733 lines
42 KiB
CSV
733 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231221,211000,34198179500,230500,230500,230500,230500,7694
|
|
20231221,210900,34198179500,230500,230500,230500,230500,0
|
|
20231221,210800,34198179500,230500,230500,230500,230500,0
|
|
20231221,210700,34198179500,230500,230500,230500,230500,0
|
|
20231221,210600,34198179500,230500,230500,230500,230500,0
|
|
20231221,210500,34198179500,230500,230500,230500,230500,0
|
|
20231221,210400,34198179500,230500,230500,230500,230500,0
|
|
20231221,210300,34198179500,230500,230500,230500,230500,0
|
|
20231221,210200,34198179500,230500,230500,230500,230500,0
|
|
20231221,210100,34198179500,230500,230500,230500,230500,0
|
|
20231221,210000,34198179500,230500,230500,230500,230500,0
|
|
20231221,205900,34198179500,230500,230500,230500,230500,0
|
|
20231221,205800,34198179500,230500,230500,230500,230500,0
|
|
20231221,205700,34198179500,230500,230500,230500,230500,0
|
|
20231221,205600,34198179500,230500,230500,230500,230500,0
|
|
20231221,205500,34198179500,230500,230500,230500,230500,0
|
|
20231221,205400,34198179500,230500,230500,230500,230500,0
|
|
20231221,205300,34198179500,230500,230500,230500,230500,0
|
|
20231221,205200,34198179500,230500,230500,230500,230500,0
|
|
20231221,205100,34198179500,230500,230500,230500,230500,0
|
|
20231221,205000,34198179500,230500,230500,230500,230500,0
|
|
20231221,204900,34198179500,230500,230500,230500,230500,0
|
|
20231221,204800,34198179500,230500,230500,230500,230500,0
|
|
20231221,204700,34198179500,230500,230500,230500,230500,0
|
|
20231221,204600,34198179500,230500,230500,230500,230500,0
|
|
20231221,204500,34198179500,230500,230500,230500,230500,0
|
|
20231221,204400,34198179500,230500,230500,230500,230500,0
|
|
20231221,204300,34198179500,230500,230500,230500,230500,0
|
|
20231221,204200,34198179500,230500,230500,230500,230500,0
|
|
20231221,204100,34198179500,230500,230500,230500,230500,0
|
|
20231221,204000,34198179500,230500,230500,230500,230500,7694
|
|
20231221,203900,34198179500,230500,230500,230500,230500,0
|
|
20231221,203800,34198179500,230500,230500,230500,230500,0
|
|
20231221,203700,34198179500,230500,230500,230500,230500,0
|
|
20231221,203600,34198179500,230500,230500,230500,230500,0
|
|
20231221,203500,34198179500,230500,230500,230500,230500,0
|
|
20231221,203400,34198179500,230500,230500,230500,230500,0
|
|
20231221,203300,34198179500,230500,230500,230500,230500,0
|
|
20231221,203200,34198179500,230500,230500,230500,230500,0
|
|
20231221,203100,34198179500,230500,230500,230500,230500,0
|
|
20231221,203000,34198179500,230500,230500,230500,230500,0
|
|
20231221,202900,34198179500,230500,230500,230500,230500,0
|
|
20231221,202800,34198179500,230500,230500,230500,230500,0
|
|
20231221,202700,34198179500,230500,230500,230500,230500,0
|
|
20231221,202600,34198179500,230500,230500,230500,230500,0
|
|
20231221,202500,34198179500,230500,230500,230500,230500,0
|
|
20231221,202400,34198179500,230500,230500,230500,230500,0
|
|
20231221,202300,34198179500,230500,230500,230500,230500,0
|
|
20231221,202200,34198179500,230500,230500,230500,230500,0
|
|
20231221,202100,34198179500,230500,230500,230500,230500,0
|
|
20231221,202000,34198179500,230500,230500,230500,230500,0
|
|
20231221,201900,34198179500,230500,230500,230500,230500,0
|
|
20231221,201800,34198179500,230500,230500,230500,230500,0
|
|
20231221,201700,34198179500,230500,230500,230500,230500,0
|
|
20231221,201600,34198179500,230500,230500,230500,230500,0
|
|
20231221,201500,34198179500,230500,230500,230500,230500,0
|
|
20231221,201400,34198179500,230500,230500,230500,230500,0
|
|
20231221,201300,34198179500,230500,230500,230500,230500,0
|
|
20231221,201200,34198179500,230500,230500,230500,230500,0
|
|
20231221,201100,34198179500,230500,230500,230500,230500,0
|
|
20231221,201000,34198179500,230500,230500,230500,230500,7694
|
|
20231221,200900,34198179500,230500,230500,230500,230500,0
|
|
20231221,200800,34198179500,230500,230500,230500,230500,0
|
|
20231221,200700,34198179500,230500,230500,230500,230500,0
|
|
20231221,200600,34198179500,230500,230500,230500,230500,0
|
|
20231221,200500,34198179500,230500,230500,230500,230500,0
|
|
20231221,200400,34198179500,230500,230500,230500,230500,0
|
|
20231221,200300,34198179500,230500,230500,230500,230500,0
|
|
20231221,200200,34198179500,230500,230500,230500,230500,0
|
|
20231221,200100,34198179500,230500,230500,230500,230500,0
|
|
20231221,200000,34198179500,230500,230500,230500,230500,0
|
|
20231221,195900,34198179500,230500,230500,230500,230500,0
|
|
20231221,195800,34198179500,230500,230500,230500,230500,0
|
|
20231221,195700,34198179500,230500,230500,230500,230500,0
|
|
20231221,195600,34198179500,230500,230500,230500,230500,0
|
|
20231221,195500,34198179500,230500,230500,230500,230500,0
|
|
20231221,195400,34198179500,230500,230500,230500,230500,0
|
|
20231221,195300,34198179500,230500,230500,230500,230500,0
|
|
20231221,195200,34198179500,230500,230500,230500,230500,0
|
|
20231221,195100,34198179500,230500,230500,230500,230500,0
|
|
20231221,195000,34198179500,230500,230500,230500,230500,0
|
|
20231221,194900,34198179500,230500,230500,230500,230500,0
|
|
20231221,194800,34198179500,230500,230500,230500,230500,0
|
|
20231221,194700,34198179500,230500,230500,230500,230500,0
|
|
20231221,194600,34198179500,230500,230500,230500,230500,0
|
|
20231221,194500,34198179500,230500,230500,230500,230500,0
|
|
20231221,194400,34198179500,230500,230500,230500,230500,0
|
|
20231221,194300,34198179500,230500,230500,230500,230500,0
|
|
20231221,194200,34198179500,230500,230500,230500,230500,0
|
|
20231221,194100,34198179500,230500,230500,230500,230500,0
|
|
20231221,194000,34198179500,230500,230500,230500,230500,7694
|
|
20231221,193900,34198179500,230500,230500,230500,230500,0
|
|
20231221,193800,34198179500,230500,230500,230500,230500,0
|
|
20231221,193700,34198179500,230500,230500,230500,230500,0
|
|
20231221,193600,34198179500,230500,230500,230500,230500,0
|
|
20231221,193500,34198179500,230500,230500,230500,230500,0
|
|
20231221,193400,34198179500,230500,230500,230500,230500,0
|
|
20231221,193300,34198179500,230500,230500,230500,230500,0
|
|
20231221,193200,34198179500,230500,230500,230500,230500,0
|
|
20231221,193100,34198179500,230500,230500,230500,230500,0
|
|
20231221,193000,34198179500,230500,230500,230500,230500,0
|
|
20231221,192900,34198179500,230500,230500,230500,230500,0
|
|
20231221,192800,34198179500,230500,230500,230500,230500,0
|
|
20231221,192700,34198179500,230500,230500,230500,230500,0
|
|
20231221,192600,34198179500,230500,230500,230500,230500,0
|
|
20231221,192500,34198179500,230500,230500,230500,230500,0
|
|
20231221,192400,34198179500,230500,230500,230500,230500,0
|
|
20231221,192300,34198179500,230500,230500,230500,230500,0
|
|
20231221,192200,34198179500,230500,230500,230500,230500,0
|
|
20231221,192100,34198179500,230500,230500,230500,230500,0
|
|
20231221,192000,34198179500,230500,230500,230500,230500,0
|
|
20231221,191900,34198179500,230500,230500,230500,230500,0
|
|
20231221,191800,34198179500,230500,230500,230500,230500,0
|
|
20231221,191700,34198179500,230500,230500,230500,230500,0
|
|
20231221,191600,34198179500,230500,230500,230500,230500,0
|
|
20231221,191500,34198179500,230500,230500,230500,230500,0
|
|
20231221,191400,34198179500,230500,230500,230500,230500,0
|
|
20231221,191300,34198179500,230500,230500,230500,230500,0
|
|
20231221,191200,34198179500,230500,230500,230500,230500,0
|
|
20231221,191100,34198179500,230500,230500,230500,230500,0
|
|
20231221,191000,34198179500,230500,230500,230500,230500,7694
|
|
20231221,190900,34198179500,230500,230500,230500,230500,0
|
|
20231221,190800,34198179500,230500,230500,230500,230500,0
|
|
20231221,190700,34198179500,230500,230500,230500,230500,0
|
|
20231221,190600,34198179500,230500,230500,230500,230500,0
|
|
20231221,190500,34198179500,230500,230500,230500,230500,0
|
|
20231221,190400,34198179500,230500,230500,230500,230500,0
|
|
20231221,190300,34198179500,230500,230500,230500,230500,0
|
|
20231221,190200,34198179500,230500,230500,230500,230500,0
|
|
20231221,190100,34198179500,230500,230500,230500,230500,0
|
|
20231221,190000,34198179500,230500,230500,230500,230500,0
|
|
20231221,185900,34198179500,230500,230500,230500,230500,0
|
|
20231221,185800,34198179500,230500,230500,230500,230500,0
|
|
20231221,185700,34198179500,230500,230500,230500,230500,0
|
|
20231221,185600,34198179500,230500,230500,230500,230500,0
|
|
20231221,185500,34198179500,230500,230500,230500,230500,0
|
|
20231221,185400,34198179500,230500,230500,230500,230500,0
|
|
20231221,185300,34198179500,230500,230500,230500,230500,0
|
|
20231221,185200,34198179500,230500,230500,230500,230500,0
|
|
20231221,185100,34198179500,230500,230500,230500,230500,0
|
|
20231221,185000,34198179500,230500,230500,230500,230500,0
|
|
20231221,184900,34198179500,230500,230500,230500,230500,0
|
|
20231221,184800,34198179500,230500,230500,230500,230500,0
|
|
20231221,184700,34198179500,230500,230500,230500,230500,0
|
|
20231221,184600,34198179500,230500,230500,230500,230500,0
|
|
20231221,184500,34198179500,230500,230500,230500,230500,0
|
|
20231221,184400,34198179500,230500,230500,230500,230500,0
|
|
20231221,184300,34198179500,230500,230500,230500,230500,0
|
|
20231221,184200,34198179500,230500,230500,230500,230500,0
|
|
20231221,184100,34198179500,230500,230500,230500,230500,0
|
|
20231221,184000,34198179500,230500,230500,230500,230500,7694
|
|
20231221,183900,34198179500,230500,230500,230500,230500,0
|
|
20231221,183800,34198179500,230500,230500,230500,230500,0
|
|
20231221,183700,34198179500,230500,230500,230500,230500,0
|
|
20231221,183600,34198179500,230500,230500,230500,230500,0
|
|
20231221,183500,34198179500,230500,230500,230500,230500,0
|
|
20231221,183400,34198179500,230500,230500,230500,230500,0
|
|
20231221,183300,34198179500,230500,230500,230500,230500,0
|
|
20231221,183200,34198179500,230500,230500,230500,230500,0
|
|
20231221,183100,34198179500,230500,230500,230500,230500,0
|
|
20231221,183000,34198179500,230500,230500,230500,230500,0
|
|
20231221,182900,34198179500,230500,230500,230500,230500,0
|
|
20231221,182800,34198179500,230500,230500,230500,230500,0
|
|
20231221,182700,34198179500,230500,230500,230500,230500,0
|
|
20231221,182600,34198179500,230500,230500,230500,230500,0
|
|
20231221,182500,34198179500,230500,230500,230500,230500,0
|
|
20231221,182400,34198179500,230500,230500,230500,230500,0
|
|
20231221,182300,34198179500,230500,230500,230500,230500,0
|
|
20231221,182200,34198179500,230500,230500,230500,230500,0
|
|
20231221,182100,34198179500,230500,230500,230500,230500,0
|
|
20231221,182000,34198179500,230500,230500,230500,230500,0
|
|
20231221,181900,34198179500,230500,230500,230500,230500,0
|
|
20231221,181800,34198179500,230500,230500,230500,230500,0
|
|
20231221,181700,34198179500,230500,230500,230500,230500,0
|
|
20231221,181600,34198179500,230500,230500,230500,230500,0
|
|
20231221,181500,34198179500,230500,230500,230500,230500,0
|
|
20231221,181400,34198179500,230500,230500,230500,230500,0
|
|
20231221,181300,34198179500,230500,230500,230500,230500,0
|
|
20231221,181200,34198179500,230500,230500,230500,230500,0
|
|
20231221,181100,34198179500,230500,230500,230500,230500,0
|
|
20231221,181000,34198179500,230500,230500,230500,230500,7694
|
|
20231221,180900,34198179500,230500,230500,230500,230500,0
|
|
20231221,180800,34198179500,230500,230500,230500,230500,0
|
|
20231221,180700,34198179500,230500,230500,230500,230500,0
|
|
20231221,180600,34198179500,230500,230500,230500,230500,0
|
|
20231221,180500,34198179500,230500,230500,230500,230500,0
|
|
20231221,180400,34198179500,230500,230500,230500,230500,0
|
|
20231221,180300,34198179500,230500,230500,230500,230500,0
|
|
20231221,180200,34198179500,230500,230500,230500,230500,0
|
|
20231221,180100,34198179500,230500,230500,230500,230500,0
|
|
20231221,180000,34198179500,230500,230500,230500,230500,0
|
|
20231221,175900,34198179500,230500,230500,230500,230500,0
|
|
20231221,175800,34198179500,230500,230500,230500,230500,0
|
|
20231221,175700,34198179500,230500,230500,230500,230500,0
|
|
20231221,175600,34198179500,230500,230500,230500,230500,0
|
|
20231221,175500,34198179500,230500,230500,230500,230500,0
|
|
20231221,175400,34198179500,230500,230500,230500,230500,0
|
|
20231221,175300,34198179500,230500,230500,230500,230500,0
|
|
20231221,175200,34198179500,230500,230500,230500,230500,0
|
|
20231221,175100,34198179500,230500,230500,230500,230500,0
|
|
20231221,175000,34198179500,230500,230500,230500,230500,0
|
|
20231221,174900,34198179500,230500,230500,230500,230500,0
|
|
20231221,174800,34198179500,230500,230500,230500,230500,0
|
|
20231221,174700,34198179500,230500,230500,230500,230500,0
|
|
20231221,174600,34198179500,230500,230500,230500,230500,0
|
|
20231221,174500,34198179500,230500,230500,230500,230500,0
|
|
20231221,174400,34198179500,230500,230500,230500,230500,0
|
|
20231221,174300,34198179500,230500,230500,230500,230500,0
|
|
20231221,174200,34198179500,230500,230500,230500,230500,0
|
|
20231221,174100,34198179500,230500,230500,230500,230500,0
|
|
20231221,174000,34198179500,230500,230500,230500,230500,7694
|
|
20231221,173900,34198179500,230500,230500,230500,230500,0
|
|
20231221,173800,34198179500,230500,230500,230500,230500,0
|
|
20231221,173700,34198179500,230500,230500,230500,230500,0
|
|
20231221,173600,34198179500,230500,230500,230500,230500,0
|
|
20231221,173500,34198179500,230500,230500,230500,230500,0
|
|
20231221,173400,34198179500,230500,230500,230500,230500,0
|
|
20231221,173300,34198179500,230500,230500,230500,230500,0
|
|
20231221,173200,34198179500,230500,230500,230500,230500,0
|
|
20231221,173100,34198179500,230500,230500,230500,230500,0
|
|
20231221,173000,34198179500,230500,230500,230500,230500,0
|
|
20231221,172900,34198179500,230500,230500,230500,230500,0
|
|
20231221,172800,34198179500,230500,230500,230500,230500,0
|
|
20231221,172700,34198179500,230500,230500,230500,230500,0
|
|
20231221,172600,34198179500,230500,230500,230500,230500,0
|
|
20231221,172500,34198179500,230500,230500,230500,230500,0
|
|
20231221,172400,34198179500,230500,230500,230500,230500,0
|
|
20231221,172300,34198179500,230500,230500,230500,230500,0
|
|
20231221,172200,34198179500,230500,230500,230500,230500,0
|
|
20231221,172100,34198179500,230500,230500,230500,230500,0
|
|
20231221,172000,34198179500,230500,230500,230500,230500,0
|
|
20231221,171900,34198179500,230500,230500,230500,230500,0
|
|
20231221,171800,34198179500,230500,230500,230500,230500,0
|
|
20231221,171700,34198179500,230500,230500,230500,230500,0
|
|
20231221,171600,34198179500,230500,230500,230500,230500,0
|
|
20231221,171500,34198179500,230500,230500,230500,230500,0
|
|
20231221,171400,34198179500,230500,230500,230500,230500,0
|
|
20231221,171300,34198179500,230500,230500,230500,230500,0
|
|
20231221,171200,34198179500,230500,230500,230500,230500,0
|
|
20231221,171100,34198179500,230500,230500,230500,230500,0
|
|
20231221,171000,34198179500,230500,230500,230500,230500,7694
|
|
20231221,170900,34198179500,230500,230500,230500,230500,0
|
|
20231221,170800,34198179500,230500,230500,230500,230500,0
|
|
20231221,170700,34198179500,230500,230500,230500,230500,0
|
|
20231221,170600,34198179500,230500,230500,230500,230500,0
|
|
20231221,170500,34198179500,230500,230500,230500,230500,0
|
|
20231221,170400,34198179500,230500,230500,230500,230500,0
|
|
20231221,170300,34198179500,230500,230500,230500,230500,0
|
|
20231221,170200,34198179500,230500,230500,230500,230500,0
|
|
20231221,170100,34198179500,230500,230500,230500,230500,0
|
|
20231221,170000,34198179500,230500,230500,230500,230500,0
|
|
20231221,165900,34198179500,230500,230500,230500,230500,0
|
|
20231221,165800,34198179500,230500,230500,230500,230500,0
|
|
20231221,165700,34198179500,230500,230500,230500,230500,0
|
|
20231221,165600,34198179500,230500,230500,230500,230500,0
|
|
20231221,165500,34198179500,230500,230500,230500,230500,0
|
|
20231221,165400,34198179500,230500,230500,230500,230500,0
|
|
20231221,165300,34198179500,230500,230500,230500,230500,0
|
|
20231221,165200,34198179500,230500,230500,230500,230500,0
|
|
20231221,165100,34198179500,230500,230500,230500,230500,0
|
|
20231221,165000,34198179500,230500,230500,230500,230500,0
|
|
20231221,164900,34198179500,230500,230500,230500,230500,0
|
|
20231221,164800,34198179500,230500,230500,230500,230500,0
|
|
20231221,164700,34198179500,230500,230500,230500,230500,0
|
|
20231221,164600,34198179500,230500,230500,230500,230500,0
|
|
20231221,164500,34198179500,230500,230500,230500,230500,0
|
|
20231221,164400,34198179500,230500,230500,230500,230500,0
|
|
20231221,164300,34198179500,230500,230500,230500,230500,0
|
|
20231221,164200,34198179500,230500,230500,230500,230500,0
|
|
20231221,164100,34198179500,230500,230500,230500,230500,0
|
|
20231221,164000,34198179500,230500,230500,230500,230500,7694
|
|
20231221,163900,34198179500,230500,230500,230500,230500,0
|
|
20231221,163800,34198179500,230500,230500,230500,230500,0
|
|
20231221,163700,34198179500,230500,230500,230500,230500,0
|
|
20231221,163600,34198179500,230500,230500,230500,230500,0
|
|
20231221,163500,34198179500,230500,230500,230500,230500,0
|
|
20231221,163400,34198179500,230500,230500,230500,230500,0
|
|
20231221,163300,34198179500,230500,230500,230500,230500,0
|
|
20231221,163200,34198179500,230500,230500,230500,230500,0
|
|
20231221,163100,34198179500,230500,230500,230500,230500,0
|
|
20231221,163000,34198179500,230500,230500,230500,230500,0
|
|
20231221,162900,34198179500,230500,230500,230500,230500,0
|
|
20231221,162800,34198179500,230500,230500,230500,230500,0
|
|
20231221,162700,34198179500,230500,230500,230500,230500,0
|
|
20231221,162600,34198179500,230500,230500,230500,230500,0
|
|
20231221,162500,34198179500,230500,230500,230500,230500,0
|
|
20231221,162400,34198179500,230500,230500,230500,230500,0
|
|
20231221,162300,34198179500,230500,230500,230500,230500,0
|
|
20231221,162200,34198179500,230500,230500,230500,230500,0
|
|
20231221,162100,34198179500,230500,230500,230500,230500,0
|
|
20231221,162000,34198179500,230500,230500,230500,230500,0
|
|
20231221,161900,34198179500,230500,230500,230500,230500,0
|
|
20231221,161800,34198179500,230500,230500,230500,230500,0
|
|
20231221,161700,34198179500,230500,230500,230500,230500,0
|
|
20231221,161600,34198179500,230500,230500,230500,230500,0
|
|
20231221,161500,34198179500,230500,230500,230500,230500,0
|
|
20231221,161400,34198179500,230500,230500,230500,230500,0
|
|
20231221,161300,34198179500,230500,230500,230500,230500,0
|
|
20231221,161200,34198179500,230500,230500,230500,230500,0
|
|
20231221,161100,34198179500,230500,230500,230500,230500,0
|
|
20231221,161000,34198179500,230500,230500,230500,230500,7694
|
|
20231221,160900,34198179500,230500,230500,230500,230500,0
|
|
20231221,160800,34198179500,230500,230500,230500,230500,0
|
|
20231221,160700,34198179500,230500,230500,230500,230500,0
|
|
20231221,160600,34198179500,230500,230500,230500,230500,0
|
|
20231221,160500,34198179500,230500,230500,230500,230500,0
|
|
20231221,160400,34198179500,230500,230500,230500,230500,0
|
|
20231221,160300,34198179500,230500,230500,230500,230500,0
|
|
20231221,160200,34198179500,230500,230500,230500,230500,0
|
|
20231221,160100,34198179500,230500,230500,230500,230500,0
|
|
20231221,160000,34198179500,230500,230500,230500,230500,0
|
|
20231221,155900,34198179500,230500,230500,230500,230500,0
|
|
20231221,155800,34198179500,230500,230500,230500,230500,0
|
|
20231221,155700,34198179500,230500,230500,230500,230500,0
|
|
20231221,155600,34198179500,230500,230500,230500,230500,0
|
|
20231221,155500,34198179500,230500,230500,230500,230500,0
|
|
20231221,155400,34198179500,230500,230500,230500,230500,0
|
|
20231221,155300,34198179500,230500,230500,230500,230500,0
|
|
20231221,155200,34198179500,230500,230500,230500,230500,0
|
|
20231221,155100,34198179500,230500,230500,230500,230500,0
|
|
20231221,155000,34198179500,230500,230500,230500,230500,0
|
|
20231221,154900,34198179500,230500,230500,230500,230500,0
|
|
20231221,154800,34198179500,230500,230500,230500,230500,0
|
|
20231221,154700,34198179500,230500,230500,230500,230500,0
|
|
20231221,154600,34198179500,230500,230500,230500,230500,0
|
|
20231221,154500,34198179500,230500,230500,230500,230500,0
|
|
20231221,154400,34198179500,230500,230500,230500,230500,0
|
|
20231221,154300,34198179500,230500,230500,230500,230500,0
|
|
20231221,154200,34198179500,230500,230500,230500,230500,0
|
|
20231221,154100,34198179500,230500,230500,230500,230500,0
|
|
20231221,154000,34198179500,230500,230500,230500,230500,7694
|
|
20231221,153900,34198179500,230500,230500,230500,230500,0
|
|
20231221,153800,34198179500,230500,230500,230500,230500,0
|
|
20231221,153700,34198179500,230500,230500,230500,230500,0
|
|
20231221,153600,34198179500,230500,230500,230500,230500,0
|
|
20231221,153500,34198179500,230500,230500,230500,230500,0
|
|
20231221,153400,34198179500,230500,230500,230500,230500,0
|
|
20231221,153300,34198179500,230500,230500,230500,230500,0
|
|
20231221,153200,34198179500,230500,230500,230500,230500,0
|
|
20231221,153100,34198179500,230500,230500,230500,230500,0
|
|
20231221,153000,34198179500,230500,230500,230500,230500,7694
|
|
20231221,152900,32424712500,231000,231000,231000,231000,0
|
|
20231221,152800,32424712500,231000,231000,231000,231000,0
|
|
20231221,152700,32424712500,231000,231000,231000,231000,0
|
|
20231221,152600,32424712500,231000,231000,231000,231000,0
|
|
20231221,152500,32424712500,231000,231000,231000,231000,0
|
|
20231221,152400,32424712500,231000,231000,231000,231000,0
|
|
20231221,152300,32424712500,231000,231000,231000,231000,0
|
|
20231221,152200,32424712500,231000,231000,231000,231000,0
|
|
20231221,152100,32424712500,231000,231000,231000,231000,0
|
|
20231221,152000,32424712500,231000,231000,231000,231000,0
|
|
20231221,151900,32424712500,231000,231500,231500,230500,494
|
|
20231221,151800,32310584500,231000,231500,231500,230500,470
|
|
20231221,151700,32202003500,231500,231000,231500,230500,153
|
|
20231221,151600,32166642500,230500,231500,231500,230500,153
|
|
20231221,151500,32131304500,231500,230500,231500,230500,185
|
|
20231221,151400,32088587000,231000,231000,231000,230500,311
|
|
20231221,151300,32016769500,231000,231000,231500,230500,220
|
|
20231221,151200,31965961500,231000,231500,231500,230500,250
|
|
20231221,151100,31908222000,231000,231000,231500,231000,1014
|
|
20231221,151000,31673979500,231000,231500,231500,231000,265
|
|
20231221,150900,31612756000,231000,231500,231500,231000,304
|
|
20231221,150800,31542521000,231500,231500,231500,231000,72
|
|
20231221,150700,31525877500,231000,231000,231500,231000,76
|
|
20231221,150600,31508307000,231500,230500,231500,230500,1714
|
|
20231221,150500,31112380000,230500,230500,231000,230500,98
|
|
20231221,150400,31089779500,231000,230500,231000,230500,225
|
|
20231221,150300,31037907000,230500,230500,231000,230500,1704
|
|
20231221,150200,30645127500,230500,231000,231000,230500,1009
|
|
20231221,150100,30412352000,230500,231000,231000,230500,194
|
|
20231221,150000,30367630000,231000,230500,231000,230500,123
|
|
20231221,145900,30339267000,230500,230500,231000,230500,85
|
|
20231221,145800,30319663000,231000,230500,231000,230500,92
|
|
20231221,145700,30298440500,231000,230500,231000,230500,102
|
|
20231221,145600,30274898000,230500,231000,231000,230500,103
|
|
20231221,145500,30251141000,231000,231000,231000,230500,103
|
|
20231221,145400,30227377000,231000,231500,231500,230500,184
|
|
20231221,145300,30184869000,231000,231000,231500,230500,402
|
|
20231221,145200,30092008500,231500,231000,231500,230500,484
|
|
20231221,145100,29980228000,231500,231000,231500,231000,130
|
|
20231221,145000,29950182500,231500,231000,231500,231000,103
|
|
20231221,144900,29926384500,231000,231000,231500,231000,80
|
|
20231221,144800,29907901500,231500,231000,231500,231000,200
|
|
20231221,144700,29861687000,231000,231000,231500,231000,113
|
|
20231221,144600,29835564500,231000,231000,231500,231000,50
|
|
20231221,144500,29824007500,231500,231500,231500,231000,179
|
|
20231221,144400,29782598500,231000,231500,231500,231000,179
|
|
20231221,144300,29741240500,231000,231000,231500,231000,69
|
|
20231221,144200,29725291000,231000,231500,231500,231000,90
|
|
20231221,144100,29704493500,231500,231000,231500,231000,1219
|
|
20231221,144000,29422848000,231500,231500,231500,231000,117
|
|
20231221,143900,29395781000,231000,231000,232000,231000,86
|
|
20231221,143800,29375883000,231000,231500,232000,231000,224
|
|
20231221,143700,29324025500,231500,231500,232000,231500,72
|
|
20231221,143600,29307348500,232000,231500,232000,231000,147
|
|
20231221,143500,29273317500,232000,231500,232000,231500,193
|
|
20231221,143400,29228606000,231500,231500,232000,231000,207
|
|
20231221,143300,29180718000,232000,232000,232000,231500,409
|
|
20231221,143200,29086023500,231500,231500,232000,231500,35
|
|
20231221,143100,29077917000,231500,232000,232000,231500,72
|
|
20231221,143000,29061240500,231500,231000,231500,231000,1407
|
|
20231221,142900,28735529000,231000,231500,231500,231000,102
|
|
20231221,142800,28711953000,231500,231000,231500,231000,149
|
|
20231221,142700,28677519000,231500,231500,231500,231000,114
|
|
20231221,142600,28651172000,231500,231000,231500,231000,670
|
|
20231221,142500,28496129000,231000,231500,231500,231000,187
|
|
20231221,142400,28452920500,231500,231500,231500,231000,65
|
|
20231221,142300,28437896500,231500,231000,231500,231000,284
|
|
20231221,142200,28372278000,231500,231000,231500,231000,180
|
|
20231221,142100,28330688500,231500,231000,231500,231000,105
|
|
20231221,142000,28306430000,231000,231500,231500,231000,45
|
|
20231221,141900,28296027500,231500,231000,231500,231000,74
|
|
20231221,141800,28278921000,231000,231500,231500,231000,445
|
|
20231221,141700,28176059000,231000,231000,231500,231000,90
|
|
20231221,141600,28155259000,231500,231000,231500,231000,79
|
|
20231221,141500,28136999000,231000,231000,231500,231000,68
|
|
20231221,141400,28121281500,231500,231500,231500,231000,166
|
|
20231221,141300,28082874000,231000,231500,231500,231000,89
|
|
20231221,141200,28062297000,231500,231500,232000,231000,301
|
|
20231221,141100,27992608500,232000,232000,232000,231500,82
|
|
20231221,141000,27973615500,232000,232000,232000,231500,63
|
|
20231221,140900,27959023500,232000,231000,232000,231000,609
|
|
20231221,140800,27818074500,231000,231500,231500,231000,119
|
|
20231221,140700,27790579500,231500,231000,231500,231000,73
|
|
20231221,140600,27773697000,231500,231000,231500,231000,121
|
|
20231221,140500,27745736000,231500,231500,231500,231000,44
|
|
20231221,140400,27735562000,231500,231000,231500,231000,127
|
|
20231221,140300,27706209500,231000,231000,231500,231000,51
|
|
20231221,140200,27694424500,231500,231000,231500,231000,55
|
|
20231221,140100,27681710000,231500,231500,231500,231000,57
|
|
20231221,140000,27668535500,231500,231000,231500,231000,70
|
|
20231221,135900,27652349000,231500,231000,231500,231000,143
|
|
20231221,135800,27619276500,231000,231500,231500,231000,48
|
|
20231221,135700,27608168500,231500,231500,231500,231000,232
|
|
20231221,135600,27554517500,231500,231500,232000,231000,82
|
|
20231221,135500,27535546000,232000,232000,232000,231000,150
|
|
20231221,135400,27500817500,231500,231500,232000,231500,184
|
|
20231221,135300,27458210500,232000,232000,232000,231500,54
|
|
20231221,135200,27445699500,232000,232000,232000,231500,53
|
|
20231221,135100,27433425000,232000,232000,232000,231500,101
|
|
20231221,135000,27410031000,231500,232000,232000,231500,90
|
|
20231221,134900,27389184000,231500,231500,232000,231500,56
|
|
20231221,134800,27376212000,232000,232000,232000,231500,128
|
|
20231221,134700,27346566000,232000,232000,232000,231500,74
|
|
20231221,134600,27329430500,232000,231500,232000,231500,69
|
|
20231221,134500,27313449000,231500,231000,232000,231000,136
|
|
20231221,134400,27281983500,231500,230500,231500,230500,181
|
|
20231221,134300,27240107500,231000,231000,231500,230500,76
|
|
20231221,134200,27222554000,231000,231500,231500,230500,309
|
|
20231221,134100,27151189000,231000,231000,231500,231000,79
|
|
20231221,134000,27132928500,231000,231000,231500,230500,116
|
|
20231221,133900,27106133000,231000,231000,231500,231000,143
|
|
20231221,133800,27073092500,231500,231000,231500,230500,228
|
|
20231221,133700,27020413500,230500,230500,231500,230500,100
|
|
20231221,133600,26997349500,231500,231000,231500,230500,248
|
|
20231221,133500,26940084500,231500,230500,231500,230500,148
|
|
20231221,133400,26905924000,231000,231000,231000,230500,96
|
|
20231221,133300,26883781500,231500,230500,232000,230500,975
|
|
20231221,133200,26658929500,231500,231500,231500,231000,174
|
|
20231221,133100,26618698000,231000,231000,232000,231000,155
|
|
20231221,133000,26582849000,231500,231500,232000,231000,101
|
|
20231221,132900,26559490000,232000,232000,232000,230500,217
|
|
20231221,132800,26509321500,232000,231500,232000,230500,178
|
|
20231221,132700,26468178000,231000,231000,231500,230500,234
|
|
20231221,132600,26414160000,231000,231000,231000,230500,438
|
|
20231221,132500,26313050000,231000,230500,231000,230500,149
|
|
20231221,132400,26278681000,230500,230500,231000,230500,152
|
|
20231221,132300,26243606500,230500,231000,231500,230500,564
|
|
20231221,132200,26113318000,231000,230500,231000,230500,141
|
|
20231221,132100,26080808000,231000,230500,231000,230500,172
|
|
20231221,132000,26041112500,231000,230500,231000,230500,148
|
|
20231221,131900,26006987000,230500,230500,231000,230500,130
|
|
20231221,131800,25977017000,231000,231000,231000,230500,132
|
|
20231221,131700,25946577000,230500,231000,231000,230500,192
|
|
20231221,131600,25902303500,231000,230500,231000,230500,216
|
|
20231221,131500,25852506000,230500,230500,231000,230500,157
|
|
20231221,131400,25816310000,231000,230500,231000,230500,196
|
|
20231221,131300,25771071500,230500,230500,231000,230500,443
|
|
20231221,131200,25668951000,230500,230500,231000,230500,209
|
|
20231221,131100,25620769000,230500,231000,231000,230500,139
|
|
20231221,131000,25588722000,230500,231000,231000,230500,85
|
|
20231221,130900,25569111000,231000,231000,231000,230500,131
|
|
20231221,130800,25538883500,231000,231000,231500,230500,68
|
|
20231221,130700,25523166500,231000,231000,231500,230500,89
|
|
20231221,130600,25502615000,230500,230500,231500,230500,240
|
|
20231221,130500,25447140500,231000,232000,232000,231000,1903
|
|
20231221,130400,25007351500,231500,232000,232000,231500,62
|
|
20231221,130300,24992988500,232000,231500,232000,231500,95
|
|
20231221,130200,24970990000,232000,232000,232000,231500,55
|
|
20231221,130100,24958243500,232000,232000,232000,231500,50
|
|
20231221,130000,24946662000,231500,231500,232000,231500,75
|
|
20231221,125900,24929295000,232000,232000,232000,231500,55
|
|
20231221,125800,24916553500,232000,232000,232000,231500,71
|
|
20231221,125700,24900096500,231500,231500,232000,231500,85
|
|
20231221,125600,24880411500,231500,232000,232000,231500,36
|
|
20231221,125500,24872075000,232000,231500,232000,231500,116
|
|
20231221,125400,24845179500,232000,231500,232000,231500,63
|
|
20231221,125300,24830582500,231500,231500,232000,231500,204
|
|
20231221,125200,24783281500,232000,232000,232000,231500,34
|
|
20231221,125100,24775404000,231500,232000,232000,231000,97
|
|
20231221,125000,24752947500,232000,231000,232000,231000,247
|
|
20231221,124900,24695814000,231500,231500,231500,231000,32
|
|
20231221,124800,24688410000,231000,231500,231500,231000,133
|
|
20231221,124700,24657670000,231500,231500,232000,231500,416
|
|
20231221,124600,24561360000,232000,232000,232000,231500,128
|
|
20231221,124500,24531714000,232000,232000,232000,231500,59
|
|
20231221,124400,24518047500,231500,232000,232000,231500,70
|
|
20231221,124300,24501831000,232000,231500,232000,231500,62
|
|
20231221,124200,24487466000,231500,232000,232500,231500,161
|
|
20231221,124100,24450089000,232000,232000,233000,231500,156
|
|
20231221,124000,24413885000,232000,231500,232000,231500,57
|
|
20231221,123900,24400676000,232000,231500,232000,231500,65
|
|
20231221,123800,24385619500,232000,232000,233000,231500,273
|
|
20231221,123700,24322232000,232000,232000,232500,232000,92
|
|
20231221,123600,24300875000,231500,232500,232500,231500,187
|
|
20231221,123500,24257438000,232000,232000,232500,232000,57
|
|
20231221,123400,24244210000,232000,232000,232500,231500,43
|
|
20231221,123300,24234240000,232000,233000,233000,231500,192
|
|
20231221,123200,24189665500,233000,233000,233000,231500,218
|
|
20231221,123100,24139016000,233000,232500,233000,232500,97
|
|
20231221,123000,24116460500,233000,232500,233000,232000,437
|
|
20231221,122900,24014913500,232000,232500,232500,232000,87
|
|
20231221,122800,23994712500,232500,232000,232500,232000,98
|
|
20231221,122700,23971957000,232500,232500,232500,231500,79
|
|
20231221,122600,23953647500,232500,232000,232500,231500,95
|
|
20231221,122500,23931605500,232000,232500,232500,231500,306
|
|
20231221,122400,23860652000,232500,232500,232500,232000,101
|
|
20231221,122300,23837207500,232500,232000,232500,232000,80
|
|
20231221,122200,23818642000,232500,232000,232500,232000,85
|
|
20231221,122100,23798911500,232000,232000,232500,232000,746
|
|
20231221,122000,23625835500,232000,232500,232500,232000,75
|
|
20231221,121900,23608419500,232500,232500,232500,232000,92
|
|
20231221,121800,23587052500,232500,232500,232500,232000,97
|
|
20231221,121700,23564537500,232500,232500,232500,232000,92
|
|
20231221,121600,23543153000,232000,232000,232500,232000,84
|
|
20231221,121500,23523659500,232500,232500,232500,232000,81
|
|
20231221,121400,23504855500,232500,232500,232500,232000,83
|
|
20231221,121300,23485592000,232000,232000,232500,232000,179
|
|
20231221,121200,23443989000,232500,232500,232500,231500,698
|
|
20231221,121100,23282159500,232500,232500,232500,232000,40
|
|
20231221,121000,23272869000,232000,233000,233000,232000,176
|
|
20231221,120900,23231943000,233000,232500,233000,232000,275
|
|
20231221,120800,23168041500,233000,233000,233000,232500,106
|
|
20231221,120700,23143382000,233000,233000,233000,232500,174
|
|
20231221,120600,23102922000,233000,233000,233000,232500,65
|
|
20231221,120500,23087801000,233000,233000,233000,232500,87
|
|
20231221,120400,23067563000,233000,232500,233000,232500,66
|
|
20231221,120300,23052207500,232500,232500,233000,232000,103
|
|
20231221,120200,23028268000,233000,233000,233000,232000,45
|
|
20231221,120100,23017809000,233000,233000,233000,232000,217
|
|
20231221,120000,22967361000,232500,233000,233000,232500,78
|
|
20231221,115900,22949213500,233000,233000,233000,232500,395
|
|
20231221,115800,22857366500,233000,232500,233000,232500,44
|
|
20231221,115700,22847128000,232500,233000,233000,232500,114
|
|
20231221,115600,22820611000,232500,233000,233000,232500,81
|
|
20231221,115500,22801764000,233000,232500,233000,232500,25
|
|
20231221,115400,22795944000,232500,232500,233000,232000,87
|
|
20231221,115300,22775713500,233000,232000,233000,232000,80
|
|
20231221,115200,22757112500,232500,232000,233000,232000,88
|
|
20231221,115100,22736665500,232500,233000,233000,232000,94
|
|
20231221,115000,22714821500,233000,232000,233000,232000,163
|
|
20231221,114900,22676932000,232500,232500,233000,232000,97
|
|
20231221,114800,22654393000,232500,233000,233000,232000,453
|
|
20231221,114700,22549060000,233000,233000,233000,232500,71
|
|
20231221,114600,22532536500,232500,232500,233000,232500,96
|
|
20231221,114500,22510197500,232500,233000,233000,232500,75
|
|
20231221,114400,22492753500,232500,233000,233000,232500,54
|
|
20231221,114300,22480188500,233000,233000,233000,232500,59
|
|
20231221,114200,22466455000,233000,233000,233000,232500,99
|
|
20231221,114100,22443420000,233000,233000,233000,232500,55
|
|
20231221,114000,22430619500,233000,233000,233000,232500,186
|
|
20231221,113900,22387301000,233000,233000,233000,232500,94
|
|
20231221,113800,22365423000,233000,233000,233000,232500,71
|
|
20231221,113700,22348909500,233000,233000,233500,232500,550
|
|
20231221,113600,22220778500,233000,232500,233000,232500,178
|
|
20231221,113500,22179379500,233000,233000,233000,232500,69
|
|
20231221,113400,22163312000,233000,233500,233500,232500,198
|
|
20231221,113300,22117183500,233000,233500,233500,233000,104
|
|
20231221,113200,22092945000,233500,233000,233500,233000,266
|
|
20231221,113100,22030948500,233500,233000,233500,233000,60
|
|
20231221,113000,22016949000,233000,233000,233500,233000,328
|
|
20231221,112900,21940407500,233500,232000,233500,232000,1648
|
|
20231221,112800,21556816000,232500,232500,232500,232000,44
|
|
20231221,112700,21546596500,232000,232500,232500,232000,285
|
|
20231221,112600,21480450500,232000,232000,232500,231500,290
|
|
20231221,112500,21413175500,232000,232000,232500,232000,680
|
|
20231221,112400,21255408000,232500,232500,232500,232000,148
|
|
20231221,112300,21221059000,232000,232500,232500,232000,266
|
|
20231221,112200,21159338500,232000,232000,232500,232000,341
|
|
20231221,112100,21080216000,232000,232000,232500,232000,93
|
|
20231221,112000,21058631000,232500,232000,232500,232000,417
|
|
20231221,111900,20961836500,231500,232000,232000,231500,116
|
|
20231221,111800,20934949500,231500,232000,232000,231500,172
|
|
20231221,111700,20895067500,231500,232000,232500,231500,605
|
|
20231221,111600,20754709500,232000,232500,232500,231500,1499
|
|
20231221,111500,20407104000,232500,232000,232500,232000,83
|
|
20231221,111400,20387838500,232000,232000,232500,232000,153
|
|
20231221,111300,20352339000,232500,232500,232500,232000,268
|
|
20231221,111200,20290148500,232000,232500,232500,232000,977
|
|
20231221,111100,20063029000,232500,232000,232500,231500,1049
|
|
20231221,111000,19819666000,231500,231500,232000,231500,206
|
|
20231221,110900,19771971500,231500,231000,231500,230500,92
|
|
20231221,110800,19750719000,231500,232000,232000,231000,148
|
|
20231221,110700,19716453500,231500,231500,232000,231500,103
|
|
20231221,110600,19692599000,231500,231000,232000,231000,739
|
|
20231221,110500,19521504500,231500,231500,231500,231000,139
|
|
20231221,110400,19489357000,231500,230500,231500,230500,940
|
|
20231221,110300,19272416500,231000,231000,231000,230500,114
|
|
20231221,110200,19246128500,231000,231000,231000,230500,151
|
|
20231221,110100,19211298000,231000,230000,231000,230000,356
|
|
20231221,110000,19129230500,230500,230500,231000,230000,652
|
|
20231221,105900,18979199500,231000,230500,231000,230000,134
|
|
20231221,105800,18948317500,230500,230500,230500,230000,508
|
|
20231221,105700,18831419000,230500,230500,231000,230500,376
|
|
20231221,105600,18744745500,230500,231000,231000,230500,130
|
|
20231221,105500,18714769000,231000,231000,231500,230500,496
|
|
20231221,105400,18600271500,231500,231500,231500,231000,369
|
|
20231221,105300,18514967500,231000,231000,231500,231000,75
|
|
20231221,105200,18497627500,231500,232000,232000,231000,2357
|
|
20231221,105100,17951732000,231500,232000,232500,231500,948
|
|
20231221,105000,17731807000,231500,232000,232000,231500,108
|
|
20231221,104900,17706781500,231500,231500,232000,231500,93
|
|
20231221,104800,17685230500,232000,231500,232500,231000,833
|
|
20231221,104700,17492019000,232000,231500,232000,231000,76
|
|
20231221,104600,17474423000,231500,232000,232000,231500,981
|
|
20231221,104500,17247299000,231500,231500,232000,231000,162
|
|
20231221,104400,17209839500,231500,231500,231500,231000,542
|
|
20231221,104300,17084376000,231000,231000,231500,230500,218
|
|
20231221,104200,17033962500,231000,230500,231500,230500,154
|
|
20231221,104100,16998405000,231500,231500,231500,230500,204
|
|
20231221,104000,16951281000,231000,231000,231500,230000,151
|
|
20231221,103900,16916435000,230500,231000,231000,230000,139
|
|
20231221,103800,16884429500,231000,230500,231000,230000,413
|
|
20231221,103700,16789181500,230500,230500,231000,230500,182
|
|
20231221,103600,16747147000,230500,230000,231500,230000,644
|
|
20231221,103500,16598930000,231500,230500,231500,230000,1505
|
|
20231221,103400,16251458000,230500,231000,231500,230500,398
|
|
20231221,103300,16159478500,231000,232000,232000,231000,551
|
|
20231221,103200,16031864000,232000,231500,232500,231000,926
|
|
20231221,103100,15817067000,231500,231000,232000,231000,1098
|
|
20231221,103000,15562534000,231000,230500,232000,230000,1575
|
|
20231221,102900,15198325000,230500,230500,231000,230000,328
|
|
20231221,102800,15122725000,230500,230500,230500,230000,2236
|
|
20231221,102700,14608272000,230500,230500,231000,230500,246
|
|
20231221,102600,14551567500,230500,230500,231000,230500,308
|
|
20231221,102500,14480562500,230500,230500,231000,230000,228
|
|
20231221,102400,14427998500,230500,230500,231000,230000,307
|
|
20231221,102300,14357268500,230500,229500,230500,229500,1974
|
|
20231221,102200,13903106500,229500,229500,230000,229500,361
|
|
20231221,102100,13820226000,229500,229500,229500,229500,289
|
|
20231221,102000,13753900500,229500,229500,230000,229500,288
|
|
20231221,101900,13687802500,229500,229500,230000,229500,231
|
|
20231221,101800,13634783000,229500,229500,230000,229500,263
|
|
20231221,101700,13574396000,229500,229500,229500,229500,362
|
|
20231221,101600,13491317000,229500,229000,230000,229000,1302
|
|
20231221,101500,13192719500,229000,229000,229500,229000,547
|
|
20231221,101400,13067450000,229000,229000,229500,229000,260
|
|
20231221,101300,13007902000,229000,229500,230000,229000,2642
|
|
20231221,101200,12402636000,229500,230000,230000,229000,875
|
|
20231221,101100,12201828500,229500,229000,230000,229000,885
|
|
20231221,101000,11998826500,229000,229500,230000,229000,3907
|
|
20231221,100900,11103232500,229500,230000,230000,229500,516
|
|
20231221,100800,10984806500,230000,229500,230000,229500,2527
|
|
20231221,100700,10403976000,229500,230000,230500,229500,1952
|
|
20231221,100600,9955174500,230000,230000,230500,230000,951
|
|
20231221,100500,9736438000,230000,230000,230500,230000,449
|
|
20231221,100400,9633149500,230000,230000,230500,230000,222
|
|
20231221,100300,9582071500,230500,230000,230500,230000,159
|
|
20231221,100200,9545482000,230000,230000,230500,230000,143
|
|
20231221,100100,9512557000,230000,230000,230500,230000,942
|
|
20231221,100000,9295872000,230000,230000,230500,230000,351
|
|
20231221,095900,9215129000,230000,230500,231000,230000,855
|
|
20231221,095800,9018348500,230500,230500,230500,230000,2644
|
|
20231221,095700,8408987000,230500,231000,231500,230500,3530
|
|
20231221,095600,7593518000,231500,231500,231500,231000,351
|
|
20231221,095500,7512292500,231500,231000,231500,231000,126
|
|
20231221,095400,7483172000,231000,231000,231500,231000,126
|
|
20231221,095300,7454057000,231500,231500,231500,231000,319
|
|
20231221,095200,7380333500,231000,231000,231500,231000,108
|
|
20231221,095100,7355384500,231500,231000,231500,231000,77
|
|
20231221,095000,7337592000,231000,231000,231500,231000,1080
|
|
20231221,094900,7088041500,231000,231000,231500,231000,88
|
|
20231221,094800,7067693000,231000,231000,231500,231000,267
|
|
20231221,094700,7005985500,231000,232000,232000,231000,1324
|
|
20231221,094600,6699503500,231500,231500,232000,231500,195
|
|
20231221,094500,6654328500,231500,231500,232000,231500,84
|
|
20231221,094400,6634867000,232000,231500,232000,231500,142
|
|
20231221,094300,6601992500,231500,232500,232500,231500,546
|
|
20231221,094200,6475541500,232000,232000,232000,232000,336
|
|
20231221,094100,6397589500,232000,231500,232000,231500,530
|
|
20231221,094000,6274646500,231500,231500,232000,231500,383
|
|
20231221,093900,6185971000,232000,231500,232000,231500,676
|
|
20231221,093800,6029470000,231500,231500,232000,231500,61
|
|
20231221,093700,6015340000,232000,231500,232000,231500,302
|
|
20231221,093600,5945323000,231500,232000,232000,231500,295
|
|
20231221,093500,5877018500,231500,231500,232000,231000,1133
|
|
20231221,093400,5614743000,231000,232000,232000,231000,487
|
|
20231221,093300,5502141500,231000,231500,232000,231000,754
|
|
20231221,093200,5327617000,231500,231500,232000,231500,306
|
|
20231221,093100,5256743000,232000,232500,232500,232000,302
|
|
20231221,093000,5186674500,232500,232500,232500,232000,179
|
|
20231221,092900,5145117500,232000,232000,232500,232000,109
|
|
20231221,092800,5119825500,232500,232000,232500,232000,55
|
|
20231221,092700,5107058000,232000,232000,232000,231500,551
|
|
20231221,092600,4979388500,232000,232000,232000,231500,156
|
|
20231221,092500,4943238000,232000,231500,232500,231500,516
|
|
20231221,092400,4823552000,231500,231000,231500,231000,884
|
|
20231221,092300,4618962500,231000,231000,231500,231000,1610
|
|
20231221,092200,4247036000,231500,231500,231500,231000,113
|
|
20231221,092100,4220900500,231000,232000,232000,231000,1268
|
|
20231221,092000,3927381000,231500,233000,233000,231500,3100
|
|
20231221,091900,3208556500,233000,233000,233000,232500,58
|
|
20231221,091800,3195061500,232500,233000,233000,232500,1740
|
|
20231221,091700,2789660500,233000,233000,233500,233000,44
|
|
20231221,091600,2779402000,233500,232500,233500,232500,120
|
|
20231221,091500,2751418500,232500,233000,233000,232500,93
|
|
20231221,091400,2729769000,233000,233000,233500,233000,170
|
|
20231221,091300,2690158500,233500,233500,233500,233000,36
|
|
20231221,091200,2681754000,233000,232500,233000,232000,387
|
|
20231221,091100,2591692000,232000,232000,233000,232000,304
|
|
20231221,091000,2521064500,232000,232500,232500,231500,1215
|
|
20231221,090900,2239136500,232500,233500,233500,232500,1863
|
|
20231221,090800,1805549000,234000,233500,234000,233000,617
|
|
20231221,090700,1661453500,233500,233000,233500,233000,245
|
|
20231221,090600,1604283000,233500,233000,234000,233000,1275
|
|
20231221,090500,1306603500,232500,232500,232500,232000,630
|
|
20231221,090400,1160192500,232500,231500,233000,231500,673
|
|
20231221,090300,1003937500,231500,231500,232000,231000,1334
|
|
20231221,090200,695505000,231500,232000,232500,231000,1599
|
|
20231221,090100,325370500,232500,233500,233500,231500,647
|
|
20231221,090000,175165500,233000,231500,233500,231500,756
|