743 lines
42 KiB
CSV
743 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,212000,23223208000,233500,233500,233500,233500,9899
|
|
20231228,211900,23223208000,233500,233500,233500,233500,0
|
|
20231228,211800,23223208000,233500,233500,233500,233500,0
|
|
20231228,211700,23223208000,233500,233500,233500,233500,0
|
|
20231228,211600,23223208000,233500,233500,233500,233500,0
|
|
20231228,211500,23223208000,233500,233500,233500,233500,0
|
|
20231228,211400,23223208000,233500,233500,233500,233500,0
|
|
20231228,211300,23223208000,233500,233500,233500,233500,0
|
|
20231228,211200,23223208000,233500,233500,233500,233500,0
|
|
20231228,211100,23223208000,233500,233500,233500,233500,0
|
|
20231228,211000,23223208000,233500,233500,233500,233500,0
|
|
20231228,210900,23223208000,233500,233500,233500,233500,0
|
|
20231228,210800,23223208000,233500,233500,233500,233500,0
|
|
20231228,210700,23223208000,233500,233500,233500,233500,0
|
|
20231228,210600,23223208000,233500,233500,233500,233500,0
|
|
20231228,210500,23223208000,233500,233500,233500,233500,0
|
|
20231228,210400,23223208000,233500,233500,233500,233500,0
|
|
20231228,210300,23223208000,233500,233500,233500,233500,0
|
|
20231228,210200,23223208000,233500,233500,233500,233500,0
|
|
20231228,210100,23223208000,233500,233500,233500,233500,0
|
|
20231228,210000,23223208000,233500,233500,233500,233500,0
|
|
20231228,205900,23223208000,233500,233500,233500,233500,0
|
|
20231228,205800,23223208000,233500,233500,233500,233500,0
|
|
20231228,205700,23223208000,233500,233500,233500,233500,0
|
|
20231228,205600,23223208000,233500,233500,233500,233500,0
|
|
20231228,205500,23223208000,233500,233500,233500,233500,0
|
|
20231228,205400,23223208000,233500,233500,233500,233500,0
|
|
20231228,205300,23223208000,233500,233500,233500,233500,0
|
|
20231228,205200,23223208000,233500,233500,233500,233500,0
|
|
20231228,205100,23223208000,233500,233500,233500,233500,0
|
|
20231228,205000,23223208000,233500,233500,233500,233500,9899
|
|
20231228,204900,23223208000,233500,233500,233500,233500,0
|
|
20231228,204800,23223208000,233500,233500,233500,233500,0
|
|
20231228,204700,23223208000,233500,233500,233500,233500,0
|
|
20231228,204600,23223208000,233500,233500,233500,233500,0
|
|
20231228,204500,23223208000,233500,233500,233500,233500,0
|
|
20231228,204400,23223208000,233500,233500,233500,233500,0
|
|
20231228,204300,23223208000,233500,233500,233500,233500,0
|
|
20231228,204200,23223208000,233500,233500,233500,233500,0
|
|
20231228,204100,23223208000,233500,233500,233500,233500,0
|
|
20231228,204000,23223208000,233500,233500,233500,233500,0
|
|
20231228,203900,23223208000,233500,233500,233500,233500,0
|
|
20231228,203800,23223208000,233500,233500,233500,233500,0
|
|
20231228,203700,23223208000,233500,233500,233500,233500,0
|
|
20231228,203600,23223208000,233500,233500,233500,233500,0
|
|
20231228,203500,23223208000,233500,233500,233500,233500,0
|
|
20231228,203400,23223208000,233500,233500,233500,233500,0
|
|
20231228,203300,23223208000,233500,233500,233500,233500,0
|
|
20231228,203200,23223208000,233500,233500,233500,233500,0
|
|
20231228,203100,23223208000,233500,233500,233500,233500,0
|
|
20231228,203000,23223208000,233500,233500,233500,233500,0
|
|
20231228,202900,23223208000,233500,233500,233500,233500,0
|
|
20231228,202800,23223208000,233500,233500,233500,233500,0
|
|
20231228,202700,23223208000,233500,233500,233500,233500,0
|
|
20231228,202600,23223208000,233500,233500,233500,233500,0
|
|
20231228,202500,23223208000,233500,233500,233500,233500,0
|
|
20231228,202400,23223208000,233500,233500,233500,233500,0
|
|
20231228,202300,23223208000,233500,233500,233500,233500,0
|
|
20231228,202200,23223208000,233500,233500,233500,233500,0
|
|
20231228,202100,23223208000,233500,233500,233500,233500,0
|
|
20231228,202000,23223208000,233500,233500,233500,233500,9899
|
|
20231228,201900,23223208000,233500,233500,233500,233500,0
|
|
20231228,201800,23223208000,233500,233500,233500,233500,0
|
|
20231228,201700,23223208000,233500,233500,233500,233500,0
|
|
20231228,201600,23223208000,233500,233500,233500,233500,0
|
|
20231228,201500,23223208000,233500,233500,233500,233500,0
|
|
20231228,201400,23223208000,233500,233500,233500,233500,0
|
|
20231228,201300,23223208000,233500,233500,233500,233500,0
|
|
20231228,201200,23223208000,233500,233500,233500,233500,0
|
|
20231228,201100,23223208000,233500,233500,233500,233500,0
|
|
20231228,201000,23223208000,233500,233500,233500,233500,0
|
|
20231228,200900,23223208000,233500,233500,233500,233500,0
|
|
20231228,200800,23223208000,233500,233500,233500,233500,0
|
|
20231228,200700,23223208000,233500,233500,233500,233500,0
|
|
20231228,200600,23223208000,233500,233500,233500,233500,0
|
|
20231228,200500,23223208000,233500,233500,233500,233500,0
|
|
20231228,200400,23223208000,233500,233500,233500,233500,0
|
|
20231228,200300,23223208000,233500,233500,233500,233500,0
|
|
20231228,200200,23223208000,233500,233500,233500,233500,0
|
|
20231228,200100,23223208000,233500,233500,233500,233500,0
|
|
20231228,200000,23223208000,233500,233500,233500,233500,0
|
|
20231228,195900,23223208000,233500,233500,233500,233500,0
|
|
20231228,195800,23223208000,233500,233500,233500,233500,0
|
|
20231228,195700,23223208000,233500,233500,233500,233500,0
|
|
20231228,195600,23223208000,233500,233500,233500,233500,0
|
|
20231228,195500,23223208000,233500,233500,233500,233500,0
|
|
20231228,195400,23223208000,233500,233500,233500,233500,0
|
|
20231228,195300,23223208000,233500,233500,233500,233500,0
|
|
20231228,195200,23223208000,233500,233500,233500,233500,0
|
|
20231228,195100,23223208000,233500,233500,233500,233500,0
|
|
20231228,195000,23223208000,233500,233500,233500,233500,9899
|
|
20231228,194900,23223208000,233500,233500,233500,233500,0
|
|
20231228,194800,23223208000,233500,233500,233500,233500,0
|
|
20231228,194700,23223208000,233500,233500,233500,233500,0
|
|
20231228,194600,23223208000,233500,233500,233500,233500,0
|
|
20231228,194500,23223208000,233500,233500,233500,233500,0
|
|
20231228,194400,23223208000,233500,233500,233500,233500,0
|
|
20231228,194300,23223208000,233500,233500,233500,233500,0
|
|
20231228,194200,23223208000,233500,233500,233500,233500,0
|
|
20231228,194100,23223208000,233500,233500,233500,233500,0
|
|
20231228,194000,23223208000,233500,233500,233500,233500,0
|
|
20231228,193900,23223208000,233500,233500,233500,233500,0
|
|
20231228,193800,23223208000,233500,233500,233500,233500,0
|
|
20231228,193700,23223208000,233500,233500,233500,233500,0
|
|
20231228,193600,23223208000,233500,233500,233500,233500,0
|
|
20231228,193500,23223208000,233500,233500,233500,233500,0
|
|
20231228,193400,23223208000,233500,233500,233500,233500,0
|
|
20231228,193300,23223208000,233500,233500,233500,233500,0
|
|
20231228,193200,23223208000,233500,233500,233500,233500,0
|
|
20231228,193100,23223208000,233500,233500,233500,233500,0
|
|
20231228,193000,23223208000,233500,233500,233500,233500,0
|
|
20231228,192900,23223208000,233500,233500,233500,233500,0
|
|
20231228,192800,23223208000,233500,233500,233500,233500,0
|
|
20231228,192700,23223208000,233500,233500,233500,233500,0
|
|
20231228,192600,23223208000,233500,233500,233500,233500,0
|
|
20231228,192500,23223208000,233500,233500,233500,233500,0
|
|
20231228,192400,23223208000,233500,233500,233500,233500,0
|
|
20231228,192300,23223208000,233500,233500,233500,233500,0
|
|
20231228,192200,23223208000,233500,233500,233500,233500,0
|
|
20231228,192100,23223208000,233500,233500,233500,233500,0
|
|
20231228,192000,23223208000,233500,233500,233500,233500,9899
|
|
20231228,191900,23223208000,233500,233500,233500,233500,0
|
|
20231228,191800,23223208000,233500,233500,233500,233500,0
|
|
20231228,191700,23223208000,233500,233500,233500,233500,0
|
|
20231228,191600,23223208000,233500,233500,233500,233500,0
|
|
20231228,191500,23223208000,233500,233500,233500,233500,0
|
|
20231228,191400,23223208000,233500,233500,233500,233500,0
|
|
20231228,191300,23223208000,233500,233500,233500,233500,0
|
|
20231228,191200,23223208000,233500,233500,233500,233500,0
|
|
20231228,191100,23223208000,233500,233500,233500,233500,0
|
|
20231228,191000,23223208000,233500,233500,233500,233500,0
|
|
20231228,190900,23223208000,233500,233500,233500,233500,0
|
|
20231228,190800,23223208000,233500,233500,233500,233500,0
|
|
20231228,190700,23223208000,233500,233500,233500,233500,0
|
|
20231228,190600,23223208000,233500,233500,233500,233500,0
|
|
20231228,190500,23223208000,233500,233500,233500,233500,0
|
|
20231228,190400,23223208000,233500,233500,233500,233500,0
|
|
20231228,190300,23223208000,233500,233500,233500,233500,0
|
|
20231228,190200,23223208000,233500,233500,233500,233500,0
|
|
20231228,190100,23223208000,233500,233500,233500,233500,0
|
|
20231228,190000,23223208000,233500,233500,233500,233500,0
|
|
20231228,185900,23223208000,233500,233500,233500,233500,0
|
|
20231228,185800,23223208000,233500,233500,233500,233500,0
|
|
20231228,185700,23223208000,233500,233500,233500,233500,0
|
|
20231228,185600,23223208000,233500,233500,233500,233500,0
|
|
20231228,185500,23223208000,233500,233500,233500,233500,0
|
|
20231228,185400,23223208000,233500,233500,233500,233500,0
|
|
20231228,185300,23223208000,233500,233500,233500,233500,0
|
|
20231228,185200,23223208000,233500,233500,233500,233500,0
|
|
20231228,185100,23223208000,233500,233500,233500,233500,0
|
|
20231228,185000,23223208000,233500,233500,233500,233500,9899
|
|
20231228,184900,23223208000,233500,233500,233500,233500,0
|
|
20231228,184800,23223208000,233500,233500,233500,233500,0
|
|
20231228,184700,23223208000,233500,233500,233500,233500,0
|
|
20231228,184600,23223208000,233500,233500,233500,233500,0
|
|
20231228,184500,23223208000,233500,233500,233500,233500,0
|
|
20231228,184400,23223208000,233500,233500,233500,233500,0
|
|
20231228,184300,23223208000,233500,233500,233500,233500,0
|
|
20231228,184200,23223208000,233500,233500,233500,233500,0
|
|
20231228,184100,23223208000,233500,233500,233500,233500,0
|
|
20231228,184000,23223208000,233500,233500,233500,233500,0
|
|
20231228,183900,23223208000,233500,233500,233500,233500,0
|
|
20231228,183800,23223208000,233500,233500,233500,233500,0
|
|
20231228,183700,23223208000,233500,233500,233500,233500,0
|
|
20231228,183600,23223208000,233500,233500,233500,233500,0
|
|
20231228,183500,23223208000,233500,233500,233500,233500,0
|
|
20231228,183400,23223208000,233500,233500,233500,233500,0
|
|
20231228,183300,23223208000,233500,233500,233500,233500,0
|
|
20231228,183200,23223208000,233500,233500,233500,233500,0
|
|
20231228,183100,23223208000,233500,233500,233500,233500,0
|
|
20231228,183000,23223208000,233500,233500,233500,233500,0
|
|
20231228,182900,23223208000,233500,233500,233500,233500,0
|
|
20231228,182800,23223208000,233500,233500,233500,233500,0
|
|
20231228,182700,23223208000,233500,233500,233500,233500,0
|
|
20231228,182600,23223208000,233500,233500,233500,233500,0
|
|
20231228,182500,23223208000,233500,233500,233500,233500,0
|
|
20231228,182400,23223208000,233500,233500,233500,233500,0
|
|
20231228,182300,23223208000,233500,233500,233500,233500,0
|
|
20231228,182200,23223208000,233500,233500,233500,233500,0
|
|
20231228,182100,23223208000,233500,233500,233500,233500,0
|
|
20231228,182000,23223208000,233500,233500,233500,233500,9899
|
|
20231228,181900,23223208000,233500,233500,233500,233500,0
|
|
20231228,181800,23223208000,233500,233500,233500,233500,0
|
|
20231228,181700,23223208000,233500,233500,233500,233500,0
|
|
20231228,181600,23223208000,233500,233500,233500,233500,0
|
|
20231228,181500,23223208000,233500,233500,233500,233500,0
|
|
20231228,181400,23223208000,233500,233500,233500,233500,0
|
|
20231228,181300,23223208000,233500,233500,233500,233500,0
|
|
20231228,181200,23223208000,233500,233500,233500,233500,0
|
|
20231228,181100,23223208000,233500,233500,233500,233500,0
|
|
20231228,181000,23223208000,233500,233500,233500,233500,0
|
|
20231228,180900,23223208000,233500,233500,233500,233500,0
|
|
20231228,180800,23223208000,233500,233500,233500,233500,0
|
|
20231228,180700,23223208000,233500,233500,233500,233500,0
|
|
20231228,180600,23223208000,233500,233500,233500,233500,0
|
|
20231228,180500,23223208000,233500,233500,233500,233500,0
|
|
20231228,180400,23223208000,233500,233500,233500,233500,0
|
|
20231228,180300,23223208000,233500,233500,233500,233500,0
|
|
20231228,180200,23223208000,233500,233500,233500,233500,0
|
|
20231228,180100,23223208000,233500,233500,233500,233500,0
|
|
20231228,180000,23223208000,233500,233500,233500,233500,0
|
|
20231228,175900,23223208000,233500,233500,233500,233500,0
|
|
20231228,175800,23223208000,233500,233500,233500,233500,0
|
|
20231228,175700,23223208000,233500,233500,233500,233500,0
|
|
20231228,175600,23223208000,233500,233500,233500,233500,0
|
|
20231228,175500,23223208000,233500,233500,233500,233500,0
|
|
20231228,175400,23223208000,233500,233500,233500,233500,0
|
|
20231228,175300,23223208000,233500,233500,233500,233500,0
|
|
20231228,175200,23223208000,233500,233500,233500,233500,0
|
|
20231228,175100,23223208000,233500,233500,233500,233500,0
|
|
20231228,175000,23223208000,233500,233500,233500,233500,9899
|
|
20231228,174900,23223208000,233500,233500,233500,233500,0
|
|
20231228,174800,23223208000,233500,233500,233500,233500,0
|
|
20231228,174700,23223208000,233500,233500,233500,233500,0
|
|
20231228,174600,23223208000,233500,233500,233500,233500,0
|
|
20231228,174500,23223208000,233500,233500,233500,233500,0
|
|
20231228,174400,23223208000,233500,233500,233500,233500,0
|
|
20231228,174300,23223208000,233500,233500,233500,233500,0
|
|
20231228,174200,23223208000,233500,233500,233500,233500,0
|
|
20231228,174100,23223208000,233500,233500,233500,233500,0
|
|
20231228,174000,23223208000,233500,233500,233500,233500,0
|
|
20231228,173900,23223208000,233500,233500,233500,233500,0
|
|
20231228,173800,23223208000,233500,233500,233500,233500,0
|
|
20231228,173700,23223208000,233500,233500,233500,233500,0
|
|
20231228,173600,23223208000,233500,233500,233500,233500,0
|
|
20231228,173500,23223208000,233500,233500,233500,233500,0
|
|
20231228,173400,23223208000,233500,233500,233500,233500,0
|
|
20231228,173300,23223208000,233500,233500,233500,233500,0
|
|
20231228,173200,23223208000,233500,233500,233500,233500,0
|
|
20231228,173100,23223208000,233500,233500,233500,233500,0
|
|
20231228,173000,23223208000,233500,233500,233500,233500,0
|
|
20231228,172900,23223208000,233500,233500,233500,233500,0
|
|
20231228,172800,23223208000,233500,233500,233500,233500,0
|
|
20231228,172700,23223208000,233500,233500,233500,233500,0
|
|
20231228,172600,23223208000,233500,233500,233500,233500,0
|
|
20231228,172500,23223208000,233500,233500,233500,233500,0
|
|
20231228,172400,23223208000,233500,233500,233500,233500,0
|
|
20231228,172300,23223208000,233500,233500,233500,233500,0
|
|
20231228,172200,23223208000,233500,233500,233500,233500,0
|
|
20231228,172100,23223208000,233500,233500,233500,233500,0
|
|
20231228,172000,23223208000,233500,233500,233500,233500,9899
|
|
20231228,171900,23223208000,233500,233500,233500,233500,0
|
|
20231228,171800,23223208000,233500,233500,233500,233500,0
|
|
20231228,171700,23223208000,233500,233500,233500,233500,0
|
|
20231228,171600,23223208000,233500,233500,233500,233500,0
|
|
20231228,171500,23223208000,233500,233500,233500,233500,0
|
|
20231228,171400,23223208000,233500,233500,233500,233500,0
|
|
20231228,171300,23223208000,233500,233500,233500,233500,0
|
|
20231228,171200,23223208000,233500,233500,233500,233500,0
|
|
20231228,171100,23223208000,233500,233500,233500,233500,0
|
|
20231228,171000,23223208000,233500,233500,233500,233500,0
|
|
20231228,170900,23223208000,233500,233500,233500,233500,0
|
|
20231228,170800,23223208000,233500,233500,233500,233500,0
|
|
20231228,170700,23223208000,233500,233500,233500,233500,0
|
|
20231228,170600,23223208000,233500,233500,233500,233500,0
|
|
20231228,170500,23223208000,233500,233500,233500,233500,0
|
|
20231228,170400,23223208000,233500,233500,233500,233500,0
|
|
20231228,170300,23223208000,233500,233500,233500,233500,0
|
|
20231228,170200,23223208000,233500,233500,233500,233500,0
|
|
20231228,170100,23223208000,233500,233500,233500,233500,0
|
|
20231228,170000,23223208000,233500,233500,233500,233500,0
|
|
20231228,165900,23223208000,233500,233500,233500,233500,0
|
|
20231228,165800,23223208000,233500,233500,233500,233500,0
|
|
20231228,165700,23223208000,233500,233500,233500,233500,0
|
|
20231228,165600,23223208000,233500,233500,233500,233500,0
|
|
20231228,165500,23223208000,233500,233500,233500,233500,0
|
|
20231228,165400,23223208000,233500,233500,233500,233500,0
|
|
20231228,165300,23223208000,233500,233500,233500,233500,0
|
|
20231228,165200,23223208000,233500,233500,233500,233500,0
|
|
20231228,165100,23223208000,233500,233500,233500,233500,0
|
|
20231228,165000,23223208000,233500,233500,233500,233500,9899
|
|
20231228,164900,23223208000,233500,233500,233500,233500,0
|
|
20231228,164800,23223208000,233500,233500,233500,233500,0
|
|
20231228,164700,23223208000,233500,233500,233500,233500,0
|
|
20231228,164600,23223208000,233500,233500,233500,233500,0
|
|
20231228,164500,23223208000,233500,233500,233500,233500,0
|
|
20231228,164400,23223208000,233500,233500,233500,233500,0
|
|
20231228,164300,23223208000,233500,233500,233500,233500,0
|
|
20231228,164200,23223208000,233500,233500,233500,233500,0
|
|
20231228,164100,23223208000,233500,233500,233500,233500,0
|
|
20231228,164000,23223208000,233500,233500,233500,233500,0
|
|
20231228,163900,23223208000,233500,233500,233500,233500,0
|
|
20231228,163800,23223208000,233500,233500,233500,233500,0
|
|
20231228,163700,23223208000,233500,233500,233500,233500,0
|
|
20231228,163600,23223208000,233500,233500,233500,233500,0
|
|
20231228,163500,23223208000,233500,233500,233500,233500,0
|
|
20231228,163400,23223208000,233500,233500,233500,233500,0
|
|
20231228,163300,23223208000,233500,233500,233500,233500,0
|
|
20231228,163200,23223208000,233500,233500,233500,233500,0
|
|
20231228,163100,23223208000,233500,233500,233500,233500,0
|
|
20231228,163000,23223208000,233500,233500,233500,233500,0
|
|
20231228,162900,23223208000,233500,233500,233500,233500,0
|
|
20231228,162800,23223208000,233500,233500,233500,233500,0
|
|
20231228,162700,23223208000,233500,233500,233500,233500,0
|
|
20231228,162600,23223208000,233500,233500,233500,233500,0
|
|
20231228,162500,23223208000,233500,233500,233500,233500,0
|
|
20231228,162400,23223208000,233500,233500,233500,233500,0
|
|
20231228,162300,23223208000,233500,233500,233500,233500,0
|
|
20231228,162200,23223208000,233500,233500,233500,233500,0
|
|
20231228,162100,23223208000,233500,233500,233500,233500,0
|
|
20231228,162000,23223208000,233500,233500,233500,233500,9899
|
|
20231228,161900,23223208000,233500,233500,233500,233500,0
|
|
20231228,161800,23223208000,233500,233500,233500,233500,0
|
|
20231228,161700,23223208000,233500,233500,233500,233500,0
|
|
20231228,161600,23223208000,233500,233500,233500,233500,0
|
|
20231228,161500,23223208000,233500,233500,233500,233500,0
|
|
20231228,161400,23223208000,233500,233500,233500,233500,0
|
|
20231228,161300,23223208000,233500,233500,233500,233500,0
|
|
20231228,161200,23223208000,233500,233500,233500,233500,0
|
|
20231228,161100,23223208000,233500,233500,233500,233500,0
|
|
20231228,161000,23223208000,233500,233500,233500,233500,0
|
|
20231228,160900,23223208000,233500,233500,233500,233500,0
|
|
20231228,160800,23223208000,233500,233500,233500,233500,0
|
|
20231228,160700,23223208000,233500,233500,233500,233500,0
|
|
20231228,160600,23223208000,233500,233500,233500,233500,0
|
|
20231228,160500,23223208000,233500,233500,233500,233500,0
|
|
20231228,160400,23223208000,233500,233500,233500,233500,0
|
|
20231228,160300,23223208000,233500,233500,233500,233500,0
|
|
20231228,160200,23223208000,233500,233500,233500,233500,0
|
|
20231228,160100,23223208000,233500,233500,233500,233500,0
|
|
20231228,160000,23223208000,233500,233500,233500,233500,0
|
|
20231228,155900,23223208000,233500,233500,233500,233500,0
|
|
20231228,155800,23223208000,233500,233500,233500,233500,0
|
|
20231228,155700,23223208000,233500,233500,233500,233500,0
|
|
20231228,155600,23223208000,233500,233500,233500,233500,0
|
|
20231228,155500,23223208000,233500,233500,233500,233500,0
|
|
20231228,155400,23223208000,233500,233500,233500,233500,0
|
|
20231228,155300,23223208000,233500,233500,233500,233500,0
|
|
20231228,155200,23223208000,233500,233500,233500,233500,0
|
|
20231228,155100,23223208000,233500,233500,233500,233500,0
|
|
20231228,155000,23223208000,233500,233500,233500,233500,9899
|
|
20231228,154900,23223208000,233500,233500,233500,233500,0
|
|
20231228,154800,23223208000,233500,233500,233500,233500,0
|
|
20231228,154700,23223208000,233500,233500,233500,233500,0
|
|
20231228,154600,23223208000,233500,233500,233500,233500,0
|
|
20231228,154500,23223208000,233500,233500,233500,233500,0
|
|
20231228,154400,23223208000,233500,233500,233500,233500,0
|
|
20231228,154300,23223208000,233500,233500,233500,233500,0
|
|
20231228,154200,23223208000,233500,233500,233500,233500,0
|
|
20231228,154100,23223208000,233500,233500,233500,233500,0
|
|
20231228,154000,23223208000,233500,233500,233500,233500,0
|
|
20231228,153900,23223208000,233500,233500,233500,233500,0
|
|
20231228,153800,23223208000,233500,233500,233500,233500,0
|
|
20231228,153700,23223208000,233500,233500,233500,233500,0
|
|
20231228,153600,23223208000,233500,233500,233500,233500,0
|
|
20231228,153500,23223208000,233500,233500,233500,233500,0
|
|
20231228,153400,23223208000,233500,233500,233500,233500,0
|
|
20231228,153300,23223208000,233500,233500,233500,233500,0
|
|
20231228,153200,23223208000,233500,233500,233500,233500,0
|
|
20231228,153100,23223208000,233500,233500,233500,233500,0
|
|
20231228,153000,23223208000,233500,233500,233500,233500,9899
|
|
20231228,152900,20911791500,233000,233000,233000,233000,0
|
|
20231228,152800,20911791500,233000,233000,233000,233000,0
|
|
20231228,152700,20911791500,233000,233000,233000,233000,0
|
|
20231228,152600,20911791500,233000,233000,233000,233000,0
|
|
20231228,152500,20911791500,233000,233000,233000,233000,0
|
|
20231228,152400,20911791500,233000,233000,233000,233000,0
|
|
20231228,152300,20911791500,233000,233000,233000,233000,0
|
|
20231228,152200,20911791500,233000,233000,233000,233000,0
|
|
20231228,152100,20911791500,233000,233000,233000,233000,0
|
|
20231228,152000,20911791500,233000,233000,233000,233000,0
|
|
20231228,151900,20911791500,233000,232500,233500,232500,186
|
|
20231228,151800,20868463000,232500,233000,233500,232500,1354
|
|
20231228,151700,20552972000,233000,233500,233500,233000,424
|
|
20231228,151600,20453983000,233500,233500,233500,233000,573
|
|
20231228,151500,20320404500,233500,233000,234000,233000,487
|
|
20231228,151400,20206693500,233500,234000,234000,233500,1148
|
|
20231228,151300,19938493000,234000,234000,234500,233500,1926
|
|
20231228,151200,19487950000,234000,234000,234000,233500,648
|
|
20231228,151100,19336360000,234000,234000,234000,233500,642
|
|
20231228,151000,19186175500,234000,234000,234000,233500,530
|
|
20231228,150900,19062163000,234000,233500,234000,233500,1208
|
|
20231228,150800,18779791500,233500,233000,233500,233000,519
|
|
20231228,150700,18658628500,233500,233500,233500,233000,1004
|
|
20231228,150600,18424223000,233500,233500,233500,233000,200
|
|
20231228,150500,18377538500,233000,233500,233500,233000,255
|
|
20231228,150400,18318031500,233000,233000,233500,232500,965
|
|
20231228,150300,18093087500,233000,233000,233000,232500,287
|
|
20231228,150200,18026225000,233000,233000,233000,232500,233
|
|
20231228,150100,17971945500,233000,233000,233000,232500,212
|
|
20231228,150000,17922578500,232500,233000,233000,232500,212
|
|
20231228,145900,17873219000,232500,233000,233000,232500,400
|
|
20231228,145800,17780030000,232500,233000,233500,232500,483
|
|
20231228,145700,17667486500,233000,233000,233000,232500,317
|
|
20231228,145600,17593685000,233000,233000,233500,232500,1232
|
|
20231228,145500,17306883500,233000,232500,233000,232500,267
|
|
20231228,145400,17244711500,233000,232500,233000,232500,206
|
|
20231228,145300,17196736500,232500,233000,233000,232500,818
|
|
20231228,145200,17006176000,233000,233000,233000,232500,266
|
|
20231228,145100,16944217000,233000,232500,233000,232500,209
|
|
20231228,145000,16895547500,232500,233000,233000,232500,384
|
|
20231228,144900,16806182000,232500,233000,233000,232500,200
|
|
20231228,144800,16759614000,232500,233000,233000,232500,202
|
|
20231228,144700,16712584500,233000,233000,233000,232500,267
|
|
20231228,144600,16650410500,233000,232500,233000,232000,1469
|
|
20231228,144500,16308800000,232500,232500,232500,232000,394
|
|
20231228,144400,16217206500,232500,232500,232500,232000,196
|
|
20231228,144300,16171686500,232500,232000,232500,232000,290
|
|
20231228,144200,16104348000,232500,232500,232500,232000,209
|
|
20231228,144100,16055779000,232000,232000,232500,232000,301
|
|
20231228,144000,15985858000,232500,232000,232500,232000,161
|
|
20231228,143900,15948457000,232000,232000,232500,232000,132
|
|
20231228,143800,15917790000,232000,232000,232500,232000,73
|
|
20231228,143700,15900840000,232000,232500,232500,232000,84
|
|
20231228,143600,15881324500,232000,232000,232500,232000,85
|
|
20231228,143500,15861587000,232500,232500,232500,232000,358
|
|
20231228,143400,15778380000,232500,232000,232500,232000,89
|
|
20231228,143300,15757702500,232000,232000,232500,232000,142
|
|
20231228,143200,15724736000,232000,232000,232500,232000,612
|
|
20231228,143100,15582457000,232000,232500,232500,232000,29
|
|
20231228,143000,15575724500,232000,232500,232500,232000,199
|
|
20231228,142900,15529493500,232500,232000,232500,232000,79
|
|
20231228,142800,15511141000,232000,232500,232500,232000,297
|
|
20231228,142700,15442203500,232500,232500,232500,232000,70
|
|
20231228,142600,15425950000,232500,232000,232500,232000,36
|
|
20231228,142500,15417589500,232500,232500,232500,232000,112
|
|
20231228,142400,15391601500,232000,232000,232500,231500,417
|
|
20231228,142300,15294853500,232500,232500,232500,231500,247
|
|
20231228,142200,15237547000,232000,232000,232500,231500,126
|
|
20231228,142100,15208315000,232000,232000,232500,231500,140
|
|
20231228,142000,15175842500,232000,231500,232500,231500,215
|
|
20231228,141900,15125971000,231500,232000,232500,231500,134
|
|
20231228,141800,15094895500,232000,232000,232000,231500,425
|
|
20231228,141700,14996313500,231500,231500,232500,231500,130
|
|
20231228,141600,14966167500,232000,231500,232500,231500,244
|
|
20231228,141500,14909563000,231500,231500,232000,231500,151
|
|
20231228,141400,14874556500,232000,232000,232000,231500,150
|
|
20231228,141300,14839795000,231500,232000,232500,231500,98
|
|
20231228,141200,14817069000,231500,231500,232000,231500,138
|
|
20231228,141100,14785089000,231500,232000,232000,231500,164
|
|
20231228,141000,14747065500,231500,231500,232500,231500,113
|
|
20231228,140900,14720883500,232000,231500,232000,231500,284
|
|
20231228,140800,14655005500,232000,232000,232000,231500,202
|
|
20231228,140700,14608152500,232000,231500,232000,231500,85
|
|
20231228,140600,14588452000,232000,232000,232500,231500,899
|
|
20231228,140500,14379891000,232000,231500,232500,231500,598
|
|
20231228,140400,14241174000,231500,231500,232000,231500,103
|
|
20231228,140300,14217322000,232000,231500,232000,231500,84
|
|
20231228,140200,14197865500,231500,231500,232000,231500,29
|
|
20231228,140100,14191151500,231500,231500,232000,231500,904
|
|
20231228,140000,13981691500,232000,231500,232000,231500,159
|
|
20231228,135900,13944828000,232000,232000,232000,231500,55
|
|
20231228,135800,13932076000,231500,232000,232000,231500,150
|
|
20231228,135700,13897305000,231500,231500,232000,231500,65
|
|
20231228,135600,13882248000,232000,232000,232000,231500,75
|
|
20231228,135500,13864869000,232000,231500,232000,231500,61
|
|
20231228,135400,13850731500,232000,231000,232000,231000,781
|
|
20231228,135300,13669909000,231000,231500,231500,231000,94
|
|
20231228,135200,13648165000,231500,231500,231500,231000,217
|
|
20231228,135100,13597946000,231500,231500,231500,231000,74
|
|
20231228,135000,13580837000,231500,231500,231500,231000,187
|
|
20231228,134900,13537629000,231000,231000,231500,231000,68
|
|
20231228,134800,13521907000,231000,231000,231500,231000,114
|
|
20231228,134700,13495550000,231000,231500,231500,231000,47
|
|
20231228,134600,13484686500,231000,231000,231500,231000,59
|
|
20231228,134500,13471050500,231000,231000,231500,231000,178
|
|
20231228,134400,13429925000,231000,231000,231500,231000,71
|
|
20231228,134300,13413516500,231500,231500,231500,231000,68
|
|
20231228,134200,13397791000,231000,231500,231500,231000,80
|
|
20231228,134100,13379295500,231000,231500,231500,231000,224
|
|
20231228,134000,13327532000,231500,231000,231500,231000,67
|
|
20231228,133900,13312049500,231500,231000,231500,231000,104
|
|
20231228,133800,13287986500,231000,231000,231500,231000,92
|
|
20231228,133700,13266729500,231500,231000,231500,231000,104
|
|
20231228,133600,13242687500,231500,231500,231500,231000,97
|
|
20231228,133500,13220267500,231500,231500,231500,231000,68
|
|
20231228,133400,13204545500,231000,231500,231500,231000,103
|
|
20231228,133300,13180739500,231000,231500,231500,231000,35
|
|
20231228,133200,13172648500,231000,230500,231500,230500,298
|
|
20231228,133100,13103806500,230500,231000,231000,230500,293
|
|
20231228,133000,13036157500,230500,230500,231000,230500,131
|
|
20231228,132900,13005926000,230500,231000,231000,230500,170
|
|
20231228,132800,12966691500,231000,231000,231000,230500,234
|
|
20231228,132700,12912720000,231000,230500,231000,230500,138
|
|
20231228,132600,12880903500,230500,231000,231000,230500,40
|
|
20231228,132500,12871676500,230500,231000,231000,230500,88
|
|
20231228,132400,12851361000,231000,231000,231000,230500,143
|
|
20231228,132300,12818381500,231000,230500,231000,230500,422
|
|
20231228,132200,12720914000,230500,231000,231500,230500,2368
|
|
20231228,132100,12173915500,231000,231000,231500,231000,221
|
|
20231228,132000,12122855500,231500,231000,231500,231000,56
|
|
20231228,131900,12109910500,231500,231500,231500,231000,67
|
|
20231228,131800,12094422500,231000,231500,231500,231000,132
|
|
20231228,131700,12063895000,231500,231500,231500,231000,176
|
|
20231228,131600,12023198500,231000,231500,231500,231000,77
|
|
20231228,131500,12005382500,231500,231000,231500,231000,294
|
|
20231228,131400,11937348500,231000,231000,231500,231000,418
|
|
20231228,131300,11840754000,231000,231500,231500,231000,57
|
|
20231228,131200,11827575000,231000,231500,231500,231000,89
|
|
20231228,131100,11807000000,231000,231500,232000,231000,893
|
|
20231228,131000,11600274500,232000,231500,232000,231500,196
|
|
20231228,130900,11554889500,231500,231500,232000,231500,88
|
|
20231228,130800,11534515000,231500,231500,232000,231500,138
|
|
20231228,130700,11502565500,231500,231500,232000,231500,77
|
|
20231228,130600,11484734000,231500,231500,232000,231500,122
|
|
20231228,130500,11456485500,231500,232000,232000,231500,46
|
|
20231228,130400,11445832500,232000,231500,232000,231500,26
|
|
20231228,130300,11439808500,231500,231500,232000,231500,77
|
|
20231228,130200,11421962000,231500,232000,232000,231500,28
|
|
20231228,130100,11415477500,231500,231500,232000,231500,38
|
|
20231228,130000,11406672500,231500,231500,232000,231500,100
|
|
20231228,125900,11383501000,232000,231500,232000,231500,86
|
|
20231228,125800,11363585500,231500,231500,232000,231500,40
|
|
20231228,125700,11354320000,231500,231500,232000,231000,342
|
|
20231228,125600,11275149500,231500,231000,231500,231000,27
|
|
20231228,125500,11268908000,231000,231500,231500,231000,371
|
|
20231228,125400,11183033500,231500,231500,231500,231000,33
|
|
20231228,125300,11175399500,231500,231500,231500,231000,241
|
|
20231228,125200,11119618000,231500,231500,231500,231000,105
|
|
20231228,125100,11095329500,231000,231000,231500,231000,62
|
|
20231228,125000,11080988500,231500,231000,231500,231000,144
|
|
20231228,124900,11047695500,231500,231000,231500,231000,124
|
|
20231228,124800,11019027500,231500,231500,231500,231000,67
|
|
20231228,124700,11003528000,231000,231000,231500,231000,37
|
|
20231228,124600,10994977000,231000,232000,232000,231000,971
|
|
20231228,124500,10770215000,232000,231500,232000,231500,27
|
|
20231228,124400,10763962000,231500,231500,232000,231500,49
|
|
20231228,124300,10752613500,232000,231500,232000,231500,157
|
|
20231228,124200,10716262000,232000,232000,232000,231500,23
|
|
20231228,124100,10710932500,232000,232000,232000,231500,63
|
|
20231228,124000,10696336000,232000,231500,232000,231500,1062
|
|
20231228,123900,10450480000,232000,231500,232000,231500,281
|
|
20231228,123800,10385363500,231500,231500,232000,231500,43
|
|
20231228,123700,10375407500,232000,232000,232000,231500,93
|
|
20231228,123600,10353853500,232000,232000,232000,231500,91
|
|
20231228,123500,10332762000,231500,231500,232000,231500,24
|
|
20231228,123400,10327199500,232000,231500,232000,231500,71
|
|
20231228,123300,10310754500,231500,231500,232000,231500,31
|
|
20231228,123200,10303575500,231500,232000,232000,231500,70
|
|
20231228,123100,10287354500,232000,231500,232000,231500,51
|
|
20231228,123000,10275539000,232000,231500,232000,231500,48
|
|
20231228,122900,10264421500,231500,232000,232000,231500,72
|
|
20231228,122800,10247747500,231500,231500,232000,231500,44
|
|
20231228,122700,10237551000,231500,232000,232000,231500,66
|
|
20231228,122600,10222261500,231500,232000,232000,231500,21
|
|
20231228,122500,10217395500,231500,232000,232000,231500,92
|
|
20231228,122400,10196069500,231500,231500,232000,231500,101
|
|
20231228,122300,10172653000,231500,232000,232000,231500,43
|
|
20231228,122200,10162694000,231500,231500,232000,231500,51
|
|
20231228,122100,10150876500,231500,231500,232000,231500,61
|
|
20231228,122000,10136737000,231500,232000,232000,231500,164
|
|
20231228,121900,10098759500,232000,232000,232000,231500,64
|
|
20231228,121800,10083925000,232000,231500,232000,231500,44
|
|
20231228,121700,10073730000,231500,231500,232000,231500,67
|
|
20231228,121600,10058197000,231500,232000,232000,231500,39
|
|
20231228,121500,10049158500,231500,231500,232000,231500,40
|
|
20231228,121400,10039895500,232000,231500,232000,231500,64
|
|
20231228,121300,10025065000,232000,231500,232000,231500,37
|
|
20231228,121200,10016493500,231500,231500,232000,231500,73
|
|
20231228,121100,9999580500,232000,231500,232000,231500,12
|
|
20231228,121000,9996799500,232000,232000,232000,231500,51
|
|
20231228,120900,9984974500,231500,231500,232000,231500,76
|
|
20231228,120800,9967367000,231500,232000,232000,231500,75
|
|
20231228,120700,9949975500,231500,231500,232000,231500,21
|
|
20231228,120600,9945110000,232000,231500,232000,231500,335
|
|
20231228,120500,9867510000,231500,231500,232000,231500,1504
|
|
20231228,120400,9519158500,231000,231000,231500,231000,77
|
|
20231228,120300,9501347000,231000,231500,231500,231000,133
|
|
20231228,120200,9470599500,231000,231500,231500,231000,27
|
|
20231228,120100,9464357000,231500,231000,231500,231000,49
|
|
20231228,120000,9453027500,231500,231500,231500,231000,67
|
|
20231228,115900,9437531000,231500,231500,231500,231000,89
|
|
20231228,115800,9416961000,231000,231000,231500,231000,88
|
|
20231228,115700,9396614500,231000,231500,231500,231000,69
|
|
20231228,115600,9380670500,231500,231000,231500,231000,77
|
|
20231228,115500,9362865000,231500,231500,231500,231000,49
|
|
20231228,115400,9351532000,231500,231000,231500,231000,142
|
|
20231228,115300,9318712500,231000,231000,231500,231000,54
|
|
20231228,115200,9306232000,231000,231000,231500,231000,142
|
|
20231228,115100,9273419500,231500,231000,231500,231000,159
|
|
20231228,115000,9236673500,231000,231000,231500,231000,58
|
|
20231228,114900,9223265000,231000,231000,231500,231000,56
|
|
20231228,114800,9210321500,231500,231500,231500,231000,77
|
|
20231228,114700,9192507500,231000,231500,231500,231000,84
|
|
20231228,114600,9173095500,231500,231000,231500,231000,79
|
|
20231228,114500,9154828500,231000,231000,231500,231000,61
|
|
20231228,114400,9140715500,231500,231000,231500,231000,82
|
|
20231228,114300,9121761500,231500,231500,231500,231000,41
|
|
20231228,114200,9112276000,231500,231500,231500,231000,81
|
|
20231228,114100,9093534000,231000,231000,231500,231000,62
|
|
20231228,114000,9079206500,231000,231000,231500,231000,78
|
|
20231228,113900,9061163500,231500,231000,231500,231000,100
|
|
20231228,113800,9038057000,231000,231000,231500,231000,54
|
|
20231228,113700,9025580500,231500,231500,232000,231000,288
|
|
20231228,113600,8958925500,231500,231500,232000,231500,618
|
|
20231228,113500,8815854000,232000,232000,232000,231500,44
|
|
20231228,113400,8805658500,232000,232000,232000,231500,62
|
|
20231228,113300,8791289000,231500,231500,232000,231500,78
|
|
20231228,113200,8773207000,232000,231500,232000,231500,35
|
|
20231228,113100,8765096000,231500,231500,232000,231500,573
|
|
20231228,113000,8632371500,231500,231000,231500,231000,315
|
|
20231228,112900,8559472000,231500,231000,231500,231000,233
|
|
20231228,112800,8505645500,231500,231500,231500,231000,161
|
|
20231228,112700,8468448500,231000,231000,231500,231000,101
|
|
20231228,112600,8445111500,231000,231500,231500,231000,152
|
|
20231228,112500,8409992000,231500,230500,231500,230500,494
|
|
20231228,112400,8295943000,231000,231000,231000,230500,119
|
|
20231228,112300,8268474000,230500,231000,231500,230500,85
|
|
20231228,112200,8248837500,231000,231500,231500,231000,184
|
|
20231228,112100,8206324500,231000,230500,231500,230500,324
|
|
20231228,112000,8131550000,231000,231000,231500,230500,1007
|
|
20231228,111900,7898940500,231000,231500,231500,231000,103
|
|
20231228,111800,7875137000,231000,231000,231500,231000,78
|
|
20231228,111700,7857115500,231500,230500,231500,230500,217
|
|
20231228,111600,7806980500,231000,230500,231000,230500,94
|
|
20231228,111500,7785286000,230500,230000,231000,230000,89
|
|
20231228,111400,7764783000,230000,231500,231500,230000,2038
|
|
20231228,111300,7295029500,231000,231000,231500,230500,136
|
|
20231228,111200,7263624500,231000,231000,231500,230500,161
|
|
20231228,111100,7226439000,231000,230500,231500,230500,543
|
|
20231228,111000,7101032000,230500,231000,231000,230500,301
|
|
20231228,110900,7031540500,230500,231000,231000,230500,121
|
|
20231228,110800,7003611500,231500,231000,231500,230500,205
|
|
20231228,110700,6956246000,231000,231500,231500,231000,125
|
|
20231228,110600,6927369000,230500,231000,231500,230500,319
|
|
20231228,110500,6853701500,231000,231000,231000,230500,74
|
|
20231228,110400,6836627500,230500,231000,231000,230500,176
|
|
20231228,110300,6796000000,230500,231000,231000,230500,75
|
|
20231228,110200,6778700000,230500,230500,231000,230500,642
|
|
20231228,110100,6630408000,230500,231000,231000,230500,175
|
|
20231228,110000,6590008500,231000,231000,231000,230500,138
|
|
20231228,105900,6558155000,231000,230500,231000,230500,70
|
|
20231228,105800,6542013000,230500,231000,231000,230500,50
|
|
20231228,105700,6530485500,231000,230500,231000,230500,103
|
|
20231228,105600,6506731000,231000,230500,231000,230500,103
|
|
20231228,105500,6482981500,230500,230500,231000,230500,71
|
|
20231228,105400,6466612000,230500,230500,231000,230500,588
|
|
20231228,105300,6331073000,230500,231000,231000,230500,82
|
|
20231228,105200,6312163000,231000,230500,231000,230500,181
|
|
20231228,105100,6270432000,231000,231000,231000,230500,80
|
|
20231228,105000,6251984000,230500,230500,231000,230500,52
|
|
20231228,104900,6239995500,231000,230500,231000,230500,86
|
|
20231228,104800,6220166500,230500,231000,231500,230500,1355
|
|
20231228,104700,5907301000,231500,231500,231500,231000,92
|
|
20231228,104600,5886023500,232000,231500,232000,231000,61
|
|
20231228,104500,5871897500,231000,231500,231500,231000,159
|
|
20231228,104400,5835112000,231500,231500,231500,231000,744
|
|
20231228,104300,5663201000,231000,231500,231500,231000,78
|
|
20231228,104200,5645153500,231000,231500,231500,231000,137
|
|
20231228,104100,5613463000,232000,231500,232000,231000,350
|
|
20231228,104000,5532486000,231500,231500,231500,231000,262
|
|
20231228,103900,5471855500,231500,231500,231500,231000,297
|
|
20231228,103800,5403215000,231500,232000,232000,231000,2345
|
|
20231228,103700,4859801000,232000,232500,232500,232000,103
|
|
20231228,103600,4835899500,232000,232000,232500,232000,84
|
|
20231228,103500,4816400000,232000,232000,232500,232000,67
|
|
20231228,103400,4800843500,232500,232000,232500,232000,93
|
|
20231228,103300,4779254000,232500,232500,232500,232000,70
|
|
20231228,103200,4762997500,232000,232000,232500,232000,54
|
|
20231228,103100,4750461000,232000,232000,232500,232000,40
|
|
20231228,103000,4741176500,232000,232500,232500,232000,58
|
|
20231228,102900,4727713000,232500,232500,232500,232000,74
|
|
20231228,102800,4710525500,232500,232000,232500,232000,52
|
|
20231228,102700,4698440000,232000,232000,232500,232000,69
|
|
20231228,102600,4682418500,232000,232000,232500,232000,51
|
|
20231228,102500,4670579500,232500,232500,232500,232000,24
|
|
20231228,102400,4665005000,232000,232500,232500,232000,85
|
|
20231228,102300,4645280000,232500,232500,232500,232000,45
|
|
20231228,102200,4634833000,232000,232500,232500,232000,86
|
|
20231228,102100,4614855500,232500,232500,232500,232000,50
|
|
20231228,102000,4603241000,232000,232500,232500,232000,59
|
|
20231228,101900,4589543000,232500,232000,232500,232000,116
|
|
20231228,101800,4562613500,232500,232000,232500,232000,168
|
|
20231228,101700,4523617500,232000,232000,232500,232000,65
|
|
20231228,101600,4508513000,232000,232500,232500,232000,25
|
|
20231228,101500,4502708000,232500,232500,232500,232000,30
|
|
20231228,101400,4495733500,232000,232500,232500,232000,108
|
|
20231228,101300,4470635500,232500,232500,232500,232000,60
|
|
20231228,101200,4456701500,232000,232000,232500,232000,48
|
|
20231228,101100,4445554500,232500,232000,232500,232000,69
|
|
20231228,101000,4429525500,232500,232500,232500,232000,30
|
|
20231228,100900,4422553500,232000,232000,232500,232000,27
|
|
20231228,100800,4416282000,232000,232000,232500,232000,152
|
|
20231228,100700,4380966000,232500,232000,232500,232000,32
|
|
20231228,100600,4373534000,232000,232500,232500,232000,33
|
|
20231228,100500,4365870500,232500,232500,232500,232000,15
|
|
20231228,100400,4362383500,232000,232000,232500,232000,84
|
|
20231228,100300,4342894000,232500,232000,232500,232000,49
|
|
20231228,100200,4331515500,232500,232000,232500,232000,29
|
|
20231228,100100,4324779500,232500,232500,233000,232000,174
|
|
20231228,100000,4284383500,232500,232000,233000,232000,1222
|
|
20231228,095900,4000391500,231500,232000,232000,231500,68
|
|
20231228,095800,3984622500,232000,232000,232000,231500,38
|
|
20231228,095700,3975816500,231500,232500,232500,231500,189
|
|
20231228,095600,3931998500,232000,232000,232000,231500,952
|
|
20231228,095500,3711180000,232500,232000,232500,232000,26
|
|
20231228,095400,3705143000,232000,232000,232500,232000,73
|
|
20231228,095300,3688204500,232500,232500,232500,232000,54
|
|
20231228,095200,3675658500,232500,232500,232500,232000,45
|
|
20231228,095100,3665201500,232500,232000,232500,232000,53
|
|
20231228,095000,3652899500,233000,232500,233000,232000,510
|
|
20231228,094900,3534211000,232000,232000,232500,232000,55
|
|
20231228,094800,3521444500,232000,232000,232500,232000,467
|
|
20231228,094700,3413079000,232000,231500,232000,231500,29
|
|
20231228,094600,3406357500,231500,232000,232000,231500,30
|
|
20231228,094500,3399407500,231500,231500,232000,231500,954
|
|
20231228,094400,3178544500,232000,231500,232000,231500,686
|
|
20231228,094300,3019703500,232000,232000,232000,231500,35
|
|
20231228,094200,3011592500,232000,231500,232000,231500,108
|
|
20231228,094100,2986580500,231500,232000,232000,231500,49
|
|
20231228,094000,2975221500,232000,232000,232000,231500,48
|
|
20231228,093900,2964100000,232000,232000,232000,231500,102
|
|
20231228,093800,2940449500,232000,232000,232500,231500,431
|
|
20231228,093700,2840478500,232500,232000,232500,232000,75
|
|
20231228,093600,2823073500,232500,233000,233000,232500,121
|
|
20231228,093500,2794931500,232500,232500,233000,232500,77
|
|
20231228,093400,2777023500,233000,232500,233000,232500,85
|
|
20231228,093300,2757234500,233000,232500,233000,232500,73
|
|
20231228,093200,2740259000,232500,232500,233000,232500,267
|
|
20231228,093100,2678177500,233000,233000,233000,232500,35
|
|
20231228,093000,2670035000,233000,232500,233000,232500,110
|
|
20231228,092900,2644444500,232500,232500,233000,232500,86
|
|
20231228,092800,2624425000,232500,232500,232500,232000,41
|
|
20231228,092700,2614899000,232500,232000,232500,232000,104
|
|
20231228,092600,2590759000,232500,232500,233000,232500,1082
|
|
20231228,092500,2339155000,232500,233500,233500,232500,480
|
|
20231228,092400,2227314500,233500,233500,233500,233000,90
|
|
20231228,092300,2206306000,233500,233000,233500,233000,268
|
|
20231228,092200,2143844000,233000,233000,233000,232500,13
|
|
20231228,092100,2140818000,232500,233000,233000,232500,30
|
|
20231228,092000,2133842000,233000,233000,233500,232500,680
|
|
20231228,091900,1975541000,233500,233000,233500,232500,455
|
|
20231228,091800,1869525500,233000,232500,233000,232500,359
|
|
20231228,091700,1786048000,232500,232000,233500,232000,807
|
|
20231228,091600,1598405000,232000,233000,233000,232000,660
|
|
20231228,091500,1444951000,233000,232000,233500,232000,513
|
|
20231228,091400,1325602000,232500,232000,232500,232000,103
|
|
20231228,091300,1301660000,232000,232000,232500,231500,199
|
|
20231228,091200,1255543500,232000,232000,232000,232000,33
|
|
20231228,091100,1247887500,232000,232000,232500,231500,182
|
|
20231228,091000,1205669500,232000,231500,232000,231000,242
|
|
20231228,090900,1149666000,231500,232000,232000,231500,101
|
|
20231228,090800,1126271500,232000,231000,232000,230500,215
|
|
20231228,090700,1076555500,231000,231000,231000,230500,112
|
|
20231228,090600,1050688500,231000,231000,231500,231000,396
|
|
20231228,090500,959210000,231000,231000,231500,230500,302
|
|
20231228,090400,889434000,231000,231000,231000,230500,514
|
|
20231228,090300,770700500,231000,231000,231500,230500,278
|
|
20231228,090200,706529000,231000,232000,233000,230500,749
|
|
20231228,090100,533176500,232000,232000,232500,231500,1171
|
|
20231228,090000,261960500,232000,233500,233500,231500,1116
|