729 lines
41 KiB
CSV
729 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,210600,3171213000,365000,365000,365000,365000,497
|
|
20231228,210500,3171213000,365000,365000,365000,365000,0
|
|
20231228,210400,3171213000,365000,365000,365000,365000,0
|
|
20231228,210300,3171213000,365000,365000,365000,365000,0
|
|
20231228,210200,3171213000,365000,365000,365000,365000,0
|
|
20231228,210100,3171213000,365000,365000,365000,365000,0
|
|
20231228,210000,3171213000,365000,365000,365000,365000,0
|
|
20231228,205900,3171213000,365000,365000,365000,365000,0
|
|
20231228,205800,3171213000,365000,365000,365000,365000,0
|
|
20231228,205700,3171213000,365000,365000,365000,365000,0
|
|
20231228,205600,3171213000,365000,365000,365000,365000,0
|
|
20231228,205500,3171213000,365000,365000,365000,365000,0
|
|
20231228,205400,3171213000,365000,365000,365000,365000,0
|
|
20231228,205300,3171213000,365000,365000,365000,365000,0
|
|
20231228,205200,3171213000,365000,365000,365000,365000,0
|
|
20231228,205100,3171213000,365000,365000,365000,365000,0
|
|
20231228,205000,3171213000,365000,365000,365000,365000,0
|
|
20231228,204900,3171213000,365000,365000,365000,365000,0
|
|
20231228,204800,3171213000,365000,365000,365000,365000,0
|
|
20231228,204700,3171213000,365000,365000,365000,365000,0
|
|
20231228,204600,3171213000,365000,365000,365000,365000,0
|
|
20231228,204500,3171213000,365000,365000,365000,365000,0
|
|
20231228,204400,3171213000,365000,365000,365000,365000,0
|
|
20231228,204300,3171213000,365000,365000,365000,365000,0
|
|
20231228,204200,3171213000,365000,365000,365000,365000,0
|
|
20231228,204100,3171213000,365000,365000,365000,365000,0
|
|
20231228,204000,3171213000,365000,365000,365000,365000,0
|
|
20231228,203900,3171213000,365000,365000,365000,365000,0
|
|
20231228,203800,3171213000,365000,365000,365000,365000,0
|
|
20231228,203700,3171213000,365000,365000,365000,365000,0
|
|
20231228,203600,3171213000,365000,365000,365000,365000,497
|
|
20231228,203500,3171213000,365000,365000,365000,365000,0
|
|
20231228,203400,3171213000,365000,365000,365000,365000,0
|
|
20231228,203300,3171213000,365000,365000,365000,365000,0
|
|
20231228,203200,3171213000,365000,365000,365000,365000,0
|
|
20231228,203100,3171213000,365000,365000,365000,365000,0
|
|
20231228,203000,3171213000,365000,365000,365000,365000,0
|
|
20231228,202900,3171213000,365000,365000,365000,365000,0
|
|
20231228,202800,3171213000,365000,365000,365000,365000,0
|
|
20231228,202700,3171213000,365000,365000,365000,365000,0
|
|
20231228,202600,3171213000,365000,365000,365000,365000,0
|
|
20231228,202500,3171213000,365000,365000,365000,365000,0
|
|
20231228,202400,3171213000,365000,365000,365000,365000,0
|
|
20231228,202300,3171213000,365000,365000,365000,365000,0
|
|
20231228,202200,3171213000,365000,365000,365000,365000,0
|
|
20231228,202100,3171213000,365000,365000,365000,365000,0
|
|
20231228,202000,3171213000,365000,365000,365000,365000,0
|
|
20231228,201900,3171213000,365000,365000,365000,365000,0
|
|
20231228,201800,3171213000,365000,365000,365000,365000,0
|
|
20231228,201700,3171213000,365000,365000,365000,365000,0
|
|
20231228,201600,3171213000,365000,365000,365000,365000,0
|
|
20231228,201500,3171213000,365000,365000,365000,365000,0
|
|
20231228,201400,3171213000,365000,365000,365000,365000,0
|
|
20231228,201300,3171213000,365000,365000,365000,365000,0
|
|
20231228,201200,3171213000,365000,365000,365000,365000,0
|
|
20231228,201100,3171213000,365000,365000,365000,365000,0
|
|
20231228,201000,3171213000,365000,365000,365000,365000,0
|
|
20231228,200900,3171213000,365000,365000,365000,365000,0
|
|
20231228,200800,3171213000,365000,365000,365000,365000,0
|
|
20231228,200700,3171213000,365000,365000,365000,365000,0
|
|
20231228,200600,3171213000,365000,365000,365000,365000,497
|
|
20231228,200500,3171213000,365000,365000,365000,365000,0
|
|
20231228,200400,3171213000,365000,365000,365000,365000,0
|
|
20231228,200300,3171213000,365000,365000,365000,365000,0
|
|
20231228,200200,3171213000,365000,365000,365000,365000,0
|
|
20231228,200100,3171213000,365000,365000,365000,365000,0
|
|
20231228,200000,3171213000,365000,365000,365000,365000,0
|
|
20231228,195900,3171213000,365000,365000,365000,365000,0
|
|
20231228,195800,3171213000,365000,365000,365000,365000,0
|
|
20231228,195700,3171213000,365000,365000,365000,365000,0
|
|
20231228,195600,3171213000,365000,365000,365000,365000,0
|
|
20231228,195500,3171213000,365000,365000,365000,365000,0
|
|
20231228,195400,3171213000,365000,365000,365000,365000,0
|
|
20231228,195300,3171213000,365000,365000,365000,365000,0
|
|
20231228,195200,3171213000,365000,365000,365000,365000,0
|
|
20231228,195100,3171213000,365000,365000,365000,365000,0
|
|
20231228,195000,3171213000,365000,365000,365000,365000,0
|
|
20231228,194900,3171213000,365000,365000,365000,365000,0
|
|
20231228,194800,3171213000,365000,365000,365000,365000,0
|
|
20231228,194700,3171213000,365000,365000,365000,365000,0
|
|
20231228,194600,3171213000,365000,365000,365000,365000,0
|
|
20231228,194500,3171213000,365000,365000,365000,365000,0
|
|
20231228,194400,3171213000,365000,365000,365000,365000,0
|
|
20231228,194300,3171213000,365000,365000,365000,365000,0
|
|
20231228,194200,3171213000,365000,365000,365000,365000,0
|
|
20231228,194100,3171213000,365000,365000,365000,365000,0
|
|
20231228,194000,3171213000,365000,365000,365000,365000,0
|
|
20231228,193900,3171213000,365000,365000,365000,365000,0
|
|
20231228,193800,3171213000,365000,365000,365000,365000,0
|
|
20231228,193700,3171213000,365000,365000,365000,365000,0
|
|
20231228,193600,3171213000,365000,365000,365000,365000,497
|
|
20231228,193500,3171213000,365000,365000,365000,365000,0
|
|
20231228,193400,3171213000,365000,365000,365000,365000,0
|
|
20231228,193300,3171213000,365000,365000,365000,365000,0
|
|
20231228,193200,3171213000,365000,365000,365000,365000,0
|
|
20231228,193100,3171213000,365000,365000,365000,365000,0
|
|
20231228,193000,3171213000,365000,365000,365000,365000,0
|
|
20231228,192900,3171213000,365000,365000,365000,365000,0
|
|
20231228,192800,3171213000,365000,365000,365000,365000,0
|
|
20231228,192700,3171213000,365000,365000,365000,365000,0
|
|
20231228,192600,3171213000,365000,365000,365000,365000,0
|
|
20231228,192500,3171213000,365000,365000,365000,365000,0
|
|
20231228,192400,3171213000,365000,365000,365000,365000,0
|
|
20231228,192300,3171213000,365000,365000,365000,365000,0
|
|
20231228,192200,3171213000,365000,365000,365000,365000,0
|
|
20231228,192100,3171213000,365000,365000,365000,365000,0
|
|
20231228,192000,3171213000,365000,365000,365000,365000,0
|
|
20231228,191900,3171213000,365000,365000,365000,365000,0
|
|
20231228,191800,3171213000,365000,365000,365000,365000,0
|
|
20231228,191700,3171213000,365000,365000,365000,365000,0
|
|
20231228,191600,3171213000,365000,365000,365000,365000,0
|
|
20231228,191500,3171213000,365000,365000,365000,365000,0
|
|
20231228,191400,3171213000,365000,365000,365000,365000,0
|
|
20231228,191300,3171213000,365000,365000,365000,365000,0
|
|
20231228,191200,3171213000,365000,365000,365000,365000,0
|
|
20231228,191100,3171213000,365000,365000,365000,365000,0
|
|
20231228,191000,3171213000,365000,365000,365000,365000,0
|
|
20231228,190900,3171213000,365000,365000,365000,365000,0
|
|
20231228,190800,3171213000,365000,365000,365000,365000,0
|
|
20231228,190700,3171213000,365000,365000,365000,365000,0
|
|
20231228,190600,3171213000,365000,365000,365000,365000,497
|
|
20231228,190500,3171213000,365000,365000,365000,365000,0
|
|
20231228,190400,3171213000,365000,365000,365000,365000,0
|
|
20231228,190300,3171213000,365000,365000,365000,365000,0
|
|
20231228,190200,3171213000,365000,365000,365000,365000,0
|
|
20231228,190100,3171213000,365000,365000,365000,365000,0
|
|
20231228,190000,3171213000,365000,365000,365000,365000,0
|
|
20231228,185900,3171213000,365000,365000,365000,365000,0
|
|
20231228,185800,3171213000,365000,365000,365000,365000,0
|
|
20231228,185700,3171213000,365000,365000,365000,365000,0
|
|
20231228,185600,3171213000,365000,365000,365000,365000,0
|
|
20231228,185500,3171213000,365000,365000,365000,365000,0
|
|
20231228,185400,3171213000,365000,365000,365000,365000,0
|
|
20231228,185300,3171213000,365000,365000,365000,365000,0
|
|
20231228,185200,3171213000,365000,365000,365000,365000,0
|
|
20231228,185100,3171213000,365000,365000,365000,365000,0
|
|
20231228,185000,3171213000,365000,365000,365000,365000,0
|
|
20231228,184900,3171213000,365000,365000,365000,365000,0
|
|
20231228,184800,3171213000,365000,365000,365000,365000,0
|
|
20231228,184700,3171213000,365000,365000,365000,365000,0
|
|
20231228,184600,3171213000,365000,365000,365000,365000,0
|
|
20231228,184500,3171213000,365000,365000,365000,365000,0
|
|
20231228,184400,3171213000,365000,365000,365000,365000,0
|
|
20231228,184300,3171213000,365000,365000,365000,365000,0
|
|
20231228,184200,3171213000,365000,365000,365000,365000,0
|
|
20231228,184100,3171213000,365000,365000,365000,365000,0
|
|
20231228,184000,3171213000,365000,365000,365000,365000,0
|
|
20231228,183900,3171213000,365000,365000,365000,365000,0
|
|
20231228,183800,3171213000,365000,365000,365000,365000,0
|
|
20231228,183700,3171213000,365000,365000,365000,365000,0
|
|
20231228,183600,3171213000,365000,365000,365000,365000,497
|
|
20231228,183500,3171213000,365000,365000,365000,365000,0
|
|
20231228,183400,3171213000,365000,365000,365000,365000,0
|
|
20231228,183300,3171213000,365000,365000,365000,365000,0
|
|
20231228,183200,3171213000,365000,365000,365000,365000,0
|
|
20231228,183100,3171213000,365000,365000,365000,365000,0
|
|
20231228,183000,3171213000,365000,365000,365000,365000,0
|
|
20231228,182900,3171213000,365000,365000,365000,365000,0
|
|
20231228,182800,3171213000,365000,365000,365000,365000,0
|
|
20231228,182700,3171213000,365000,365000,365000,365000,0
|
|
20231228,182600,3171213000,365000,365000,365000,365000,0
|
|
20231228,182500,3171213000,365000,365000,365000,365000,0
|
|
20231228,182400,3171213000,365000,365000,365000,365000,0
|
|
20231228,182300,3171213000,365000,365000,365000,365000,0
|
|
20231228,182200,3171213000,365000,365000,365000,365000,0
|
|
20231228,182100,3171213000,365000,365000,365000,365000,0
|
|
20231228,182000,3171213000,365000,365000,365000,365000,0
|
|
20231228,181900,3171213000,365000,365000,365000,365000,0
|
|
20231228,181800,3171213000,365000,365000,365000,365000,0
|
|
20231228,181700,3171213000,365000,365000,365000,365000,0
|
|
20231228,181600,3171213000,365000,365000,365000,365000,0
|
|
20231228,181500,3171213000,365000,365000,365000,365000,0
|
|
20231228,181400,3171213000,365000,365000,365000,365000,0
|
|
20231228,181300,3171213000,365000,365000,365000,365000,0
|
|
20231228,181200,3171213000,365000,365000,365000,365000,0
|
|
20231228,181100,3171213000,365000,365000,365000,365000,0
|
|
20231228,181000,3171213000,365000,365000,365000,365000,0
|
|
20231228,180900,3171213000,365000,365000,365000,365000,0
|
|
20231228,180800,3171213000,365000,365000,365000,365000,0
|
|
20231228,180700,3171213000,365000,365000,365000,365000,0
|
|
20231228,180600,3171213000,365000,365000,365000,365000,497
|
|
20231228,180500,3171213000,365000,365000,365000,365000,0
|
|
20231228,180400,3171213000,365000,365000,365000,365000,0
|
|
20231228,180300,3171213000,365000,365000,365000,365000,0
|
|
20231228,180200,3171213000,365000,365000,365000,365000,0
|
|
20231228,180100,3171213000,365000,365000,365000,365000,0
|
|
20231228,180000,3171213000,365000,365000,365000,365000,0
|
|
20231228,175900,3171213000,365000,365000,365000,365000,0
|
|
20231228,175800,3171213000,365000,365000,365000,365000,0
|
|
20231228,175700,3171213000,365000,365000,365000,365000,0
|
|
20231228,175600,3171213000,365000,365000,365000,365000,0
|
|
20231228,175500,3171213000,365000,365000,365000,365000,0
|
|
20231228,175400,3171213000,365000,365000,365000,365000,0
|
|
20231228,175300,3171213000,365000,365000,365000,365000,0
|
|
20231228,175200,3171213000,365000,365000,365000,365000,0
|
|
20231228,175100,3171213000,365000,365000,365000,365000,0
|
|
20231228,175000,3171213000,365000,365000,365000,365000,0
|
|
20231228,174900,3171213000,365000,365000,365000,365000,0
|
|
20231228,174800,3171213000,365000,365000,365000,365000,0
|
|
20231228,174700,3171213000,365000,365000,365000,365000,0
|
|
20231228,174600,3171213000,365000,365000,365000,365000,0
|
|
20231228,174500,3171213000,365000,365000,365000,365000,0
|
|
20231228,174400,3171213000,365000,365000,365000,365000,0
|
|
20231228,174300,3171213000,365000,365000,365000,365000,0
|
|
20231228,174200,3171213000,365000,365000,365000,365000,0
|
|
20231228,174100,3171213000,365000,365000,365000,365000,0
|
|
20231228,174000,3171213000,365000,365000,365000,365000,0
|
|
20231228,173900,3171213000,365000,365000,365000,365000,0
|
|
20231228,173800,3171213000,365000,365000,365000,365000,0
|
|
20231228,173700,3171213000,365000,365000,365000,365000,0
|
|
20231228,173600,3171213000,365000,365000,365000,365000,497
|
|
20231228,173500,3171213000,365000,365000,365000,365000,0
|
|
20231228,173400,3171213000,365000,365000,365000,365000,0
|
|
20231228,173300,3171213000,365000,365000,365000,365000,0
|
|
20231228,173200,3171213000,365000,365000,365000,365000,0
|
|
20231228,173100,3171213000,365000,365000,365000,365000,0
|
|
20231228,173000,3171213000,365000,365000,365000,365000,0
|
|
20231228,172900,3171213000,365000,365000,365000,365000,0
|
|
20231228,172800,3171213000,365000,365000,365000,365000,0
|
|
20231228,172700,3171213000,365000,365000,365000,365000,0
|
|
20231228,172600,3171213000,365000,365000,365000,365000,0
|
|
20231228,172500,3171213000,365000,365000,365000,365000,0
|
|
20231228,172400,3171213000,365000,365000,365000,365000,0
|
|
20231228,172300,3171213000,365000,365000,365000,365000,0
|
|
20231228,172200,3171213000,365000,365000,365000,365000,0
|
|
20231228,172100,3171213000,365000,365000,365000,365000,0
|
|
20231228,172000,3171213000,365000,365000,365000,365000,0
|
|
20231228,171900,3171213000,365000,365000,365000,365000,0
|
|
20231228,171800,3171213000,365000,365000,365000,365000,0
|
|
20231228,171700,3171213000,365000,365000,365000,365000,0
|
|
20231228,171600,3171213000,365000,365000,365000,365000,0
|
|
20231228,171500,3171213000,365000,365000,365000,365000,0
|
|
20231228,171400,3171213000,365000,365000,365000,365000,0
|
|
20231228,171300,3171213000,365000,365000,365000,365000,0
|
|
20231228,171200,3171213000,365000,365000,365000,365000,0
|
|
20231228,171100,3171213000,365000,365000,365000,365000,0
|
|
20231228,171000,3171213000,365000,365000,365000,365000,0
|
|
20231228,170900,3171213000,365000,365000,365000,365000,0
|
|
20231228,170800,3171213000,365000,365000,365000,365000,0
|
|
20231228,170700,3171213000,365000,365000,365000,365000,0
|
|
20231228,170600,3171213000,365000,365000,365000,365000,497
|
|
20231228,170500,3171213000,365000,365000,365000,365000,0
|
|
20231228,170400,3171213000,365000,365000,365000,365000,0
|
|
20231228,170300,3171213000,365000,365000,365000,365000,0
|
|
20231228,170200,3171213000,365000,365000,365000,365000,0
|
|
20231228,170100,3171213000,365000,365000,365000,365000,0
|
|
20231228,170000,3171213000,365000,365000,365000,365000,0
|
|
20231228,165900,3171213000,365000,365000,365000,365000,0
|
|
20231228,165800,3171213000,365000,365000,365000,365000,0
|
|
20231228,165700,3171213000,365000,365000,365000,365000,0
|
|
20231228,165600,3171213000,365000,365000,365000,365000,0
|
|
20231228,165500,3171213000,365000,365000,365000,365000,0
|
|
20231228,165400,3171213000,365000,365000,365000,365000,0
|
|
20231228,165300,3171213000,365000,365000,365000,365000,0
|
|
20231228,165200,3171213000,365000,365000,365000,365000,0
|
|
20231228,165100,3171213000,365000,365000,365000,365000,0
|
|
20231228,165000,3171213000,365000,365000,365000,365000,0
|
|
20231228,164900,3171213000,365000,365000,365000,365000,0
|
|
20231228,164800,3171213000,365000,365000,365000,365000,0
|
|
20231228,164700,3171213000,365000,365000,365000,365000,0
|
|
20231228,164600,3171213000,365000,365000,365000,365000,0
|
|
20231228,164500,3171213000,365000,365000,365000,365000,0
|
|
20231228,164400,3171213000,365000,365000,365000,365000,0
|
|
20231228,164300,3171213000,365000,365000,365000,365000,0
|
|
20231228,164200,3171213000,365000,365000,365000,365000,0
|
|
20231228,164100,3171213000,365000,365000,365000,365000,0
|
|
20231228,164000,3171213000,365000,365000,365000,365000,0
|
|
20231228,163900,3171213000,365000,365000,365000,365000,0
|
|
20231228,163800,3171213000,365000,365000,365000,365000,0
|
|
20231228,163700,3171213000,365000,365000,365000,365000,0
|
|
20231228,163600,3171213000,365000,365000,365000,365000,497
|
|
20231228,163500,3171213000,365000,365000,365000,365000,0
|
|
20231228,163400,3171213000,365000,365000,365000,365000,0
|
|
20231228,163300,3171213000,365000,365000,365000,365000,0
|
|
20231228,163200,3171213000,365000,365000,365000,365000,0
|
|
20231228,163100,3171213000,365000,365000,365000,365000,0
|
|
20231228,163000,3171213000,365000,365000,365000,365000,0
|
|
20231228,162900,3171213000,365000,365000,365000,365000,0
|
|
20231228,162800,3171213000,365000,365000,365000,365000,0
|
|
20231228,162700,3171213000,365000,365000,365000,365000,0
|
|
20231228,162600,3171213000,365000,365000,365000,365000,0
|
|
20231228,162500,3171213000,365000,365000,365000,365000,0
|
|
20231228,162400,3171213000,365000,365000,365000,365000,0
|
|
20231228,162300,3171213000,365000,365000,365000,365000,0
|
|
20231228,162200,3171213000,365000,365000,365000,365000,0
|
|
20231228,162100,3171213000,365000,365000,365000,365000,0
|
|
20231228,162000,3171213000,365000,365000,365000,365000,0
|
|
20231228,161900,3171213000,365000,365000,365000,365000,0
|
|
20231228,161800,3171213000,365000,365000,365000,365000,0
|
|
20231228,161700,3171213000,365000,365000,365000,365000,0
|
|
20231228,161600,3171213000,365000,365000,365000,365000,0
|
|
20231228,161500,3171213000,365000,365000,365000,365000,0
|
|
20231228,161400,3171213000,365000,365000,365000,365000,0
|
|
20231228,161300,3171213000,365000,365000,365000,365000,0
|
|
20231228,161200,3171213000,365000,365000,365000,365000,0
|
|
20231228,161100,3171213000,365000,365000,365000,365000,0
|
|
20231228,161000,3171213000,365000,365000,365000,365000,0
|
|
20231228,160900,3171213000,365000,365000,365000,365000,0
|
|
20231228,160800,3171213000,365000,365000,365000,365000,0
|
|
20231228,160700,3171213000,365000,365000,365000,365000,0
|
|
20231228,160600,3171213000,365000,365000,365000,365000,497
|
|
20231228,160500,3171213000,365000,365000,365000,365000,0
|
|
20231228,160400,3171213000,365000,365000,365000,365000,0
|
|
20231228,160300,3171213000,365000,365000,365000,365000,0
|
|
20231228,160200,3171213000,365000,365000,365000,365000,0
|
|
20231228,160100,3171213000,365000,365000,365000,365000,0
|
|
20231228,160000,3171213000,365000,365000,365000,365000,0
|
|
20231228,155900,3171213000,365000,365000,365000,365000,0
|
|
20231228,155800,3171213000,365000,365000,365000,365000,0
|
|
20231228,155700,3171213000,365000,365000,365000,365000,0
|
|
20231228,155600,3171213000,365000,365000,365000,365000,0
|
|
20231228,155500,3171213000,365000,365000,365000,365000,0
|
|
20231228,155400,3171213000,365000,365000,365000,365000,0
|
|
20231228,155300,3171213000,365000,365000,365000,365000,0
|
|
20231228,155200,3171213000,365000,365000,365000,365000,0
|
|
20231228,155100,3171213000,365000,365000,365000,365000,0
|
|
20231228,155000,3171213000,365000,365000,365000,365000,0
|
|
20231228,154900,3171213000,365000,365000,365000,365000,0
|
|
20231228,154800,3171213000,365000,365000,365000,365000,0
|
|
20231228,154700,3171213000,365000,365000,365000,365000,0
|
|
20231228,154600,3171213000,365000,365000,365000,365000,0
|
|
20231228,154500,3171213000,365000,365000,365000,365000,0
|
|
20231228,154400,3171213000,365000,365000,365000,365000,0
|
|
20231228,154300,3171213000,365000,365000,365000,365000,0
|
|
20231228,154200,3171213000,365000,365000,365000,365000,0
|
|
20231228,154100,3171213000,365000,365000,365000,365000,0
|
|
20231228,154000,3171213000,365000,365000,365000,365000,0
|
|
20231228,153900,3171213000,365000,365000,365000,365000,0
|
|
20231228,153800,3171213000,365000,365000,365000,365000,0
|
|
20231228,153700,3171213000,365000,365000,365000,365000,0
|
|
20231228,153600,3171213000,365000,365000,365000,365000,497
|
|
20231228,153500,3171213000,365000,365000,365000,365000,0
|
|
20231228,153400,3171213000,365000,365000,365000,365000,0
|
|
20231228,153300,3171213000,365000,365000,365000,365000,0
|
|
20231228,153200,3171213000,365000,365000,365000,365000,0
|
|
20231228,153100,3171213000,365000,365000,365000,365000,0
|
|
20231228,153000,3171213000,365000,365000,365000,365000,497
|
|
20231228,152900,2989808000,366500,366500,366500,366500,0
|
|
20231228,152800,2989808000,366500,366500,366500,366500,0
|
|
20231228,152700,2989808000,366500,366500,366500,366500,0
|
|
20231228,152600,2989808000,366500,366500,366500,366500,0
|
|
20231228,152500,2989808000,366500,366500,366500,366500,0
|
|
20231228,152400,2989808000,366500,366500,366500,366500,0
|
|
20231228,152300,2989808000,366500,366500,366500,366500,0
|
|
20231228,152200,2989808000,366500,366500,366500,366500,0
|
|
20231228,152100,2989808000,366500,366500,366500,366500,0
|
|
20231228,152000,2989808000,366500,366500,366500,366500,0
|
|
20231228,151900,2989808000,366500,366500,366500,366000,57
|
|
20231228,151800,2968932500,366000,366500,366500,366000,8
|
|
20231228,151700,2966001000,366500,366500,366500,366000,62
|
|
20231228,151600,2943301500,366500,366500,366500,366000,62
|
|
20231228,151500,2920580000,366500,366000,366500,366000,19
|
|
20231228,151400,2913622000,366000,366000,366500,366000,23
|
|
20231228,151300,2905200500,366000,365500,366500,365500,16
|
|
20231228,151200,2899344000,366000,366500,366500,366000,110
|
|
20231228,151100,2859076500,366500,366500,366500,366500,13
|
|
20231228,151000,2854312000,366500,366500,366500,366000,21
|
|
20231228,150900,2846618000,366500,366500,366500,366000,46
|
|
20231228,150800,2829779000,366000,366000,366500,366000,9
|
|
20231228,150700,2826483000,366500,366000,366500,366000,35
|
|
20231228,150600,2813668500,366500,366500,366500,366000,6
|
|
20231228,150500,2811470000,366500,366000,366500,366000,21
|
|
20231228,150400,2803781500,366500,366000,366500,366000,16
|
|
20231228,150300,2797921000,366000,366000,366500,365500,19
|
|
20231228,150200,2790965500,365500,366000,366500,365500,57
|
|
20231228,150100,2770102500,366500,366500,366500,366500,11
|
|
20231228,150000,2766071000,366000,366500,366500,366000,14
|
|
20231228,145900,2760943500,366000,366500,366500,366000,22
|
|
20231228,145800,2752884000,366000,366500,366500,366000,15
|
|
20231228,145700,2747389500,366500,365000,366500,365000,25
|
|
20231228,145600,2738237000,366500,366500,366500,365500,15
|
|
20231228,145500,2732743000,366500,366500,366500,365500,139
|
|
20231228,145400,2681868500,366500,366500,366500,366000,13
|
|
20231228,145300,2677105000,366500,366000,366500,366000,17
|
|
20231228,145200,2670881500,366500,366000,366500,366000,89
|
|
20231228,145100,2638267000,366500,366500,366500,366000,13
|
|
20231228,145000,2633504000,366500,366500,366500,366000,27
|
|
20231228,144900,2623619500,366000,366500,366500,366000,21
|
|
20231228,144800,2615927500,366500,366500,366500,366000,14
|
|
20231228,144700,2610801500,366000,366000,366500,366000,30
|
|
20231228,144600,2599816500,366500,366000,366500,366000,17
|
|
20231228,144500,2593590500,366000,366500,366500,365500,19
|
|
20231228,144400,2586633000,365000,367000,367000,365000,148
|
|
20231228,144300,2532390500,366500,367000,367000,366500,14
|
|
20231228,144200,2527257000,367000,367000,367000,366500,15
|
|
20231228,144100,2521755000,367000,367000,367000,366500,18
|
|
20231228,144000,2515152500,367000,367000,367000,366500,29
|
|
20231228,143900,2504520000,367000,367000,367000,366500,28
|
|
20231228,143800,2494257000,367000,367000,367000,366500,20
|
|
20231228,143700,2486923500,366500,366500,367000,366500,16
|
|
20231228,143600,2481055500,367000,367000,367000,366500,15
|
|
20231228,143500,2475556000,366500,367000,367000,365500,23
|
|
20231228,143400,2467127500,367000,366000,367000,366000,24
|
|
20231228,143300,2458332500,366000,366000,366000,366000,4
|
|
20231228,143200,2456868500,366000,367000,367000,366000,11
|
|
20231228,143100,2452837500,366500,367000,367000,366500,27
|
|
20231228,143000,2442931000,367000,367000,367000,366500,16
|
|
20231228,142900,2437064500,367000,367000,367500,366000,64
|
|
20231228,142800,2413582000,367000,367000,367000,366500,66
|
|
20231228,142700,2389363500,366500,366500,367000,366500,11
|
|
20231228,142600,2385330500,366500,367000,367000,366500,19
|
|
20231228,142500,2378359500,367000,367000,367000,366500,19
|
|
20231228,142400,2371391000,367000,367000,367000,366500,18
|
|
20231228,142300,2364786500,367000,367000,367000,366500,43
|
|
20231228,142200,2349009000,367000,367000,367500,367000,15
|
|
20231228,142100,2343501000,367000,366500,367000,366500,44
|
|
20231228,142000,2327354000,367000,366500,367000,366500,12
|
|
20231228,141900,2322954500,367000,367000,367000,367000,2
|
|
20231228,141800,2322220500,366500,366500,367000,366500,155
|
|
20231228,141700,2265355500,366500,366000,366500,366000,56
|
|
20231228,141600,2244836000,366000,366500,366500,366000,6
|
|
20231228,141500,2242638500,366000,366000,366500,366000,11
|
|
20231228,141400,2238611000,366000,366500,366500,366000,13
|
|
20231228,141300,2233849000,366000,365000,366500,365000,16
|
|
20231228,141200,2228000000,366000,366500,366500,366000,95
|
|
20231228,141100,2193228000,366000,366000,366500,366000,8
|
|
20231228,141000,2190299500,366500,366500,366500,366000,14
|
|
20231228,140900,2185171500,366500,366000,366500,366000,5
|
|
20231228,140800,2183340500,366000,366000,366500,366000,16
|
|
20231228,140700,2177483000,366500,366500,366500,366000,14
|
|
20231228,140600,2172355500,366500,366500,366500,366000,6
|
|
20231228,140500,2170158000,366000,366000,366500,366000,11
|
|
20231228,140400,2166130500,366000,366500,366500,366000,12
|
|
20231228,140300,2161737000,366500,366500,366500,366000,20
|
|
20231228,140200,2154411500,366000,366500,366500,366000,24
|
|
20231228,140100,2145626000,366000,366500,366500,366000,35
|
|
20231228,140000,2132814500,366500,366000,366500,364500,35
|
|
20231228,135900,2120004500,366000,365000,366500,364500,22
|
|
20231228,135800,2111959500,365000,365500,366000,365000,9
|
|
20231228,135700,2108669500,364500,365500,365500,364500,11
|
|
20231228,135600,2104653000,366000,366000,366000,365500,8
|
|
20231228,135500,2101726500,366000,365500,366000,365000,8
|
|
20231228,135400,2098804000,365500,366000,366000,364500,11
|
|
20231228,135300,2094784500,364000,364000,364000,364000,8
|
|
20231228,135200,2091872500,366000,364000,366000,364000,16
|
|
20231228,135100,2086031000,364500,364000,366000,364000,14
|
|
20231228,135000,2080924500,364000,364000,366000,364000,20
|
|
20231228,134900,2073628500,364500,364500,364500,364500,4
|
|
20231228,134800,2072170500,364500,364000,366500,364000,32
|
|
20231228,134700,2060511500,364500,364500,365000,364500,31
|
|
20231228,134600,2049207000,364500,365500,365500,364500,8
|
|
20231228,134500,2046287500,365500,366000,366500,364500,21
|
|
20231228,134400,2038617000,366000,364500,366000,364500,6
|
|
20231228,134300,2036424000,365000,365500,365500,364500,12
|
|
20231228,134200,2032048000,365500,366000,366000,365000,12
|
|
20231228,134100,2027662500,366000,365000,366000,365000,10
|
|
20231228,134000,2024011000,365000,365500,365500,365000,10
|
|
20231228,133900,2020357500,366500,365500,366500,365500,9
|
|
20231228,133800,2017064500,365000,365000,366500,365000,10
|
|
20231228,133700,2013406500,365000,365500,366000,365000,17
|
|
20231228,133600,2007193000,366000,366500,366500,366000,7
|
|
20231228,133500,2004630500,366000,366000,366000,365500,72
|
|
20231228,133400,1978300500,366000,365500,366000,365500,8
|
|
20231228,133300,1975375000,365500,366000,366000,365500,13
|
|
20231228,133200,1970620500,366000,366000,366000,365500,12
|
|
20231228,133100,1966232500,366000,365500,366000,365000,25
|
|
20231228,133000,1957096000,365500,365500,365500,365000,10
|
|
20231228,132900,1953442500,365000,365000,365000,365000,5
|
|
20231228,132800,1951617500,365000,365500,365500,365000,16
|
|
20231228,132700,1945771000,365500,365000,365500,365000,9
|
|
20231228,132600,1942483000,366000,365000,366000,365000,8
|
|
20231228,132500,1939561500,365000,366000,366000,365000,13
|
|
20231228,132400,1934807500,365000,365000,366000,365000,10
|
|
20231228,132300,1931154500,364500,364500,364500,364500,8
|
|
20231228,132200,1928238500,364000,365500,365500,364000,10
|
|
20231228,132100,1924588500,365500,365000,365500,365000,4
|
|
20231228,132000,1923127000,364500,365000,365000,364000,10
|
|
20231228,131900,1919483000,364500,365000,365000,364500,6
|
|
20231228,131800,1917295500,365000,366500,366500,365000,26
|
|
20231228,131700,1907778500,365500,365000,365500,365000,10
|
|
20231228,131600,1904128000,365500,365000,365500,365000,13
|
|
20231228,131500,1899379500,365000,364500,365000,364500,8
|
|
20231228,131400,1896460500,365000,364500,365000,364500,5
|
|
20231228,131300,1894637000,365000,365500,365500,365000,28
|
|
20231228,131200,1884413500,366500,366500,366500,365000,10
|
|
20231228,131100,1880756500,365000,366000,366500,365000,7
|
|
20231228,131000,1878195500,366000,366000,366500,365000,18
|
|
20231228,130900,1871610000,365500,366500,366500,365500,3
|
|
20231228,130800,1870512500,365000,365500,366500,365000,14
|
|
20231228,130700,1865396500,365500,365500,365500,365000,7
|
|
20231228,130600,1862839000,366500,367000,367000,365500,21
|
|
20231228,130500,1855144500,366000,366500,366500,365500,7
|
|
20231228,130400,1852583000,366500,365500,366500,365500,9
|
|
20231228,130300,1849289500,365500,366000,367000,365500,17
|
|
20231228,130200,1843063000,366000,366500,366500,365500,64
|
|
20231228,130100,1819612000,367000,366500,367000,366500,20
|
|
20231228,130000,1812279500,366500,367000,367000,366500,10
|
|
20231228,125900,1808611500,367000,367000,367000,366500,5
|
|
20231228,125800,1806778000,366500,366500,367000,366500,20
|
|
20231228,125700,1799446500,366500,367000,367000,366500,8
|
|
20231228,125600,1796513000,366500,367000,367000,366500,7
|
|
20231228,125500,1793945000,367000,367000,367000,366500,7
|
|
20231228,125400,1791378000,366500,367000,367000,366500,49
|
|
20231228,125300,1773397500,367000,366500,367000,366500,17
|
|
20231228,125200,1767163500,366500,366000,366500,365500,8
|
|
20231228,125100,1764235500,366000,367000,367000,366000,96
|
|
20231228,125000,1729010500,367000,366500,367000,366500,13
|
|
20231228,124900,1724240500,366000,366500,366500,366000,9
|
|
20231228,124800,1720943500,366500,367500,367500,366500,7
|
|
20231228,124700,1718375500,366000,366500,366500,366000,4
|
|
20231228,124600,1716911000,366500,366500,367500,366500,182
|
|
20231228,124500,1650130000,366500,366000,366500,366000,7
|
|
20231228,124400,1647567000,366500,366500,366500,366500,4
|
|
20231228,124300,1646101000,366500,366500,366500,366500,8
|
|
20231228,124200,1643169000,366000,367000,367000,366000,60
|
|
20231228,124100,1621179500,367000,366500,367000,366500,25
|
|
20231228,124000,1612012500,366500,367000,367000,366500,5
|
|
20231228,123900,1610178500,366500,367000,367000,366500,5
|
|
20231228,123800,1608344500,367000,366500,367000,366500,7
|
|
20231228,123700,1605777500,367000,367000,367000,367000,3
|
|
20231228,123600,1604676500,367000,367000,367000,366500,10
|
|
20231228,123500,1601008000,366500,366500,367000,366500,4
|
|
20231228,123400,1599541500,367000,366500,367000,366500,4
|
|
20231228,123300,1598074500,366500,366500,367000,366500,8
|
|
20231228,123200,1595141500,367000,366500,367000,366500,30
|
|
20231228,123100,1584142500,366500,367000,367000,366500,11
|
|
20231228,123000,1580108500,367000,367000,367000,366500,9
|
|
20231228,122900,1576806500,367000,367000,367000,367000,5
|
|
20231228,122800,1574971500,366500,366500,366500,366500,21
|
|
20231228,122700,1567275000,366500,366000,366500,366000,10
|
|
20231228,122600,1563611500,366500,366500,366500,366000,26
|
|
20231228,122500,1554085500,366500,366000,366500,366000,152
|
|
20231228,122400,1498445000,366000,366000,366000,365500,5
|
|
20231228,122300,1496616000,366000,366000,366000,365500,16
|
|
20231228,122200,1490764500,365500,365500,365500,365500,1
|
|
20231228,122100,1490399000,365500,366000,366000,365500,5
|
|
20231228,122000,1488570500,365500,366000,366000,365500,9
|
|
20231228,121900,1485278000,366000,366000,366000,365500,37
|
|
20231228,121800,1471748500,366000,366000,366000,366000,5
|
|
20231228,121700,1469918500,366000,365000,366000,365000,12
|
|
20231228,121600,1465531500,365500,365500,365500,365000,8
|
|
20231228,121500,1462608000,365000,365000,365000,365000,4
|
|
20231228,121400,1461148000,365000,365500,365500,365000,8
|
|
20231228,121300,1458225500,365500,365500,365500,365500,6
|
|
20231228,121200,1456032500,365500,365500,365500,365000,4
|
|
20231228,121100,1454571500,365000,365500,365500,365000,7
|
|
20231228,121000,1452014500,365500,365000,365500,365000,5
|
|
20231228,120900,1450189000,365500,365500,365500,365500,33
|
|
20231228,120800,1438127500,366000,365500,366000,365500,68
|
|
20231228,120700,1413272000,366000,366000,366000,366000,6
|
|
20231228,120600,1411076000,366000,366000,366000,365500,17
|
|
20231228,120500,1404858500,365500,366000,366000,365500,15
|
|
20231228,120400,1399372000,366000,366000,366000,366000,2
|
|
20231228,120300,1398640000,365500,366000,366000,365500,7
|
|
20231228,120200,1396080000,366000,366000,366000,365500,6
|
|
20231228,120100,1393885000,366000,366000,366000,365500,10
|
|
20231228,120000,1390226000,366000,366000,366000,365500,19
|
|
20231228,115900,1383280000,366000,366000,366000,365500,10
|
|
20231228,115800,1379621500,365500,366000,366000,365500,6
|
|
20231228,115700,1377427000,366000,366000,366000,366000,3
|
|
20231228,115600,1376329000,365500,365500,366000,365500,8
|
|
20231228,115500,1373404000,366000,365500,366000,365500,4
|
|
20231228,115400,1371941000,365500,366000,366000,365500,5
|
|
20231228,115300,1370113000,365500,366000,366000,365500,9
|
|
20231228,115200,1366820500,366000,365500,366000,365500,8
|
|
20231228,115100,1363894500,365500,366000,366000,365500,6
|
|
20231228,115000,1361700000,366000,365000,366000,365000,13
|
|
20231228,114900,1356943000,365500,365500,366000,365500,10
|
|
20231228,114800,1353287000,366000,366000,366000,366000,2
|
|
20231228,114700,1352555000,365500,366000,366000,365500,55
|
|
20231228,114600,1332448500,365500,366000,366000,365500,11
|
|
20231228,114500,1328426000,366000,366000,366000,366000,5
|
|
20231228,114400,1326596000,366000,366000,366000,365500,16
|
|
20231228,114300,1320744000,366000,365500,366000,365500,5
|
|
20231228,114200,1318915500,365500,366000,366000,365500,9
|
|
20231228,114100,1315623500,366000,365500,366000,365500,4
|
|
20231228,114000,1314160000,365500,366000,366000,365500,32
|
|
20231228,113900,1302459000,366000,366000,366000,366000,3
|
|
20231228,113800,1301361000,366000,366000,366000,366000,2
|
|
20231228,113700,1300629000,366000,366000,366000,365500,22
|
|
20231228,113600,1292582000,366000,366000,366000,366000,7
|
|
20231228,113500,1290020000,365500,365500,365500,365500,8
|
|
20231228,113400,1287096000,366000,366000,366000,365500,14
|
|
20231228,113300,1281974500,366000,365500,366000,365000,46
|
|
20231228,113200,1265162000,365500,365500,365500,365500,3
|
|
20231228,113100,1264065500,365500,364000,365500,364000,647
|
|
20231228,113000,1028276500,364000,364000,364000,363500,16
|
|
20231228,112900,1022454500,363500,364000,364000,363500,32
|
|
20231228,112800,1010821500,363500,364000,364000,363500,11
|
|
20231228,112700,1006821000,364000,364000,364000,364000,5
|
|
20231228,112600,1005001000,363500,364000,364000,363500,6
|
|
20231228,112500,1002818500,363500,363500,364000,363500,61
|
|
20231228,112400,980643500,364000,364000,364000,364000,5
|
|
20231228,112300,978823500,363500,364000,364000,363500,12
|
|
20231228,112200,974457000,364000,364000,364000,364000,4
|
|
20231228,112100,973001000,363500,363500,364000,363500,12
|
|
20231228,112000,968638500,364000,364000,364000,364000,5
|
|
20231228,111900,966818500,363500,363500,364000,363500,11
|
|
20231228,111800,962816500,363500,364000,364000,363500,6
|
|
20231228,111700,960635000,363500,363500,364000,363500,120
|
|
20231228,111600,917013000,363500,364000,364000,363500,23
|
|
20231228,111500,908642000,364000,364000,364000,363500,13
|
|
20231228,111400,903911500,363500,364000,364000,363500,5
|
|
20231228,111300,902093000,364000,363500,364000,363500,114
|
|
20231228,111200,860639000,363000,363500,363500,363000,16
|
|
20231228,111100,854826000,363500,363500,363500,363500,4
|
|
20231228,111000,853372000,363500,363500,363500,363500,30
|
|
20231228,110900,842467000,363000,363500,363500,363000,17
|
|
20231228,110800,836289500,363500,363000,363500,363000,65
|
|
20231228,110700,812690500,363000,363000,363000,362500,16
|
|
20231228,110600,806884000,363000,363000,363000,362500,8
|
|
20231228,110500,803983000,363000,362500,363000,362500,19
|
|
20231228,110400,797089000,363000,363000,363000,363000,4
|
|
20231228,110300,795637000,363000,363000,363000,362500,5
|
|
20231228,110200,793823000,362500,363000,363000,362500,18
|
|
20231228,110100,787290500,363000,363000,363000,362500,7
|
|
20231228,110000,784750000,363000,363000,363000,362500,14
|
|
20231228,105900,779672000,363000,363000,363000,363000,6
|
|
20231228,105800,777494000,363000,362500,363000,362500,26
|
|
20231228,105700,768066500,362500,362500,362500,362500,3
|
|
20231228,105600,766979000,362500,362500,362500,362500,3
|
|
20231228,105500,765891500,363000,362500,363000,362500,20
|
|
20231228,105400,758634500,363000,363000,363000,362500,9
|
|
20231228,105300,755370500,362500,363000,363000,362500,3
|
|
20231228,105200,754282500,363000,363000,363000,363000,8
|
|
20231228,105100,751378500,363000,362500,363000,362500,5
|
|
20231228,105000,749565500,362500,363000,363000,362500,4
|
|
20231228,104900,748115000,363000,362500,363000,362500,13
|
|
20231228,104800,743399000,363000,363000,363000,363000,12
|
|
20231228,104700,739043000,362500,362500,362500,362500,2
|
|
20231228,104600,738318000,363000,363000,363000,362500,14
|
|
20231228,104500,733240000,363000,363000,363000,363000,9
|
|
20231228,104400,729973000,362500,363000,363000,362500,17
|
|
20231228,104300,723805000,363000,363000,363000,363000,4
|
|
20231228,104200,722353000,363000,362500,363000,362500,21
|
|
20231228,104100,714731000,363000,363000,363000,362500,11
|
|
20231228,104000,710739000,363000,363000,363000,363000,4
|
|
20231228,103900,709287000,362500,363000,363000,362500,6
|
|
20231228,103800,707110500,363000,363000,363000,362500,9
|
|
20231228,103700,703845500,362500,363000,363000,362500,13
|
|
20231228,103600,699131000,363000,363000,363000,363000,1
|
|
20231228,103500,698768000,363000,363000,363000,362500,54
|
|
20231228,103400,679188500,363000,363000,363000,363000,7
|
|
20231228,103300,676647500,363000,363000,363000,363000,5
|
|
20231228,103200,674832500,362500,363000,363000,362500,9
|
|
20231228,103100,671568000,363000,362500,363000,362500,3
|
|
20231228,103000,670479500,363000,363000,363000,362500,15
|
|
20231228,102900,665035500,363000,363000,363000,362500,8
|
|
20231228,102800,662133000,363000,362500,363000,362500,8
|
|
20231228,102700,659230500,363000,363000,363000,363000,6
|
|
20231228,102600,657052500,363000,362500,363000,362500,7
|
|
20231228,102500,654512500,362500,363000,363000,362500,9
|
|
20231228,102400,651246500,363000,363000,363000,362500,28
|
|
20231228,102300,641095000,362500,362500,363000,362500,8
|
|
20231228,102200,638194000,363000,363000,363000,363000,4
|
|
20231228,102100,636742000,363000,362000,363000,362000,8
|
|
20231228,102000,633842000,362500,362500,362500,362500,2
|
|
20231228,101900,633117000,362000,362000,362500,362000,13
|
|
20231228,101800,628409500,362000,362000,362000,361500,13
|
|
20231228,101700,623705000,362000,362500,362500,362000,7
|
|
20231228,101600,621168000,362500,362500,363000,362000,109
|
|
20231228,101500,581656000,362500,362500,362500,362500,12
|
|
20231228,101400,577306000,362000,362000,362000,362000,8
|
|
20231228,101300,574410000,362000,362500,362500,362000,8
|
|
20231228,101200,571512000,362500,363000,363000,362500,52
|
|
20231228,101100,552657500,363000,362500,363000,362500,6
|
|
20231228,101000,550481000,363000,363000,363000,362500,4
|
|
20231228,100900,549030000,363000,363000,363000,362500,10
|
|
20231228,100800,545401000,363000,363000,363000,363000,7
|
|
20231228,100700,542860000,363000,362500,363000,362500,16
|
|
20231228,100600,537059500,363000,363000,363000,362500,6
|
|
20231228,100500,534882000,363000,363000,363000,363000,7
|
|
20231228,100400,532341000,362500,363000,363000,362500,17
|
|
20231228,100300,526176500,363500,363500,363500,363500,4
|
|
20231228,100200,524722500,363500,363500,363500,363000,6
|
|
20231228,100100,522542500,363500,363000,363500,363000,6
|
|
20231228,100000,520363000,363500,363500,363500,363000,18
|
|
20231228,095900,513821500,363500,363500,363500,363000,8
|
|
20231228,095800,510914500,363500,363000,363500,363000,12
|
|
20231228,095700,506554000,363000,363500,363500,363000,6
|
|
20231228,095600,504374000,363000,363500,363500,363000,17
|
|
20231228,095500,498200500,363000,363500,363500,363000,14
|
|
20231228,095400,493114000,363500,363500,363500,363500,4
|
|
20231228,095300,491660000,363500,363500,363500,363000,8
|
|
20231228,095200,488753500,363500,363000,363500,363000,8
|
|
20231228,095100,485847500,363500,363500,363500,363500,11
|
|
20231228,095000,481849000,363000,363500,363500,363000,4
|
|
20231228,094900,480396000,363500,363500,363500,363500,5
|
|
20231228,094800,478578500,363500,363500,363500,363000,16
|
|
20231228,094700,472764000,363500,362500,363500,362500,7
|
|
20231228,094600,470223500,363500,362500,363500,362500,9
|
|
20231228,094500,466957000,363000,362500,363000,362500,29
|
|
20231228,094400,456444000,362500,362000,362500,362000,6
|
|
20231228,094300,454269500,362000,362500,362500,362000,6
|
|
20231228,094200,452096000,362500,362500,363500,362500,13
|
|
20231228,094100,447380500,363500,363500,363500,362500,7
|
|
20231228,094000,444838000,363000,363000,363000,362500,27
|
|
20231228,093900,435047000,363000,363000,363500,363000,15
|
|
20231228,093800,429601500,363500,363500,363500,363500,38
|
|
20231228,093700,415788500,364000,363500,364000,363500,14
|
|
20231228,093600,410695000,364000,364000,364000,364000,4
|
|
20231228,093500,409239000,363500,363000,363500,363000,216
|
|
20231228,093400,330779000,362500,363000,363000,362500,3
|
|
20231228,093300,329691000,363000,363000,363000,363000,4
|
|
20231228,093200,328239000,362500,362500,362500,362500,130
|
|
20231228,093100,281114000,362500,362500,362500,362500,3
|
|
20231228,093000,280026500,362500,362500,362500,362000,13
|
|
20231228,092900,275315000,362500,362000,362500,362000,33
|
|
20231228,092800,263367500,362000,362000,362000,362000,3
|
|
20231228,092700,262281500,361500,362000,362000,361500,6
|
|
20231228,092600,260111500,362000,361500,362000,361500,8
|
|
20231228,092500,257218000,361500,361500,361500,361000,6
|
|
20231228,092400,255051000,361500,361500,361500,361500,7
|
|
20231228,092300,252520500,361500,361500,361500,361000,6
|
|
20231228,092200,250352500,361500,361500,361500,361500,5
|
|
20231228,092100,248545000,361500,362000,362000,361500,5
|
|
20231228,092000,246736000,362000,362000,362000,360500,7
|
|
20231228,091900,244208000,362000,362000,362000,362000,4
|
|
20231228,091800,242760000,362000,362000,362000,361500,33
|
|
20231228,091700,230815000,362500,362500,362500,362500,7
|
|
20231228,091600,228277500,362500,362000,362500,362000,6
|
|
20231228,091500,226104500,362500,362500,362500,362500,18
|
|
20231228,091400,219579500,362000,361500,362000,361500,16
|
|
20231228,091300,213789500,361500,361500,361500,360000,16
|
|
20231228,091200,208008500,361000,360500,361500,360500,6
|
|
20231228,091100,205842500,360500,361500,362000,360500,11
|
|
20231228,091000,201870500,361500,361000,361500,360500,38
|
|
20231228,090900,188165500,361500,361500,361500,361500,14
|
|
20231228,090800,183104500,361500,360500,362000,360500,9
|
|
20231228,090700,179852500,360500,361500,362000,360500,29
|
|
20231228,090600,169367000,362500,362500,362500,362500,3
|
|
20231228,090500,168279500,362000,362500,362500,362000,52
|
|
20231228,090400,149450500,362500,363000,363500,361500,48
|
|
20231228,090300,132029500,362500,363500,363500,362500,27
|
|
20231228,090200,122223500,363500,362500,363500,362000,123
|
|
20231228,090100,77612000,362500,362000,362500,360000,86
|
|
20231228,090000,46557500,362000,360000,363000,360000,129
|