733 lines
42 KiB
CSV
733 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231222,211000,28467560000,230000,230000,230000,230000,3798
|
|
20231222,210900,28467560000,230000,230000,230000,230000,0
|
|
20231222,210800,28467560000,230000,230000,230000,230000,0
|
|
20231222,210700,28467560000,230000,230000,230000,230000,0
|
|
20231222,210600,28467560000,230000,230000,230000,230000,0
|
|
20231222,210500,28467560000,230000,230000,230000,230000,0
|
|
20231222,210400,28467560000,230000,230000,230000,230000,0
|
|
20231222,210300,28467560000,230000,230000,230000,230000,0
|
|
20231222,210200,28467560000,230000,230000,230000,230000,0
|
|
20231222,210100,28467560000,230000,230000,230000,230000,0
|
|
20231222,210000,28467560000,230000,230000,230000,230000,0
|
|
20231222,205900,28467560000,230000,230000,230000,230000,0
|
|
20231222,205800,28467560000,230000,230000,230000,230000,0
|
|
20231222,205700,28467560000,230000,230000,230000,230000,0
|
|
20231222,205600,28467560000,230000,230000,230000,230000,0
|
|
20231222,205500,28467560000,230000,230000,230000,230000,0
|
|
20231222,205400,28467560000,230000,230000,230000,230000,0
|
|
20231222,205300,28467560000,230000,230000,230000,230000,0
|
|
20231222,205200,28467560000,230000,230000,230000,230000,0
|
|
20231222,205100,28467560000,230000,230000,230000,230000,0
|
|
20231222,205000,28467560000,230000,230000,230000,230000,0
|
|
20231222,204900,28467560000,230000,230000,230000,230000,0
|
|
20231222,204800,28467560000,230000,230000,230000,230000,0
|
|
20231222,204700,28467560000,230000,230000,230000,230000,0
|
|
20231222,204600,28467560000,230000,230000,230000,230000,0
|
|
20231222,204500,28467560000,230000,230000,230000,230000,0
|
|
20231222,204400,28467560000,230000,230000,230000,230000,0
|
|
20231222,204300,28467560000,230000,230000,230000,230000,0
|
|
20231222,204200,28467560000,230000,230000,230000,230000,0
|
|
20231222,204100,28467560000,230000,230000,230000,230000,0
|
|
20231222,204000,28467560000,230000,230000,230000,230000,3798
|
|
20231222,203900,28467560000,230000,230000,230000,230000,0
|
|
20231222,203800,28467560000,230000,230000,230000,230000,0
|
|
20231222,203700,28467560000,230000,230000,230000,230000,0
|
|
20231222,203600,28467560000,230000,230000,230000,230000,0
|
|
20231222,203500,28467560000,230000,230000,230000,230000,0
|
|
20231222,203400,28467560000,230000,230000,230000,230000,0
|
|
20231222,203300,28467560000,230000,230000,230000,230000,0
|
|
20231222,203200,28467560000,230000,230000,230000,230000,0
|
|
20231222,203100,28467560000,230000,230000,230000,230000,0
|
|
20231222,203000,28467560000,230000,230000,230000,230000,0
|
|
20231222,202900,28467560000,230000,230000,230000,230000,0
|
|
20231222,202800,28467560000,230000,230000,230000,230000,0
|
|
20231222,202700,28467560000,230000,230000,230000,230000,0
|
|
20231222,202600,28467560000,230000,230000,230000,230000,0
|
|
20231222,202500,28467560000,230000,230000,230000,230000,0
|
|
20231222,202400,28467560000,230000,230000,230000,230000,0
|
|
20231222,202300,28467560000,230000,230000,230000,230000,0
|
|
20231222,202200,28467560000,230000,230000,230000,230000,0
|
|
20231222,202100,28467560000,230000,230000,230000,230000,0
|
|
20231222,202000,28467560000,230000,230000,230000,230000,0
|
|
20231222,201900,28467560000,230000,230000,230000,230000,0
|
|
20231222,201800,28467560000,230000,230000,230000,230000,0
|
|
20231222,201700,28467560000,230000,230000,230000,230000,0
|
|
20231222,201600,28467560000,230000,230000,230000,230000,0
|
|
20231222,201500,28467560000,230000,230000,230000,230000,0
|
|
20231222,201400,28467560000,230000,230000,230000,230000,0
|
|
20231222,201300,28467560000,230000,230000,230000,230000,0
|
|
20231222,201200,28467560000,230000,230000,230000,230000,0
|
|
20231222,201100,28467560000,230000,230000,230000,230000,0
|
|
20231222,201000,28467560000,230000,230000,230000,230000,3798
|
|
20231222,200900,28467560000,230000,230000,230000,230000,0
|
|
20231222,200800,28467560000,230000,230000,230000,230000,0
|
|
20231222,200700,28467560000,230000,230000,230000,230000,0
|
|
20231222,200600,28467560000,230000,230000,230000,230000,0
|
|
20231222,200500,28467560000,230000,230000,230000,230000,0
|
|
20231222,200400,28467560000,230000,230000,230000,230000,0
|
|
20231222,200300,28467560000,230000,230000,230000,230000,0
|
|
20231222,200200,28467560000,230000,230000,230000,230000,0
|
|
20231222,200100,28467560000,230000,230000,230000,230000,0
|
|
20231222,200000,28467560000,230000,230000,230000,230000,0
|
|
20231222,195900,28467560000,230000,230000,230000,230000,0
|
|
20231222,195800,28467560000,230000,230000,230000,230000,0
|
|
20231222,195700,28467560000,230000,230000,230000,230000,0
|
|
20231222,195600,28467560000,230000,230000,230000,230000,0
|
|
20231222,195500,28467560000,230000,230000,230000,230000,0
|
|
20231222,195400,28467560000,230000,230000,230000,230000,0
|
|
20231222,195300,28467560000,230000,230000,230000,230000,0
|
|
20231222,195200,28467560000,230000,230000,230000,230000,0
|
|
20231222,195100,28467560000,230000,230000,230000,230000,0
|
|
20231222,195000,28467560000,230000,230000,230000,230000,0
|
|
20231222,194900,28467560000,230000,230000,230000,230000,0
|
|
20231222,194800,28467560000,230000,230000,230000,230000,0
|
|
20231222,194700,28467560000,230000,230000,230000,230000,0
|
|
20231222,194600,28467560000,230000,230000,230000,230000,0
|
|
20231222,194500,28467560000,230000,230000,230000,230000,0
|
|
20231222,194400,28467560000,230000,230000,230000,230000,0
|
|
20231222,194300,28467560000,230000,230000,230000,230000,0
|
|
20231222,194200,28467560000,230000,230000,230000,230000,0
|
|
20231222,194100,28467560000,230000,230000,230000,230000,0
|
|
20231222,194000,28467560000,230000,230000,230000,230000,3798
|
|
20231222,193900,28467560000,230000,230000,230000,230000,0
|
|
20231222,193800,28467560000,230000,230000,230000,230000,0
|
|
20231222,193700,28467560000,230000,230000,230000,230000,0
|
|
20231222,193600,28467560000,230000,230000,230000,230000,0
|
|
20231222,193500,28467560000,230000,230000,230000,230000,0
|
|
20231222,193400,28467560000,230000,230000,230000,230000,0
|
|
20231222,193300,28467560000,230000,230000,230000,230000,0
|
|
20231222,193200,28467560000,230000,230000,230000,230000,0
|
|
20231222,193100,28467560000,230000,230000,230000,230000,0
|
|
20231222,193000,28467560000,230000,230000,230000,230000,0
|
|
20231222,192900,28467560000,230000,230000,230000,230000,0
|
|
20231222,192800,28467560000,230000,230000,230000,230000,0
|
|
20231222,192700,28467560000,230000,230000,230000,230000,0
|
|
20231222,192600,28467560000,230000,230000,230000,230000,0
|
|
20231222,192500,28467560000,230000,230000,230000,230000,0
|
|
20231222,192400,28467560000,230000,230000,230000,230000,0
|
|
20231222,192300,28467560000,230000,230000,230000,230000,0
|
|
20231222,192200,28467560000,230000,230000,230000,230000,0
|
|
20231222,192100,28467560000,230000,230000,230000,230000,0
|
|
20231222,192000,28467560000,230000,230000,230000,230000,0
|
|
20231222,191900,28467560000,230000,230000,230000,230000,0
|
|
20231222,191800,28467560000,230000,230000,230000,230000,0
|
|
20231222,191700,28467560000,230000,230000,230000,230000,0
|
|
20231222,191600,28467560000,230000,230000,230000,230000,0
|
|
20231222,191500,28467560000,230000,230000,230000,230000,0
|
|
20231222,191400,28467560000,230000,230000,230000,230000,0
|
|
20231222,191300,28467560000,230000,230000,230000,230000,0
|
|
20231222,191200,28467560000,230000,230000,230000,230000,0
|
|
20231222,191100,28467560000,230000,230000,230000,230000,0
|
|
20231222,191000,28467560000,230000,230000,230000,230000,3798
|
|
20231222,190900,28467560000,230000,230000,230000,230000,0
|
|
20231222,190800,28467560000,230000,230000,230000,230000,0
|
|
20231222,190700,28467560000,230000,230000,230000,230000,0
|
|
20231222,190600,28467560000,230000,230000,230000,230000,0
|
|
20231222,190500,28467560000,230000,230000,230000,230000,0
|
|
20231222,190400,28467560000,230000,230000,230000,230000,0
|
|
20231222,190300,28467560000,230000,230000,230000,230000,0
|
|
20231222,190200,28467560000,230000,230000,230000,230000,0
|
|
20231222,190100,28467560000,230000,230000,230000,230000,0
|
|
20231222,190000,28467560000,230000,230000,230000,230000,0
|
|
20231222,185900,28467560000,230000,230000,230000,230000,0
|
|
20231222,185800,28467560000,230000,230000,230000,230000,0
|
|
20231222,185700,28467560000,230000,230000,230000,230000,0
|
|
20231222,185600,28467560000,230000,230000,230000,230000,0
|
|
20231222,185500,28467560000,230000,230000,230000,230000,0
|
|
20231222,185400,28467560000,230000,230000,230000,230000,0
|
|
20231222,185300,28467560000,230000,230000,230000,230000,0
|
|
20231222,185200,28467560000,230000,230000,230000,230000,0
|
|
20231222,185100,28467560000,230000,230000,230000,230000,0
|
|
20231222,185000,28467560000,230000,230000,230000,230000,0
|
|
20231222,184900,28467560000,230000,230000,230000,230000,0
|
|
20231222,184800,28467560000,230000,230000,230000,230000,0
|
|
20231222,184700,28467560000,230000,230000,230000,230000,0
|
|
20231222,184600,28467560000,230000,230000,230000,230000,0
|
|
20231222,184500,28467560000,230000,230000,230000,230000,0
|
|
20231222,184400,28467560000,230000,230000,230000,230000,0
|
|
20231222,184300,28467560000,230000,230000,230000,230000,0
|
|
20231222,184200,28467560000,230000,230000,230000,230000,0
|
|
20231222,184100,28467560000,230000,230000,230000,230000,0
|
|
20231222,184000,28467560000,230000,230000,230000,230000,3798
|
|
20231222,183900,28467560000,230000,230000,230000,230000,0
|
|
20231222,183800,28467560000,230000,230000,230000,230000,0
|
|
20231222,183700,28467560000,230000,230000,230000,230000,0
|
|
20231222,183600,28467560000,230000,230000,230000,230000,0
|
|
20231222,183500,28467560000,230000,230000,230000,230000,0
|
|
20231222,183400,28467560000,230000,230000,230000,230000,0
|
|
20231222,183300,28467560000,230000,230000,230000,230000,0
|
|
20231222,183200,28467560000,230000,230000,230000,230000,0
|
|
20231222,183100,28467560000,230000,230000,230000,230000,0
|
|
20231222,183000,28467560000,230000,230000,230000,230000,0
|
|
20231222,182900,28467560000,230000,230000,230000,230000,0
|
|
20231222,182800,28467560000,230000,230000,230000,230000,0
|
|
20231222,182700,28467560000,230000,230000,230000,230000,0
|
|
20231222,182600,28467560000,230000,230000,230000,230000,0
|
|
20231222,182500,28467560000,230000,230000,230000,230000,0
|
|
20231222,182400,28467560000,230000,230000,230000,230000,0
|
|
20231222,182300,28467560000,230000,230000,230000,230000,0
|
|
20231222,182200,28467560000,230000,230000,230000,230000,0
|
|
20231222,182100,28467560000,230000,230000,230000,230000,0
|
|
20231222,182000,28467560000,230000,230000,230000,230000,0
|
|
20231222,181900,28467560000,230000,230000,230000,230000,0
|
|
20231222,181800,28467560000,230000,230000,230000,230000,0
|
|
20231222,181700,28467560000,230000,230000,230000,230000,0
|
|
20231222,181600,28467560000,230000,230000,230000,230000,0
|
|
20231222,181500,28467560000,230000,230000,230000,230000,0
|
|
20231222,181400,28467560000,230000,230000,230000,230000,0
|
|
20231222,181300,28467560000,230000,230000,230000,230000,0
|
|
20231222,181200,28467560000,230000,230000,230000,230000,0
|
|
20231222,181100,28467560000,230000,230000,230000,230000,0
|
|
20231222,181000,28467560000,230000,230000,230000,230000,3798
|
|
20231222,180900,28467560000,230000,230000,230000,230000,0
|
|
20231222,180800,28467560000,230000,230000,230000,230000,0
|
|
20231222,180700,28467560000,230000,230000,230000,230000,0
|
|
20231222,180600,28467560000,230000,230000,230000,230000,0
|
|
20231222,180500,28467560000,230000,230000,230000,230000,0
|
|
20231222,180400,28467560000,230000,230000,230000,230000,0
|
|
20231222,180300,28467560000,230000,230000,230000,230000,0
|
|
20231222,180200,28467560000,230000,230000,230000,230000,0
|
|
20231222,180100,28467560000,230000,230000,230000,230000,0
|
|
20231222,180000,28467560000,230000,230000,230000,230000,0
|
|
20231222,175900,28467560000,230000,230000,230000,230000,0
|
|
20231222,175800,28467560000,230000,230000,230000,230000,0
|
|
20231222,175700,28467560000,230000,230000,230000,230000,0
|
|
20231222,175600,28467560000,230000,230000,230000,230000,0
|
|
20231222,175500,28467560000,230000,230000,230000,230000,0
|
|
20231222,175400,28467560000,230000,230000,230000,230000,0
|
|
20231222,175300,28467560000,230000,230000,230000,230000,0
|
|
20231222,175200,28467560000,230000,230000,230000,230000,0
|
|
20231222,175100,28467560000,230000,230000,230000,230000,0
|
|
20231222,175000,28467560000,230000,230000,230000,230000,0
|
|
20231222,174900,28467560000,230000,230000,230000,230000,0
|
|
20231222,174800,28467560000,230000,230000,230000,230000,0
|
|
20231222,174700,28467560000,230000,230000,230000,230000,0
|
|
20231222,174600,28467560000,230000,230000,230000,230000,0
|
|
20231222,174500,28467560000,230000,230000,230000,230000,0
|
|
20231222,174400,28467560000,230000,230000,230000,230000,0
|
|
20231222,174300,28467560000,230000,230000,230000,230000,0
|
|
20231222,174200,28467560000,230000,230000,230000,230000,0
|
|
20231222,174100,28467560000,230000,230000,230000,230000,0
|
|
20231222,174000,28467560000,230000,230000,230000,230000,3798
|
|
20231222,173900,28467560000,230000,230000,230000,230000,0
|
|
20231222,173800,28467560000,230000,230000,230000,230000,0
|
|
20231222,173700,28467560000,230000,230000,230000,230000,0
|
|
20231222,173600,28467560000,230000,230000,230000,230000,0
|
|
20231222,173500,28467560000,230000,230000,230000,230000,0
|
|
20231222,173400,28467560000,230000,230000,230000,230000,0
|
|
20231222,173300,28467560000,230000,230000,230000,230000,0
|
|
20231222,173200,28467560000,230000,230000,230000,230000,0
|
|
20231222,173100,28467560000,230000,230000,230000,230000,0
|
|
20231222,173000,28467560000,230000,230000,230000,230000,0
|
|
20231222,172900,28467560000,230000,230000,230000,230000,0
|
|
20231222,172800,28467560000,230000,230000,230000,230000,0
|
|
20231222,172700,28467560000,230000,230000,230000,230000,0
|
|
20231222,172600,28467560000,230000,230000,230000,230000,0
|
|
20231222,172500,28467560000,230000,230000,230000,230000,0
|
|
20231222,172400,28467560000,230000,230000,230000,230000,0
|
|
20231222,172300,28467560000,230000,230000,230000,230000,0
|
|
20231222,172200,28467560000,230000,230000,230000,230000,0
|
|
20231222,172100,28467560000,230000,230000,230000,230000,0
|
|
20231222,172000,28467560000,230000,230000,230000,230000,0
|
|
20231222,171900,28467560000,230000,230000,230000,230000,0
|
|
20231222,171800,28467560000,230000,230000,230000,230000,0
|
|
20231222,171700,28467560000,230000,230000,230000,230000,0
|
|
20231222,171600,28467560000,230000,230000,230000,230000,0
|
|
20231222,171500,28467560000,230000,230000,230000,230000,0
|
|
20231222,171400,28467560000,230000,230000,230000,230000,0
|
|
20231222,171300,28467560000,230000,230000,230000,230000,0
|
|
20231222,171200,28467560000,230000,230000,230000,230000,0
|
|
20231222,171100,28467560000,230000,230000,230000,230000,0
|
|
20231222,171000,28467560000,230000,230000,230000,230000,3798
|
|
20231222,170900,28467560000,230000,230000,230000,230000,0
|
|
20231222,170800,28467560000,230000,230000,230000,230000,0
|
|
20231222,170700,28467560000,230000,230000,230000,230000,0
|
|
20231222,170600,28467560000,230000,230000,230000,230000,0
|
|
20231222,170500,28467560000,230000,230000,230000,230000,0
|
|
20231222,170400,28467560000,230000,230000,230000,230000,0
|
|
20231222,170300,28467560000,230000,230000,230000,230000,0
|
|
20231222,170200,28467560000,230000,230000,230000,230000,0
|
|
20231222,170100,28467560000,230000,230000,230000,230000,0
|
|
20231222,170000,28467560000,230000,230000,230000,230000,0
|
|
20231222,165900,28467560000,230000,230000,230000,230000,0
|
|
20231222,165800,28467560000,230000,230000,230000,230000,0
|
|
20231222,165700,28467560000,230000,230000,230000,230000,0
|
|
20231222,165600,28467560000,230000,230000,230000,230000,0
|
|
20231222,165500,28467560000,230000,230000,230000,230000,0
|
|
20231222,165400,28467560000,230000,230000,230000,230000,0
|
|
20231222,165300,28467560000,230000,230000,230000,230000,0
|
|
20231222,165200,28467560000,230000,230000,230000,230000,0
|
|
20231222,165100,28467560000,230000,230000,230000,230000,0
|
|
20231222,165000,28467560000,230000,230000,230000,230000,0
|
|
20231222,164900,28467560000,230000,230000,230000,230000,0
|
|
20231222,164800,28467560000,230000,230000,230000,230000,0
|
|
20231222,164700,28467560000,230000,230000,230000,230000,0
|
|
20231222,164600,28467560000,230000,230000,230000,230000,0
|
|
20231222,164500,28467560000,230000,230000,230000,230000,0
|
|
20231222,164400,28467560000,230000,230000,230000,230000,0
|
|
20231222,164300,28467560000,230000,230000,230000,230000,0
|
|
20231222,164200,28467560000,230000,230000,230000,230000,0
|
|
20231222,164100,28467560000,230000,230000,230000,230000,0
|
|
20231222,164000,28467560000,230000,230000,230000,230000,3798
|
|
20231222,163900,28467560000,230000,230000,230000,230000,0
|
|
20231222,163800,28467560000,230000,230000,230000,230000,0
|
|
20231222,163700,28467560000,230000,230000,230000,230000,0
|
|
20231222,163600,28467560000,230000,230000,230000,230000,0
|
|
20231222,163500,28467560000,230000,230000,230000,230000,0
|
|
20231222,163400,28467560000,230000,230000,230000,230000,0
|
|
20231222,163300,28467560000,230000,230000,230000,230000,0
|
|
20231222,163200,28467560000,230000,230000,230000,230000,0
|
|
20231222,163100,28467560000,230000,230000,230000,230000,0
|
|
20231222,163000,28467560000,230000,230000,230000,230000,0
|
|
20231222,162900,28467560000,230000,230000,230000,230000,0
|
|
20231222,162800,28467560000,230000,230000,230000,230000,0
|
|
20231222,162700,28467560000,230000,230000,230000,230000,0
|
|
20231222,162600,28467560000,230000,230000,230000,230000,0
|
|
20231222,162500,28467560000,230000,230000,230000,230000,0
|
|
20231222,162400,28467560000,230000,230000,230000,230000,0
|
|
20231222,162300,28467560000,230000,230000,230000,230000,0
|
|
20231222,162200,28467560000,230000,230000,230000,230000,0
|
|
20231222,162100,28467560000,230000,230000,230000,230000,0
|
|
20231222,162000,28467560000,230000,230000,230000,230000,0
|
|
20231222,161900,28467560000,230000,230000,230000,230000,0
|
|
20231222,161800,28467560000,230000,230000,230000,230000,0
|
|
20231222,161700,28467560000,230000,230000,230000,230000,0
|
|
20231222,161600,28467560000,230000,230000,230000,230000,0
|
|
20231222,161500,28467560000,230000,230000,230000,230000,0
|
|
20231222,161400,28467560000,230000,230000,230000,230000,0
|
|
20231222,161300,28467560000,230000,230000,230000,230000,0
|
|
20231222,161200,28467560000,230000,230000,230000,230000,0
|
|
20231222,161100,28467560000,230000,230000,230000,230000,0
|
|
20231222,161000,28467560000,230000,230000,230000,230000,3798
|
|
20231222,160900,28467560000,230000,230000,230000,230000,0
|
|
20231222,160800,28467560000,230000,230000,230000,230000,0
|
|
20231222,160700,28467560000,230000,230000,230000,230000,0
|
|
20231222,160600,28467560000,230000,230000,230000,230000,0
|
|
20231222,160500,28467560000,230000,230000,230000,230000,0
|
|
20231222,160400,28467560000,230000,230000,230000,230000,0
|
|
20231222,160300,28467560000,230000,230000,230000,230000,0
|
|
20231222,160200,28467560000,230000,230000,230000,230000,0
|
|
20231222,160100,28467560000,230000,230000,230000,230000,0
|
|
20231222,160000,28467560000,230000,230000,230000,230000,0
|
|
20231222,155900,28467560000,230000,230000,230000,230000,0
|
|
20231222,155800,28467560000,230000,230000,230000,230000,0
|
|
20231222,155700,28467560000,230000,230000,230000,230000,0
|
|
20231222,155600,28467560000,230000,230000,230000,230000,0
|
|
20231222,155500,28467560000,230000,230000,230000,230000,0
|
|
20231222,155400,28467560000,230000,230000,230000,230000,0
|
|
20231222,155300,28467560000,230000,230000,230000,230000,0
|
|
20231222,155200,28467560000,230000,230000,230000,230000,0
|
|
20231222,155100,28467560000,230000,230000,230000,230000,0
|
|
20231222,155000,28467560000,230000,230000,230000,230000,0
|
|
20231222,154900,28467560000,230000,230000,230000,230000,0
|
|
20231222,154800,28467560000,230000,230000,230000,230000,0
|
|
20231222,154700,28467560000,230000,230000,230000,230000,0
|
|
20231222,154600,28467560000,230000,230000,230000,230000,0
|
|
20231222,154500,28467560000,230000,230000,230000,230000,0
|
|
20231222,154400,28467560000,230000,230000,230000,230000,0
|
|
20231222,154300,28467560000,230000,230000,230000,230000,0
|
|
20231222,154200,28467560000,230000,230000,230000,230000,0
|
|
20231222,154100,28467560000,230000,230000,230000,230000,0
|
|
20231222,154000,28467560000,230000,230000,230000,230000,3798
|
|
20231222,153900,28467560000,230000,230000,230000,230000,0
|
|
20231222,153800,28467560000,230000,230000,230000,230000,0
|
|
20231222,153700,28467560000,230000,230000,230000,230000,0
|
|
20231222,153600,28467560000,230000,230000,230000,230000,0
|
|
20231222,153500,28467560000,230000,230000,230000,230000,0
|
|
20231222,153400,28467560000,230000,230000,230000,230000,0
|
|
20231222,153300,28467560000,230000,230000,230000,230000,0
|
|
20231222,153200,28467560000,230000,230000,230000,230000,0
|
|
20231222,153100,28467560000,230000,230000,230000,230000,0
|
|
20231222,153000,28467560000,230000,230000,230000,230000,3798
|
|
20231222,152900,27594020000,230000,230000,230000,230000,0
|
|
20231222,152800,27594020000,230000,230000,230000,230000,0
|
|
20231222,152700,27594020000,230000,230000,230000,230000,0
|
|
20231222,152600,27594020000,230000,230000,230000,230000,0
|
|
20231222,152500,27594020000,230000,230000,230000,230000,0
|
|
20231222,152400,27594020000,230000,230000,230000,230000,0
|
|
20231222,152300,27594020000,230000,230000,230000,230000,0
|
|
20231222,152200,27594020000,230000,230000,230000,230000,0
|
|
20231222,152100,27594020000,230000,230000,230000,230000,0
|
|
20231222,152000,27594020000,230000,230000,230000,230000,0
|
|
20231222,151900,27594020000,230000,231000,231000,230000,1421
|
|
20231222,151800,27266225500,230500,230000,231000,230000,395
|
|
20231222,151700,27175169500,230500,231000,231000,230000,799
|
|
20231222,151600,26990958500,231000,230500,231000,230000,383
|
|
20231222,151500,26902719500,230500,230000,230500,230000,163
|
|
20231222,151400,26865157000,230000,230000,230500,230000,426
|
|
20231222,151300,26767024000,229500,230000,230000,229500,174
|
|
20231222,151200,26727006000,229500,230000,230500,229500,1269
|
|
20231222,151100,26435192000,229500,229500,230500,229500,192
|
|
20231222,151000,26391021500,230000,230000,230000,229500,114
|
|
20231222,150900,26364812000,230000,229500,230500,229500,1913
|
|
20231222,150800,25925100000,230000,230500,230500,230000,2605
|
|
20231222,150700,25325904000,230500,230500,230500,230000,213
|
|
20231222,150600,25276882000,231000,231000,231000,230000,123
|
|
20231222,150500,25248525500,230500,230500,231000,230000,234
|
|
20231222,150400,25194550000,230500,230500,231000,230000,578
|
|
20231222,150300,25061283000,230500,231500,231500,230500,477
|
|
20231222,150200,24951233500,231500,231000,231500,230500,323
|
|
20231222,150100,24876626000,231000,230500,231000,230500,166
|
|
20231222,150000,24838293500,231000,230500,231000,230500,110
|
|
20231222,145900,24812893000,230500,230500,231000,230500,71
|
|
20231222,145800,24796521000,231000,230500,231000,230500,283
|
|
20231222,145700,24731199500,231000,230500,231000,230500,29
|
|
20231222,145600,24724511500,230500,231000,231500,230500,86
|
|
20231222,145500,24704620000,231000,231000,231000,230500,582
|
|
20231222,145400,24570184000,231000,230000,231000,230000,755
|
|
20231222,145300,24396458500,230000,230000,230500,230000,226
|
|
20231222,145200,24344374500,230000,230500,230500,230000,770
|
|
20231222,145100,24166890000,231000,230500,231000,230500,18
|
|
20231222,145000,24162740000,230500,230500,231000,230500,195
|
|
20231222,144900,24117713000,230500,231500,231500,230500,331
|
|
20231222,144800,24041416500,231000,230500,231000,230500,108
|
|
20231222,144700,24016475000,230500,231500,231500,230500,95
|
|
20231222,144600,23994493000,231500,230500,231500,230500,61
|
|
20231222,144500,23980410500,231000,231000,231500,230500,186
|
|
20231222,144400,23937425500,230500,231000,231000,230500,65
|
|
20231222,144300,23922418000,231000,230500,231000,230500,376
|
|
20231222,144200,23835598000,231000,231000,231000,230500,113
|
|
20231222,144100,23809513000,231000,230500,231000,230000,24
|
|
20231222,144000,23803982000,230500,230500,231000,230000,213
|
|
20231222,143900,23754875500,231000,230500,231000,230000,172
|
|
20231222,143800,23715197500,230500,230500,231000,230000,307
|
|
20231222,143700,23644434500,230500,230500,230500,230000,341
|
|
20231222,143600,23565841500,230000,230500,230500,230000,902
|
|
20231222,143500,23357938000,231000,231500,231500,230500,1391
|
|
20231222,143400,23037255000,231000,231000,231500,230500,1388
|
|
20231222,143300,22716552000,231000,231500,231500,231000,14
|
|
20231222,143200,22713316000,231000,232000,232000,231000,165
|
|
20231222,143100,22675086500,232000,231000,232000,231000,93
|
|
20231222,143000,22653595500,231500,231500,232000,231000,294
|
|
20231222,142900,22585551500,231500,231500,232000,231000,120
|
|
20231222,142800,22557758500,231000,231000,231500,231000,31
|
|
20231222,142700,22550592500,231000,231500,231500,231000,280
|
|
20231222,142600,22485832000,231500,231000,231500,231000,101
|
|
20231222,142500,22462464000,231000,231500,231500,231000,82
|
|
20231222,142400,22443520000,231000,231500,231500,231000,180
|
|
20231222,142300,22401858000,231000,231000,231500,231000,141
|
|
20231222,142200,22369230000,231000,231500,231500,231000,216
|
|
20231222,142100,22319287500,231500,231000,231500,231000,90
|
|
20231222,142000,22298458500,231500,231000,231500,231000,12
|
|
20231222,141900,22295683500,231000,231000,231500,231000,174
|
|
20231222,141800,22255413500,231500,231000,231500,231000,418
|
|
20231222,141700,22158788000,231500,231500,231500,231000,104
|
|
20231222,141600,22134716500,231500,231000,231500,231000,137
|
|
20231222,141500,22103016500,231000,231500,231500,231000,70
|
|
20231222,141400,22086829000,231000,231500,231500,231000,171
|
|
20231222,141300,22047288000,231500,231000,231500,231000,100
|
|
20231222,141200,22024149000,231000,232000,232000,231000,449
|
|
20231222,141100,21920166500,231500,232000,232500,231500,240
|
|
20231222,141000,21864463500,231500,232000,232000,231500,98
|
|
20231222,140900,21841731500,232000,232000,232000,231500,91
|
|
20231222,140800,21820625000,232000,232000,232000,231500,105
|
|
20231222,140700,21796271500,232000,231500,232000,231500,10
|
|
20231222,140600,21793955500,232000,231500,232500,231500,198
|
|
20231222,140500,21747971000,231500,231500,232000,231500,555
|
|
20231222,140400,21619472000,231500,232000,232000,231500,152
|
|
20231222,140300,21584244000,232000,231500,232500,231500,116
|
|
20231222,140200,21557321500,231500,232000,232000,231500,49
|
|
20231222,140100,21545956000,232000,231500,232500,231500,156
|
|
20231222,140000,21509759000,232000,231500,233000,231500,218
|
|
20231222,135900,21459146000,231500,231500,232000,231500,52
|
|
20231222,135800,21447092500,232000,231500,233000,231500,193
|
|
20231222,135700,21402262000,232000,231500,232000,231500,37
|
|
20231222,135600,21393693500,231500,231500,232000,231500,277
|
|
20231222,135500,21329531000,232000,231500,233000,231500,136
|
|
20231222,135400,21297943000,231500,231500,232000,231500,75
|
|
20231222,135300,21280576000,232000,232000,232500,231500,350
|
|
20231222,135200,21199388500,232000,231500,232000,231500,211
|
|
20231222,135100,21150513000,231500,231000,232000,231000,107
|
|
20231222,135000,21125732500,232000,231000,232000,231000,244
|
|
20231222,134900,21069196500,231000,232000,232000,231000,302
|
|
20231222,134800,20999348500,231500,231500,232500,231000,381
|
|
20231222,134700,20910854500,231500,231000,231500,231000,280
|
|
20231222,134600,20846102500,231500,232000,232500,231500,5195
|
|
20231222,134500,19640888000,232000,232500,232500,232000,392
|
|
20231222,134400,19549759000,232500,232000,232500,232000,25
|
|
20231222,134300,19543957500,232000,232000,232500,232000,115
|
|
20231222,134200,19517235000,232000,232000,233500,232000,123
|
|
20231222,134100,19488604000,232500,232500,232500,232000,33
|
|
20231222,134000,19480943500,232500,232000,233500,232000,201
|
|
20231222,133900,19434190500,232500,232000,232500,232000,40
|
|
20231222,133800,19424902500,232000,232500,232500,232000,43
|
|
20231222,133700,19414920500,232000,232000,233500,232000,348
|
|
20231222,133600,19334080500,232000,232500,232500,232000,52
|
|
20231222,133500,19322005500,232500,232500,233000,232000,126
|
|
20231222,133400,19292709500,232500,232000,233000,232000,93
|
|
20231222,133300,19271054000,232000,232000,232500,232000,1348
|
|
20231222,133200,18958295500,232000,232000,232500,232000,1499
|
|
20231222,133100,18610440500,232000,233000,233000,232000,121
|
|
20231222,133000,18582308000,232500,232000,233500,232000,328
|
|
20231222,132900,18506060000,232500,232500,232500,232000,208
|
|
20231222,132800,18457737500,232500,232500,233500,232000,240
|
|
20231222,132700,18401948000,232500,232500,233500,232000,194
|
|
20231222,132600,18356745000,232500,232500,232500,232000,84
|
|
20231222,132500,18337229000,232000,232500,232500,232000,42
|
|
20231222,132400,18327479000,232500,232500,232500,232000,197
|
|
20231222,132300,18281698000,232500,233000,233000,232500,870
|
|
20231222,132200,18079421500,232500,232500,233500,232500,98
|
|
20231222,132100,18056563500,233500,233000,233500,232500,111
|
|
20231222,132000,18030681500,233000,233000,233000,232500,41
|
|
20231222,131900,18021136500,233000,233000,233500,232500,191
|
|
20231222,131800,17976578500,233000,232500,233000,232500,34
|
|
20231222,131700,17968669500,232500,232500,233000,232500,129
|
|
20231222,131600,17938641000,232500,232500,232500,232000,1410
|
|
20231222,131500,17611426000,232500,232500,232500,232000,719
|
|
20231222,131400,17444271000,232500,233000,233000,232500,180
|
|
20231222,131300,17402342500,232500,232500,233000,232500,374
|
|
20231222,131200,17315386000,232500,233000,233500,232500,108
|
|
20231222,131100,17290230000,233000,233000,234000,232500,267
|
|
20231222,131000,17227944000,232500,232500,233000,232500,1917
|
|
20231222,130900,16782193000,232500,233000,233500,232500,478
|
|
20231222,130800,16670978000,233500,232500,233500,232500,349
|
|
20231222,130700,16589771500,232500,233000,233500,232500,1683
|
|
20231222,130600,16197641000,233000,234000,234000,233000,847
|
|
20231222,130500,15999795500,233500,234000,234000,233500,84
|
|
20231222,130400,15980151500,234000,234000,234500,233500,2385
|
|
20231222,130300,15422031500,234500,234000,234500,233500,293
|
|
20231222,130200,15353428500,234000,234000,234500,234000,41
|
|
20231222,130100,15343832000,234000,234500,234500,234000,210
|
|
20231222,130000,15294616000,234000,234000,234500,233500,147
|
|
20231222,125900,15260229000,234000,233500,234000,233500,30
|
|
20231222,125800,15253221500,234000,234000,234000,233500,268
|
|
20231222,125700,15190553500,233500,234000,234000,233500,75
|
|
20231222,125600,15173037000,234000,234000,234500,233500,174
|
|
20231222,125500,15132294000,234000,233500,234500,233500,157
|
|
20231222,125400,15095537500,233500,234000,234000,233500,31
|
|
20231222,125300,15088296500,234000,234000,234500,233500,371
|
|
20231222,125200,15001491000,234000,233500,234000,233500,30
|
|
20231222,125100,14994483500,234000,233500,234000,233500,115
|
|
20231222,125000,14967586500,233500,233500,234000,233500,104
|
|
20231222,124900,14943262500,233500,233500,234000,233500,105
|
|
20231222,124800,14918743500,233500,233500,234000,233500,188
|
|
20231222,124700,14874768500,234000,233500,234000,233500,258
|
|
20231222,124600,14814518000,233500,233000,233500,233000,48
|
|
20231222,124500,14803326000,233000,233000,234000,233000,199
|
|
20231222,124400,14756870000,233500,233000,233500,233000,46
|
|
20231222,124300,14746151000,233500,234000,234000,233500,234
|
|
20231222,124200,14691462000,234000,234000,234000,233500,118
|
|
20231222,124100,14663871000,233500,233500,233500,233500,109
|
|
20231222,124000,14638419500,233500,233500,234000,233500,173
|
|
20231222,123900,14597950000,233500,233500,234000,233000,36
|
|
20231222,123800,14589544000,233500,234000,234000,233500,133
|
|
20231222,123700,14558447000,233000,233000,234000,233000,117
|
|
20231222,123600,14531121500,233500,233000,233500,233000,80
|
|
20231222,123500,14512458500,233500,233000,234000,233000,234
|
|
20231222,123400,14457794000,233500,234000,234000,233000,17
|
|
20231222,123300,14453829000,233500,233500,233500,233000,206
|
|
20231222,123200,14405745500,233500,233500,233500,233000,227
|
|
20231222,123100,14352753500,233000,233000,233500,233000,232
|
|
20231222,123000,14298665500,233000,233500,233500,233000,137
|
|
20231222,122900,14266708000,233500,233000,234000,233000,121
|
|
20231222,122800,14238443000,233000,233500,233500,233000,37
|
|
20231222,122700,14229818000,233000,233000,234000,233000,324
|
|
20231222,122600,14154207000,233500,233000,233500,233000,89
|
|
20231222,122500,14133435500,233500,233500,233500,233000,44
|
|
20231222,122400,14123179500,233500,233500,233500,233000,252
|
|
20231222,122300,14064382000,233500,233500,233500,233000,58
|
|
20231222,122200,14050865500,233000,233500,234000,233000,193
|
|
20231222,122100,14005760500,233500,233500,233500,233000,41
|
|
20231222,122000,13996204000,233000,233500,233500,233000,42
|
|
20231222,121900,13986415000,233500,233500,234000,233000,234
|
|
20231222,121800,13931774500,233500,233000,233500,233000,76
|
|
20231222,121700,13914066000,233500,233500,233500,233000,133
|
|
20231222,121600,13883024000,233000,233000,234000,233000,133
|
|
20231222,121500,13851983000,233000,233000,233000,233000,41
|
|
20231222,121400,13842430000,233500,233500,234000,233000,208
|
|
20231222,121300,13793802500,233500,233500,234000,233500,46
|
|
20231222,121200,13783059500,233500,233000,234000,233000,69
|
|
20231222,121100,13766951500,233000,233500,234000,233000,255
|
|
20231222,121000,13707374000,233500,234000,234500,233500,95
|
|
20231222,120900,13685152500,234500,234500,234500,234000,200
|
|
20231222,120800,13638277500,234500,233000,234500,233000,549
|
|
20231222,120700,13509764000,233500,233500,233500,233000,58
|
|
20231222,120600,13496231000,233000,233000,233500,233000,219
|
|
20231222,120500,13445113000,233000,233000,233500,233000,42
|
|
20231222,120400,13435323000,233000,233000,234000,233000,151
|
|
20231222,120300,13400013500,233500,233000,233500,233000,110
|
|
20231222,120200,13374345500,233500,233500,233500,233000,45
|
|
20231222,120100,13363855000,233000,233500,234000,233000,356
|
|
20231222,120000,13280705500,233500,234000,234500,233500,339
|
|
20231222,115900,13201519500,233500,234000,234000,233500,75
|
|
20231222,115800,13184006500,234000,234500,234500,233500,587
|
|
20231222,115700,13046684500,234500,234000,234500,234000,148
|
|
20231222,115600,13012048000,234000,234500,235000,234000,269
|
|
20231222,115500,12948899000,234000,234000,234500,234000,389
|
|
20231222,115400,12857692500,234000,234500,234500,234000,93
|
|
20231222,115300,12835898500,234000,234500,235000,234000,327
|
|
20231222,115200,12759236000,234500,234500,234500,234000,86
|
|
20231222,115100,12739080500,234500,234500,234500,234000,235
|
|
20231222,115000,12683988000,234500,234000,234500,234000,138
|
|
20231222,114900,12651635500,234500,234500,234500,234000,64
|
|
20231222,114800,12636636500,234500,234500,234500,234000,326
|
|
20231222,114700,12560217000,234500,234500,234500,234000,224
|
|
20231222,114600,12507730500,234500,234000,234500,234000,57
|
|
20231222,114500,12494379500,234500,234500,234500,234000,225
|
|
20231222,114400,12441650000,234500,234000,234500,234000,137
|
|
20231222,114300,12409578500,234000,234000,234500,234000,198
|
|
20231222,114200,12363169000,234500,234000,234500,233500,47
|
|
20231222,114100,12352172000,234000,234000,234500,234000,328
|
|
20231222,114000,12275419500,234500,234000,235000,234000,396
|
|
20231222,113900,12182537000,234000,234500,234500,234000,331
|
|
20231222,113800,12105044000,234500,234500,234500,234000,157
|
|
20231222,113700,12068237500,234500,234500,234500,234000,199
|
|
20231222,113600,12021593500,234500,234500,234500,234000,88
|
|
20231222,113500,12000972000,234500,234500,234500,234000,338
|
|
20231222,113400,11921725500,234500,234500,234500,234000,72
|
|
20231222,113300,11904851000,234000,234500,234500,234000,91
|
|
20231222,113200,11883525500,234500,234500,234500,234000,219
|
|
20231222,113100,11832182500,234500,234500,234500,234000,87
|
|
20231222,113000,11811793000,234500,234500,234500,234000,376
|
|
20231222,112900,11723637500,234500,234000,234500,234000,62
|
|
20231222,112800,11709109000,234500,234000,234500,234000,61
|
|
20231222,112700,11694816500,234500,234000,234500,234000,181
|
|
20231222,112600,11652386000,234000,234500,234500,234000,55
|
|
20231222,112500,11639514000,234500,234500,234500,234000,137
|
|
20231222,112400,11607412000,234500,234000,234500,233500,129
|
|
20231222,112300,11577193000,234500,233500,234500,233500,395
|
|
20231222,112200,11484899500,233500,234000,234500,233500,330
|
|
20231222,112100,11407646500,234500,234500,234500,234000,130
|
|
20231222,112000,11377203000,234500,234500,234500,234000,87
|
|
20231222,111900,11356812000,234000,234500,234500,234000,654
|
|
20231222,111800,11203475500,234500,234000,234500,234000,131
|
|
20231222,111700,11172813000,234000,234500,234500,234000,176
|
|
20231222,111600,11131553000,234000,234500,235000,234000,575
|
|
20231222,111500,10996727000,234500,234500,235000,234500,131
|
|
20231222,111400,10965980000,235000,234500,235000,234500,270
|
|
20231222,111300,10902583500,235000,235000,235000,234500,148
|
|
20231222,111200,10867805500,235000,235000,235000,234500,121
|
|
20231222,111100,10839382500,235000,235000,235000,234500,345
|
|
20231222,111000,10758312000,235000,234500,235000,234500,120
|
|
20231222,110900,10730136000,234500,234500,235000,234500,240
|
|
20231222,110800,10673772000,235000,235000,235500,234500,2200
|
|
20231222,110700,10156772000,235000,234500,235000,234500,1958
|
|
20231222,110600,9697491500,234500,234500,234500,234000,312
|
|
20231222,110500,9624359000,234500,234500,234500,234000,601
|
|
20231222,110400,9483483000,234000,234500,234500,234000,432
|
|
20231222,110300,9382201000,234000,234000,234500,234000,133
|
|
20231222,110200,9351051000,234500,234000,234500,234000,46
|
|
20231222,110100,9340285000,234000,234000,234500,233500,919
|
|
20231222,110000,9125162500,234000,234500,234500,234000,121
|
|
20231222,105900,9096833500,234500,233000,234500,233000,5497
|
|
20231222,105800,7811869500,233500,233000,233500,233000,176
|
|
20231222,105700,7770777500,233500,233500,233500,233000,45
|
|
20231222,105600,7760282500,233000,233000,233500,233000,248
|
|
20231222,105500,7702450000,233000,233000,233500,233000,513
|
|
20231222,105400,7582918500,233500,233500,233500,233000,576
|
|
20231222,105300,7448453500,233500,233500,233500,233000,109
|
|
20231222,105200,7423013500,233500,233500,233500,233000,204
|
|
20231222,105100,7375471000,233500,233000,233500,233000,82
|
|
20231222,105000,7356341000,233000,233000,233500,233000,236
|
|
20231222,104900,7301335500,233500,233000,233500,233000,593
|
|
20231222,104800,7163153000,233500,233000,233500,233000,548
|
|
20231222,104700,7035212000,233000,233500,233500,233000,127
|
|
20231222,104600,7005582500,233500,233000,233500,233000,233
|
|
20231222,104500,6951183000,233500,233500,233500,233000,364
|
|
20231222,104400,6866313500,233500,233000,233500,232500,405
|
|
20231222,104300,6771909500,233000,233000,233000,233000,869
|
|
20231222,104200,6569432500,233000,233000,233000,232500,147
|
|
20231222,104100,6535209500,233000,233000,233000,232500,73
|
|
20231222,104000,6518201000,232500,233000,233000,232500,61
|
|
20231222,103900,6504009000,233000,232500,233000,232500,107
|
|
20231222,103800,6479092500,232500,232500,233000,232500,58
|
|
20231222,103700,6465600000,233000,232500,233000,232500,46
|
|
20231222,103600,6454904500,232500,232000,233000,232000,52
|
|
20231222,103500,6442821000,232000,233000,233000,232000,2959
|
|
20231222,103400,5754334500,232500,233000,233000,232500,583
|
|
20231222,103300,5618499500,233000,232500,233000,232500,70
|
|
20231222,103200,5602218000,233000,232500,233000,232000,139
|
|
20231222,103100,5569891500,232500,232500,232500,232000,1207
|
|
20231222,103000,5289284500,232500,232000,232500,232000,98
|
|
20231222,102900,5266524500,232500,232000,232500,232000,99
|
|
20231222,102800,5243530000,232500,231500,232500,231500,202
|
|
20231222,102700,5196612000,232000,232000,232000,231500,117
|
|
20231222,102600,5169474000,232000,232000,232500,231500,603
|
|
20231222,102500,5029591500,232000,231500,232000,231500,12
|
|
20231222,102400,5026809000,232000,232000,232000,231500,104
|
|
20231222,102300,5002713500,232000,231500,232000,231500,58
|
|
20231222,102200,4989269000,232000,231000,232000,231000,809
|
|
20231222,102100,4801655000,231500,231500,231500,231000,359
|
|
20231222,102000,4718592500,231000,231500,231500,231000,17
|
|
20231222,101900,4714659000,231500,231500,231500,231000,119
|
|
20231222,101800,4687132500,231000,231000,231500,231000,36
|
|
20231222,101700,4678804500,231000,231000,231500,231000,73
|
|
20231222,101600,4661928000,231000,231500,231500,231000,32
|
|
20231222,101500,4654530000,231000,231000,231500,231000,81
|
|
20231222,101400,4635808000,231500,231000,231500,231000,56
|
|
20231222,101300,4622846000,231500,231000,231500,231000,22
|
|
20231222,101200,4617760500,231000,231000,231500,231000,80
|
|
20231222,101100,4599277500,231500,231500,231500,231000,55
|
|
20231222,101000,4586548000,231000,231000,231500,231000,78
|
|
20231222,100900,4568518000,231000,231000,231500,231000,645
|
|
20231222,100800,4419520000,231000,230500,231000,230500,12
|
|
20231222,100700,4416749000,230500,231000,231000,230500,261
|
|
20231222,100600,4356483000,231000,231000,231000,230500,36
|
|
20231222,100500,4348178000,230500,231000,231000,230500,65
|
|
20231222,100400,4333164000,231000,230500,231000,230500,89
|
|
20231222,100300,4312626500,230500,230500,230500,230500,273
|
|
20231222,100200,4249700000,230500,230500,231000,230500,574
|
|
20231222,100100,4117387500,230500,230500,231000,230500,48
|
|
20231222,100000,4106304500,230500,230500,231000,230500,53
|
|
20231222,095900,4094078000,231000,230500,231000,230500,49
|
|
20231222,095800,4082768500,231000,231000,231000,230500,68
|
|
20231222,095700,4067080000,231000,231000,231500,231000,775
|
|
20231222,095600,3888052000,231500,231000,231500,230500,350
|
|
20231222,095500,3807196000,230500,230500,231000,230500,28
|
|
20231222,095400,3800739000,230500,230500,231000,230500,238
|
|
20231222,095300,3745776500,230500,230500,231000,230500,58
|
|
20231222,095200,3732388500,230500,231000,231000,230500,90
|
|
20231222,095100,3711611500,230500,230500,231000,230500,33
|
|
20231222,095000,3704002000,231000,230500,231000,230500,132
|
|
20231222,094900,3673528000,230500,230500,231000,230500,75
|
|
20231222,094800,3656231000,230500,230500,231000,230500,64
|
|
20231222,094700,3641475000,231000,230500,231000,230000,157
|
|
20231222,094600,3605289500,230500,230000,230500,230000,95
|
|
20231222,094500,3583422000,230500,230500,230500,230000,232
|
|
20231222,094400,3529950500,230500,230000,230500,230000,70
|
|
20231222,094300,3513824500,230500,230000,230500,230000,22
|
|
20231222,094200,3508759500,230500,230500,230500,230000,43
|
|
20231222,094100,3498861000,230500,230500,230500,230000,189
|
|
20231222,094000,3455350000,230500,230000,230500,230000,251
|
|
20231222,093900,3397504500,230000,230500,230500,230000,122
|
|
20231222,093800,3369431500,230500,230500,230500,230000,265
|
|
20231222,093700,3308354000,230500,230000,231000,230000,328
|
|
20231222,093600,3232757000,230500,230000,230500,230000,118
|
|
20231222,093500,3205614000,230500,230500,230500,230000,352
|
|
20231222,093400,3124481000,230500,230500,231000,230500,100
|
|
20231222,093300,3101428500,230500,230500,231000,230500,156
|
|
20231222,093200,3065466500,231000,231000,231000,230500,69
|
|
20231222,093100,3049554500,231000,230500,231000,230500,169
|
|
20231222,093000,3010560500,231000,231000,231000,230500,36
|
|
20231222,092900,3002249000,230500,230500,231000,230500,671
|
|
20231222,092800,2847574000,230500,230500,231000,230500,35
|
|
20231222,092700,2839503000,230500,230000,231000,230000,670
|
|
20231222,092600,2685077000,230500,230500,230500,230000,90
|
|
20231222,092500,2664336500,230000,230500,230500,230000,47
|
|
20231222,092400,2653504000,230500,230500,230500,230000,270
|
|
20231222,092300,2591275500,230500,230500,230500,230000,82
|
|
20231222,092200,2572387000,230500,230500,230500,230000,33
|
|
20231222,092100,2564781500,230000,230500,230500,230000,51
|
|
20231222,092000,2553027500,230000,230500,230500,230000,225
|
|
20231222,091900,2501205000,230500,230500,230500,230000,536
|
|
20231222,091800,2377799500,230500,230000,230500,230000,275
|
|
20231222,091700,2314537000,230500,231500,231500,230000,3476
|
|
20231222,091600,1512384500,231500,231500,231500,231000,146
|
|
20231222,091500,1478595000,231000,231500,231500,231000,137
|
|
20231222,091400,1446913500,231500,231000,231500,231000,23
|
|
20231222,091300,1441596000,231500,231500,231500,231000,92
|
|
20231222,091200,1420312000,231000,231500,231500,231000,125
|
|
20231222,091100,1391406000,231500,231500,231500,231000,173
|
|
20231222,091000,1351365000,231500,231000,232500,231000,162
|
|
20231222,090900,1313891500,231500,231500,232500,231500,290
|
|
20231222,090800,1246740500,231500,231500,231500,231500,406
|
|
20231222,090700,1152751500,232000,231500,232500,231500,134
|
|
20231222,090600,1121681000,231500,232000,233000,231500,1018
|
|
20231222,090500,885492000,232000,232500,233000,232000,189
|
|
20231222,090400,841553500,233000,232500,233000,232500,350
|
|
20231222,090300,760146500,233000,232500,233000,232500,206
|
|
20231222,090200,712167000,233000,232500,233000,232000,619
|
|
20231222,090100,568280500,231500,232500,233000,231500,550
|
|
20231222,090000,440548000,233000,232000,233500,231000,1895
|