
|
|
20231220,145600,40267863000,234500,235000,235000,234500,165
|
|
20231220,145500,40229116500,234500,235000,235000,234500,94
|
|
20231220,145400,40207040000,235000,234500,235000,234500,682
|
|
20231220,145300,40047058500,234500,234000,235000,234000,708
|
|
20231220,145200,39881034000,234000,234000,234500,234000,186
|
|
20231220,145100,39837473500,234500,234000,234500,234000,146
|
|
20231220,145000,39803270000,234500,234500,234500,234000,168
|
|
20231220,144900,39763934500,234500,234500,234500,234000,235
|
|
20231220,144800,39708881000,234500,234000,234500,234000,182
|
|
20231220,144700,39666235000,234500,234500,235000,234000,651
|
|
20231220,144600,39513576000,234500,234500,235000,234000,602
|
|
20231220,144500,39372440500,234500,234500,234500,234000,340
|
|
20231220,144400,39292734500,234500,234000,234500,234000,84
|
|
20231220,144300,39273074500,234000,234000,234500,234000,236
|
|
20231220,144200,39217841500,234000,234000,234500,234000,125
|
|
20231220,144100,39188582500,234500,234500,234500,234000,77
|
|
20231220,144000,39170556500,234000,234000,234500,234000,112
|
|
20231220,143900,39144338000,234000,234500,234500,234000,226
|
|
20231220,143800,39091452000,234000,234000,234500,234000,116
|
|
20231220,143700,39064296500,234000,233500,234000,233500,621
|
|
20231220,143600,38919001500,234000,234000,234000,233500,244
|
|
20231220,143500,38861956500,234000,233500,234000,233500,73
|
|
20231220,143400,38844901000,233500,233500,234000,233500,195
|
|
20231220,143300,38799334000,234000,234000,234000,233500,46
|
|
20231220,143200,38788583500,234000,233500,234000,233500,71
|
|
20231220,143100,38771995500,233500,233500,234000,233500,118
|
|
20231220,143000,38744438500,233500,233500,234000,233500,424
|
|
20231220,142900,38645377000,234000,233500,234000,233500,125
|
|
20231220,142800,38616181500,234000,233000,234000,233000,498
|
|
20231220,142700,38499914000,233500,233500,233500,233000,693
|
|
20231220,142600,38338313000,233000,233500,234000,233000,396
|
|
20231220,142500,38245933500,233500,233000,233500,233000,574
|
|
20231220,142400,38112085000,233000,233000,233500,233000,446
|
|
20231220,142300,38008055000,233000,233500,234000,233000,581
|
|
20231220,142200,37872560000,234000,233500,234000,233000,527
|
|
20231220,142100,37749526500,233500,234000,234000,233500,414
|
|
20231220,142000,37652852000,234000,233500,234000,233500,531
|
|
20231220,141900,37528798500,233500,234000,234000,233500,495
|
|
20231220,141800,37413159500,233500,234000,234000,233500,155
|
|
20231220,141700,37376940000,234000,233500,234000,233500,544
|
|
20231220,141600,37249856500,233500,234000,234000,233500,400
|
|
20231220,141500,37156433500,234000,233500,234000,233500,803
|
|
20231220,141400,36968725000,234000,234000,234500,233500,450
|
|
20231220,141300,36863523500,234000,234000,234500,233500,304
|
|
20231220,141200,36792413500,234000,233500,234000,233500,560
|
|
20231220,141100,36661563000,233500,233500,234500,233500,510
|
|
20231220,141000,36542407500,234000,234000,234000,233500,474
|
|
20231220,140900,36431679000,233500,234000,234500,233500,354
|
|
20231220,140800,36348963500,234000,234000,234500,233500,759
|
|
20231220,140700,36171392000,234500,233500,234500,233500,282
|
|
20231220,140600,36105382000,234000,234000,234500,233500,415
|
|
20231220,140500,36008357000,234000,234000,234500,234000,828
|
|
20231220,140400,35814601500,234000,234500,235000,234000,284
|
|
20231220,140300,35748012000,234500,234500,234500,234000,388
|
|
20231220,140200,35657188000,235000,234000,235000,234000,298
|
|
20231220,140100,35587412500,234000,234000,235000,234000,349
|
|
20231220,140000,35505649000,234000,234500,235500,234000,749
|
|
20231220,135900,35329967000,234000,234500,234500,234000,508
|
|
20231220,135800,35211041500,234500,235000,235000,234500,350
|
|
20231220,135700,35128947500,235000,234500,235000,234500,511
|
|
20231220,135600,35009015000,234500,235000,235500,234500,136
|
|
20231220,135500,34977087500,234500,235000,235000,234000,480
|
|
20231220,135400,34864556500,235000,235000,235000,234500,530
|
|
20231220,135300,34740178500,234500,235000,235000,234500,320
|
|
20231220,135200,34665130000,234500,234500,236000,234500,154
|
|
20231220,135100,34628938000,235000,235000,236000,234500,602
|
|
20231220,135000,34487422000,235000,235000,235500,234500,225
|
|
20231220,134900,34434546500,234500,235000,235500,234500,262
|
|
20231220,134800,34372950500,235000,235500,236000,234500,458
|
|
20231220,134700,34265173500,235500,235500,235500,235000,296
|
|
20231220,134600,34195606500,235000,235500,236000,235000,318
|
|
20231220,134500,34120802500,235500,235000,236000,235000,318
|
|
20231220,134400,34045981000,235500,235500,235500,235000,328
|
|
20231220,134300,33968851000,235500,235500,236000,235500,399
|
|
20231220,134200,33874806000,235500,236000,236000,235500,578
|
|
20231220,134100,33738586500,235500,236000,236000,235500,119
|
|
20231220,134000,33710554000,236000,235000,236000,235000,417
|
|
20231220,133900,33612390500,235500,235500,235500,235000,209
|
|
20231220,133800,33563183500,235000,235500,235500,235000,34
|
|
20231220,133700,33555189500,235000,235000,235500,235000,123
|
|
20231220,133600,33526259000,235500,235500,235500,235000,188
|
|
20231220,133500,33482001000,235500,235000,235500,235000,22
|
|
20231220,133400,33476827000,235000,235500,236000,235000,246
|
|
20231220,133300,33418871500,235500,235500,236000,235000,351
|
|
20231220,133200,33336218500,235500,235000,235500,235000,30
|
|
20231220,133100,33329163000,235500,235500,235500,235000,181
|
|
20231220,133000,33286560000,235000,235500,236000,235000,186
|
|
20231220,132900,33242692500,235500,236000,236000,235500,56
|
|
20231220,132800,33229501000,235500,236000,236000,235500,111
|
|
20231220,132700,33203329000,236000,235500,236000,235500,199
|
|
20231220,132600,33156433500,235500,235500,236000,235500,80
|
|
20231220,132500,33137590000,236000,236000,236000,235500,76
|
|
20231220,132400,33119664500,235500,236000,236000,235500,194
|
|
20231220,132300,33073903000,235500,236000,236000,235500,169
|
|
20231220,132200,33034099500,236000,235500,236000,235500,108
|
|
20231220,132100,33008626000,235500,236000,236000,235500,240
|
|
20231220,132000,32952032500,236000,236000,236000,235500,34
|
|
20231220,131900,32944020000,235500,235500,236000,235500,170
|
|
20231220,131800,32903954500,235500,235500,236000,235500,234
|
|
20231220,131700,32848798000,235500,235000,235500,235000,18
|
|
20231220,131600,32844560000,235000,235500,236000,235000,217
|
|
20231220,131500,32793440500,235500,235500,236000,235500,196
|
|
20231220,131400,32747203000,235500,235500,236000,235500,102
|
|
20231220,131300,32723177000,235500,235500,236000,235500,105
|
|
20231220,131200,32698425000,235500,235500,236000,235000,652
|
|
20231220,131100,32544994500,235500,235000,235500,235000,29
|
|
20231220,131000,32538177500,235500,235500,235500,235000,143
|
|
20231220,130900,32504545500,235500,235500,236000,235000,286
|
|
20231220,130800,32437189500,235500,235000,235500,235000,121
|
|
20231220,130700,32408751500,235000,235500,236000,235000,139
|
|
20231220,130600,32376014000,235500,236000,236000,235500,638
|
|
20231220,130500,32225686500,236000,235500,236000,235500,54
|
|
20231220,130400,32212968500,235500,235500,236000,235500,70
|
|
20231220,130300,32196460500,235500,235500,236000,235500,189
|
|
20231220,130200,32151893000,235500,235500,236000,235000,259
|
|
20231220,130100,32090901000,235500,236000,236000,235500,114
|
|
20231220,130000,32064025500,236000,235500,236000,235000,456
|
|
20231220,125900,31956645500,235000,235500,235500,235000,30
|
|
20231220,125800,31949589500,235000,235500,235500,235000,126
|
|
20231220,125700,31919945500,235500,235000,235500,235000,201
|
|
20231220,125600,31872633000,235000,235500,235500,235000,54
|
|
20231220,125500,31859941500,235500,236000,236000,235000,391
|
|
20231220,125400,31767911000,235500,236000,236000,235500,245
|
|
20231220,125300,31710140500,236000,235500,236000,235500,98
|
|
20231220,125200,31687055000,236000,235500,236000,235500,114
|
|
20231220,125100,31660162000,235500,235500,236000,235500,218
|
|
20231220,125000,31608748000,235500,235500,236000,235500,162
|
|
20231220,124900,31570593500,235500,236000,236000,235500,194
|
|
20231220,124800,31524881000,236000,236000,236000,235500,206
|
|
20231220,124700,31476279500,235500,236000,236000,235500,1073
|
|
20231220,124600,31223089000,236000,235500,236000,235500,90
|
|
20231220,124500,31201868500,235500,235500,236000,235000,439
|
|
20231220,124400,31098441000,235500,235500,235500,235000,830
|
|
20231220,124300,30903018500,235500,235500,235500,235000,141
|
|
20231220,124200,30869841500,235500,235500,235500,235000,332
|
|
20231220,124100,30791670000,235000,235500,235500,235000,238
|
|
20231220,124000,30735702500,235000,234500,235500,234500,1318
|
|
20231220,123900,30425996500,234500,234000,235000,234000,1715
|
|
20231220,123800,30023825000,234500,234000,234500,234000,278
|
|
20231220,123700,29958762500,234500,234500,234500,234000,149
|
|
20231220,123600,29923857500,234500,234500,234500,234000,234
|
|
20231220,123500,29869009000,234500,234500,234500,234000,72
|
|
20231220,123400,29852152000,234500,234500,234500,234000,143
|
|
20231220,123300,29818666500,234500,234000,234500,234000,107
|
|
20231220,123200,29793617000,234500,234500,234500,234000,62
|
|
20231220,123100,29779091500,234000,234000,234500,234000,155
|
|
20231220,123000,29742810500,234500,234500,234500,234000,199
|
|
20231220,122900,29696216000,234000,234500,234500,234000,113
|
|
20231220,122800,29669753500,234000,234000,234500,234000,51
|
|
20231220,122700,29657810500,234000,234000,234500,234000,60
|
|
20231220,122600,29643763500,234500,234000,234500,234000,195
|
|
20231220,122500,29598121500,234000,233500,234000,233500,144
|
|
20231220,122400,29564471500,234000,233500,234000,233500,132
|
|
20231220,122300,29533639000,233500,233500,234000,233500,121
|
|
20231220,122200,29505349000,234000,234000,234000,233500,135
|
|
20231220,122100,29473793000,233500,234000,234000,233500,301
|
|
20231220,122000,29403490500,233500,233500,234000,233500,74
|
|
20231220,121900,29386188000,233500,234000,234000,233500,106
|
|
20231220,121800,29361420000,234000,234000,234000,233500,99
|
|
20231220,121700,29338290000,234500,234000,234500,233500,474
|
|
20231220,121600,29227377500,234000,234000,234000,233500,313
|
|
20231220,121500,29154273500,234000,234000,234000,233500,148
|
|
20231220,121400,29119689500,234000,233000,234000,233000,392
|
|
20231220,121300,29028110000,233000,234000,234000,233000,127
|
|
20231220,121200,28998464000,233500,233000,233500,233000,202
|
|
20231220,121100,28951317000,233500,234000,234000,233500,252
|
|
20231220,121000,28892455000,234000,234000,234000,233500,101
|
|
20231220,120900,28868859500,234000,234000,234000,233500,55
|
|
20231220,120800,28856004000,233500,233500,234000,233500,126
|
|
20231220,120700,28826574000,233500,233500,234000,233500,52
|
|
20231220,120600,28814420000,234000,233500,234000,233500,55
|
|
20231220,120500,28801561500,234000,234000,234000,233500,58
|
|
20231220,120400,28788009000,233500,233500,234000,233500,119
|
|
20231220,120300,28760213500,233500,234000,234000,233500,99
|
|
20231220,120200,28737058000,234000,233500,234000,233500,86
|
|
20231220,120100,28716971500,234000,233500,234000,233500,35
|
|
20231220,120000,28708791500,234000,234000,234000,233500,159
|
|
20231220,115900,28671660000,234000,233500,234000,233500,98
|
|
20231220,115800,28648768500,234000,233500,234000,233500,129
|
|
20231220,115700,28618618500,234000,233500,234000,233000,216
|
|
20231220,115600,28568189000,233000,233500,234000,233000,156
|
|
20231220,115500,28531757500,233500,233500,233500,233000,93
|
|
20231220,115400,28510054000,233500,233500,234000,233500,239
|
|
20231220,115300,28454240500,234000,233500,234000,233500,199
|
|
20231220,115200,28407763500,234000,233500,234000,233500,82
|
|
20231220,115100,28388604000,233500,234000,234000,233500,115
|
|
20231220,115000,28361731500,234000,234000,234000,233500,211
|
|
20231220,114900,28312452000,233500,233500,234000,233500,123
|
|
20231220,114800,28283718000,234000,234000,234000,233500,344
|
|
20231220,114700,28203381000,233500,233500,234000,233500,104
|
|
20231220,114600,28179081500,234000,234000,234000,233500,257
|
|
20231220,114500,28119063500,234000,234000,234000,233500,131
|
|
20231220,114400,28088428000,233500,234000,234000,233500,1191
|
|
20231220,114300,27810256000,234000,233500,234500,233500,121
|
|
20231220,114200,27781944500,233500,233500,234500,233500,184
|
|
20231220,114100,27738905000,233500,234500,234500,233500,434
|
|
20231220,114000,27637341500,234500,234000,234500,234000,105
|
|
20231220,113900,27612765000,234000,234000,234500,234000,152
|
|
20231220,113800,27577195500,234500,234500,234500,234000,78
|
|
20231220,113700,27558938500,234500,234000,234500,234000,116
|
|
20231220,113600,27531753500,234000,234500,234500,234000,430
|
|
20231220,113500,27431006000,234000,234000,234500,233500,133
|
|
20231220,113400,27399895000,234000,234000,234000,233500,303
|
|
20231220,113300,27329063500,233500,234000,234000,233500,178
|
|
20231220,113200,27287443500,234000,234500,234500,234000,98
|
|
20231220,113100,27264507500,234500,234000,234500,234000,117
|
|
20231220,113000,27237115000,234000,234500,234500,234000,168
|
|
20231220,112900,27197799500,234500,234000,234500,234000,315
|
|
20231220,112800,27124087500,234000,234000,234500,234000,171
|
|
20231220,112700,27084071500,234500,234000,234500,234000,55
|
|
20231220,112600,27071195500,234000,234000,234500,234000,120
|
|
20231220,112500,27043112500,234500,234000,234500,234000,102
|
|
20231220,112400,27019228500,234000,234000,234500,234000,110
|
|
20231220,112300,26993482500,234000,234000,234500,234000,94
|
|
20231220,112200,26971483000,234000,234000,234500,234000,91
|
|
20231220,112100,26950187000,234500,234000,234500,234000,91
|
|
20231220,112000,26928890500,234500,234000,234500,234000,58
|
|
20231220,111900,26915313500,234000,234500,234500,234000,177
|
|
20231220,111800,26873887000,234500,234500,234500,234000,69
|
|
20231220,111700,26857731500,234000,234500,235000,234000,906
|
|
20231220,111600,26645264500,234500,234500,235000,234500,94
|
|
20231220,111500,26623210000,234500,235000,235000,234500,22
|
|
20231220,111400,26618043000,235000,235000,235000,234500,118
|
|
20231220,111300,26590356500,235000,234500,235000,234000,720
|
|
20231220,111200,26421529000,234500,234500,234500,234000,92
|
|
20231220,111100,26399971000,234500,234500,234500,234000,85
|
|
20231220,111000,26380067000,234500,234000,234500,234000,123
|
|
20231220,110900,26351259000,234000,234000,234500,234000,80
|
|
20231220,110800,26332524500,234500,234000,234500,233500,1099
|
|
20231220,110700,26075334500,233500,233500,234000,233500,163
|
|
20231220,110600,26037269500,234000,234000,234000,233500,113
|
|
20231220,110500,26010868000,233500,233500,234000,233500,58
|
|
20231220,110400,25997315000,233500,234000,234000,233500,159
|
|
20231220,110300,25960134000,234000,234000,234000,233500,149
|
|
20231220,110200,25925333500,234000,233500,234000,233500,90
|
|
20231220,110100,25904305000,234000,233500,234000,233500,100
|
|
20231220,110000,25880952500,234000,233500,234000,233500,174
|
|
20231220,105900,25840299500,233500,233500,234000,233500,207
|
|
20231220,105800,25791958000,233500,233500,234000,233500,264
|
|
20231220,105700,25730272500,233500,233500,234000,233500,203
|
|
20231220,105600,25682845500,234000,233500,234000,233500,291
|
|
20231220,105500,25614894500,234000,233500,234000,233000,510
|
|
20231220,105400,25495826000,233500,233500,233500,233000,203
|
|
20231220,105300,25448517000,233500,233000,233500,233000,224
|
|
20231220,105200,25396296000,233500,233500,234000,233000,1266
|
|
20231220,105100,25100703000,233500,234000,234000,233500,480
|
|
20231220,105000,24988499000,234000,233000,234000,233000,373
|
|
20231220,104900,24901391500,233000,233000,233500,233000,359
|
|
20231220,104800,24817685500,233000,233500,233500,233000,200
|
|
20231220,104700,24771063000,233500,233500,233500,233000,395
|
|
20231220,104600,24678909000,233000,233500,233500,233000,212
|
|
20231220,104500,24629498000,233500,233000,233500,233000,348
|
|
20231220,104400,24548361500,233000,233500,233500,233000,589
|
|
20231220,104300,24411020000,233500,233500,233500,233000,642
|
|
20231220,104200,24261183000,233500,233500,233500,233000,254
|
|
20231220,104100,24201981000,233500,233500,234000,233000,553
|
|
20231220,104000,24072960000,233500,234000,234000,233500,475
|
|
20231220,103900,23962038500,234000,233500,234000,233500,646
|
|
20231220,103800,23811184000,234000,234000,234000,233500,214
|
|
20231220,103700,23761199500,234000,233500,234000,233000,228
|
|
20231220,103600,23707972000,233500,234000,234000,233000,496
|
|
20231220,103500,23592171000,233500,233000,234000,232500,1304
|
|
20231220,103400,23288219500,232500,232000,233000,232000,1186
|
|
20231220,103300,23012517000,232000,232000,232500,232000,961
|
|
20231220,103200,22789489000,232000,232500,232500,232000,584
|
|
20231220,103100,22653906000,232500,232500,232500,232000,967
|
|
20231220,103000,22429425000,232000,231500,232500,231500,1610
|
|
20231220,102900,22056165500,231500,231500,232000,231000,1880
|
|
20231220,102800,21620982500,232000,232500,233000,231500,4494
|
|
20231220,102700,20578463500,232500,234000,234500,232500,11993
|
|
20231220,102600,17779494000,234000,234000,235000,234000,1803
|
|
20231220,102500,17356985000,234000,234000,234500,234000,540
|
|
20231220,102400,17230478000,234000,234000,234500,234000,360
|
|
20231220,102300,17146158000,235000,234000,235000,234000,3129
|
|
20231220,102200,16412428000,234000,234000,234500,234000,160
|
|
20231220,102100,16374954500,234000,234000,234500,234000,236
|
|
20231220,102000,16319711500,234500,234500,234500,234000,1448
|
|
20231220,101900,15980843500,234500,234500,235000,234000,1085
|
|
20231220,101800,15726458000,235000,234500,235000,234000,593
|
|
20231220,101700,15587406500,234500,234000,235000,234000,202
|
|
20231220,101600,15540075000,234500,234500,235000,234000,1344
|
|
20231220,101500,15225127500,234000,234000,234500,234000,1027
|
|
20231220,101400,14984789000,234500,234000,234500,234000,1108
|
|
20231220,101300,14725508000,234500,233500,234500,233500,2927
|
|
20231220,101200,14041261000,234000,235000,235500,233500,7521
|
|
20231220,101100,12276269500,235000,235000,235500,235000,356
|
|
20231220,101000,12192538000,235500,235500,236000,235000,1873
|
|
20231220,100900,11751841000,235500,236000,236000,235500,744
|
|
20231220,100800,11576556000,235500,235500,236000,235500,1321
|
|
20231220,100700,11265088000,236000,236000,236000,235500,243
|
|
20231220,100600,11207818500,236000,236000,236000,235500,819
|
|
20231220,100500,11014830500,235500,235500,236000,235500,197
|
|
20231220,100400,10968416000,235500,236500,236500,235500,474
|
|
20231220,100300,10856679500,236500,236000,236500,236000,297
|
|
20231220,100200,10786543500,236000,236500,236500,236000,612
|
|
20231220,100100,10642089000,236500,236000,236500,236000,371
|
|
20231220,100000,10554526000,236000,236000,236500,236000,300
|
|
20231220,095900,10483723500,236000,236000,236500,236000,251
|
|
20231220,095800,10424485500,236000,236500,236500,236000,378
|
|
20231220,095700,10335175000,236000,236000,236500,236000,354
|
|
20231220,095600,10251629500,236500,236000,236500,236000,984
|
|
20231220,095500,10019373500,236000,235500,236000,235500,452
|
|
20231220,095400,9912835500,235500,236000,236000,235500,665
|
|
20231220,095300,9756146000,236000,235500,236000,235500,544
|
|
20231220,095200,9627900000,236000,236000,236000,235500,598
|
|
20231220,095100,9486829000,236000,236000,236000,235500,1897
|
|
20231220,095000,9039537000,236000,236000,236500,235500,2150
|
|
20231220,094900,8532219500,236500,236500,236500,236000,1178
|
|
20231220,094800,8254149500,236500,236000,237000,236000,551
|
|
20231220,094700,8123835000,236000,236500,236500,236000,339
|
|
20231220,094600,8043741000,236500,236500,237000,236000,1100
|
|
20231220,094500,7783551500,237000,237000,237000,236500,1658
|
|
20231220,094400,7391365500,237000,237500,237500,236500,3891
|
|
20231220,094300,6468999000,237500,237500,238000,237500,961
|
|
20231220,094200,6240757000,237500,237500,238000,237500,117
|
|
20231220,094100,6212960500,237500,237500,238000,237500,155
|
|
20231220,094000,6176142500,237500,238000,238000,237500,116
|
|
20231220,093900,6148556500,238000,238000,238000,237500,49
|
|
20231220,093800,6136896500,238000,237500,238000,237500,223
|
|
20231220,093700,6083889500,237500,238000,238500,237500,107
|
|
20231220,093600,6058458000,238500,238000,238500,238000,535
|
|
20231220,093500,5931119000,238500,238500,238500,238000,104
|
|
20231220,093400,5906319500,238500,238000,238500,238000,184
|
|
20231220,093300,5862487500,238000,238500,238500,238000,242
|
|
20231220,093200,5804852500,238500,238500,238500,238000,727
|
|
20231220,093100,5631683000,238500,238500,238500,238000,48
|
|
20231220,093000,5620241500,238000,238500,238500,238000,178
|
|
20231220,092900,5577841500,238000,238500,238500,238000,193
|
|
20231220,092800,5531895500,238500,238500,238500,238000,123
|
|
20231220,092700,5502609500,238500,237500,238500,237500,391
|
|
20231220,092600,5409543500,238000,237000,238000,237000,676
|
|
20231220,092500,5248985500,237000,238000,238000,237000,2130
|
|
20231220,092400,4742989500,238000,238000,238000,237500,702
|
|
20231220,092300,4575922500,238000,237500,238000,237500,157
|
|
20231220,092200,4538589000,237500,237500,238000,237500,55
|
|
20231220,092100,4525513500,237500,237500,238000,237000,335
|
|
20231220,092000,4445945000,237500,237500,237500,237000,1228
|
|
20231220,091900,4154465500,237500,237000,237500,237000,398
|
|
20231220,091800,4060061500,237500,237500,237500,237000,390
|
|
20231220,091700,3967510000,237500,237500,237500,237000,279
|
|
20231220,091600,3901260000,237500,237000,237500,237000,490
|
|
20231220,091500,3784983500,237500,237500,237500,237000,1693
|
|
20231220,091400,3383600500,237500,237500,238000,237000,1504
|
|
20231220,091300,3026430500,237500,238000,238500,237500,1145
|
|
20231220,091200,2753971000,238000,238000,238500,238000,373
|
|
20231220,091100,2665120000,238500,239000,239000,238000,1582
|
|
20231220,091000,2287775000,239000,239000,239500,238500,1257
|
|
20231220,090900,1987348000,239000,239500,239500,239000,288
|
|
20231220,090800,1918514000,239500,239500,240000,239000,1318
|
|
20231220,090700,1602834500,239500,239500,240500,239500,204
|
|
20231220,090600,1553935500,240000,240000,240500,239500,572
|
|
20231220,090500,1416630500,240000,240500,240500,240000,430
|
|
20231220,090400,1313291500,240000,239000,240500,239000,848
|
|
20231220,090300,1109833000,239000,238500,239000,238500,464
|
|
20231220,090200,998964000,239000,239500,239500,238500,917
|
|
20231220,090100,779742000,239500,239500,239500,239000,334
|
|
20231220,090000,699815500,239500,241000,241000,239000,2897
|