720 lines
41 KiB
CSV
720 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231226,205700,36169942000,419000,419000,419000,419000,1105
|
|
20231226,205600,36169942000,419000,419000,419000,419000,0
|
|
20231226,205500,36169942000,419000,419000,419000,419000,0
|
|
20231226,205400,36169942000,419000,419000,419000,419000,0
|
|
20231226,205300,36169942000,419000,419000,419000,419000,0
|
|
20231226,205200,36169942000,419000,419000,419000,419000,0
|
|
20231226,205100,36169942000,419000,419000,419000,419000,0
|
|
20231226,205000,36169942000,419000,419000,419000,419000,0
|
|
20231226,204900,36169942000,419000,419000,419000,419000,0
|
|
20231226,204800,36169942000,419000,419000,419000,419000,0
|
|
20231226,204700,36169942000,419000,419000,419000,419000,0
|
|
20231226,204600,36169942000,419000,419000,419000,419000,0
|
|
20231226,204500,36169942000,419000,419000,419000,419000,0
|
|
20231226,204400,36169942000,419000,419000,419000,419000,0
|
|
20231226,204300,36169942000,419000,419000,419000,419000,0
|
|
20231226,204200,36169942000,419000,419000,419000,419000,0
|
|
20231226,204100,36169942000,419000,419000,419000,419000,0
|
|
20231226,204000,36169942000,419000,419000,419000,419000,0
|
|
20231226,203900,36169942000,419000,419000,419000,419000,0
|
|
20231226,203800,36169942000,419000,419000,419000,419000,0
|
|
20231226,203700,36169942000,419000,419000,419000,419000,0
|
|
20231226,203600,36169942000,419000,419000,419000,419000,0
|
|
20231226,203500,36169942000,419000,419000,419000,419000,0
|
|
20231226,203400,36169942000,419000,419000,419000,419000,0
|
|
20231226,203300,36169942000,419000,419000,419000,419000,0
|
|
20231226,203200,36169942000,419000,419000,419000,419000,0
|
|
20231226,203100,36169942000,419000,419000,419000,419000,0
|
|
20231226,203000,36169942000,419000,419000,419000,419000,0
|
|
20231226,202900,36169942000,419000,419000,419000,419000,0
|
|
20231226,202800,36169942000,419000,419000,419000,419000,0
|
|
20231226,202700,36169942000,419000,419000,419000,419000,1105
|
|
20231226,202600,36169942000,419000,419000,419000,419000,0
|
|
20231226,202500,36169942000,419000,419000,419000,419000,0
|
|
20231226,202400,36169942000,419000,419000,419000,419000,0
|
|
20231226,202300,36169942000,419000,419000,419000,419000,0
|
|
20231226,202200,36169942000,419000,419000,419000,419000,0
|
|
20231226,202100,36169942000,419000,419000,419000,419000,0
|
|
20231226,202000,36169942000,419000,419000,419000,419000,0
|
|
20231226,201900,36169942000,419000,419000,419000,419000,0
|
|
20231226,201800,36169942000,419000,419000,419000,419000,0
|
|
20231226,201700,36169942000,419000,419000,419000,419000,0
|
|
20231226,201600,36169942000,419000,419000,419000,419000,0
|
|
20231226,201500,36169942000,419000,419000,419000,419000,0
|
|
20231226,201400,36169942000,419000,419000,419000,419000,0
|
|
20231226,201300,36169942000,419000,419000,419000,419000,0
|
|
20231226,201200,36169942000,419000,419000,419000,419000,0
|
|
20231226,201100,36169942000,419000,419000,419000,419000,0
|
|
20231226,201000,36169942000,419000,419000,419000,419000,0
|
|
20231226,200900,36169942000,419000,419000,419000,419000,0
|
|
20231226,200800,36169942000,419000,419000,419000,419000,0
|
|
20231226,200700,36169942000,419000,419000,419000,419000,0
|
|
20231226,200600,36169942000,419000,419000,419000,419000,0
|
|
20231226,200500,36169942000,419000,419000,419000,419000,0
|
|
20231226,200400,36169942000,419000,419000,419000,419000,0
|
|
20231226,200300,36169942000,419000,419000,419000,419000,0
|
|
20231226,200200,36169942000,419000,419000,419000,419000,0
|
|
20231226,200100,36169942000,419000,419000,419000,419000,0
|
|
20231226,200000,36169942000,419000,419000,419000,419000,0
|
|
20231226,195900,36169942000,419000,419000,419000,419000,0
|
|
20231226,195800,36169942000,419000,419000,419000,419000,0
|
|
20231226,195700,36169942000,419000,419000,419000,419000,1105
|
|
20231226,195600,36169942000,419000,419000,419000,419000,0
|
|
20231226,195500,36169942000,419000,419000,419000,419000,0
|
|
20231226,195400,36169942000,419000,419000,419000,419000,0
|
|
20231226,195300,36169942000,419000,419000,419000,419000,0
|
|
20231226,195200,36169942000,419000,419000,419000,419000,0
|
|
20231226,195100,36169942000,419000,419000,419000,419000,0
|
|
20231226,195000,36169942000,419000,419000,419000,419000,0
|
|
20231226,194900,36169942000,419000,419000,419000,419000,0
|
|
20231226,194800,36169942000,419000,419000,419000,419000,0
|
|
20231226,194700,36169942000,419000,419000,419000,419000,0
|
|
20231226,194600,36169942000,419000,419000,419000,419000,0
|
|
20231226,194500,36169942000,419000,419000,419000,419000,0
|
|
20231226,194400,36169942000,419000,419000,419000,419000,0
|
|
20231226,194300,36169942000,419000,419000,419000,419000,0
|
|
20231226,194200,36169942000,419000,419000,419000,419000,0
|
|
20231226,194100,36169942000,419000,419000,419000,419000,0
|
|
20231226,194000,36169942000,419000,419000,419000,419000,0
|
|
20231226,193900,36169942000,419000,419000,419000,419000,0
|
|
20231226,193800,36169942000,419000,419000,419000,419000,0
|
|
20231226,193700,36169942000,419000,419000,419000,419000,0
|
|
20231226,193600,36169942000,419000,419000,419000,419000,0
|
|
20231226,193500,36169942000,419000,419000,419000,419000,0
|
|
20231226,193400,36169942000,419000,419000,419000,419000,0
|
|
20231226,193300,36169942000,419000,419000,419000,419000,0
|
|
20231226,193200,36169942000,419000,419000,419000,419000,0
|
|
20231226,193100,36169942000,419000,419000,419000,419000,0
|
|
20231226,193000,36169942000,419000,419000,419000,419000,0
|
|
20231226,192900,36169942000,419000,419000,419000,419000,0
|
|
20231226,192800,36169942000,419000,419000,419000,419000,0
|
|
20231226,192700,36169942000,419000,419000,419000,419000,1105
|
|
20231226,192600,36169942000,419000,419000,419000,419000,0
|
|
20231226,192500,36169942000,419000,419000,419000,419000,0
|
|
20231226,192400,36169942000,419000,419000,419000,419000,0
|
|
20231226,192300,36169942000,419000,419000,419000,419000,0
|
|
20231226,192200,36169942000,419000,419000,419000,419000,0
|
|
20231226,192100,36169942000,419000,419000,419000,419000,0
|
|
20231226,192000,36169942000,419000,419000,419000,419000,0
|
|
20231226,191900,36169942000,419000,419000,419000,419000,0
|
|
20231226,191800,36169942000,419000,419000,419000,419000,0
|
|
20231226,191700,36169942000,419000,419000,419000,419000,0
|
|
20231226,191600,36169942000,419000,419000,419000,419000,0
|
|
20231226,191500,36169942000,419000,419000,419000,419000,0
|
|
20231226,191400,36169942000,419000,419000,419000,419000,0
|
|
20231226,191300,36169942000,419000,419000,419000,419000,0
|
|
20231226,191200,36169942000,419000,419000,419000,419000,0
|
|
20231226,191100,36169942000,419000,419000,419000,419000,0
|
|
20231226,191000,36169942000,419000,419000,419000,419000,0
|
|
20231226,190900,36169942000,419000,419000,419000,419000,0
|
|
20231226,190800,36169942000,419000,419000,419000,419000,0
|
|
20231226,190700,36169942000,419000,419000,419000,419000,0
|
|
20231226,190600,36169942000,419000,419000,419000,419000,0
|
|
20231226,190500,36169942000,419000,419000,419000,419000,0
|
|
20231226,190400,36169942000,419000,419000,419000,419000,0
|
|
20231226,190300,36169942000,419000,419000,419000,419000,0
|
|
20231226,190200,36169942000,419000,419000,419000,419000,0
|
|
20231226,190100,36169942000,419000,419000,419000,419000,0
|
|
20231226,190000,36169942000,419000,419000,419000,419000,0
|
|
20231226,185900,36169942000,419000,419000,419000,419000,0
|
|
20231226,185800,36169942000,419000,419000,419000,419000,0
|
|
20231226,185700,36169942000,419000,419000,419000,419000,1105
|
|
20231226,185600,36169942000,419000,419000,419000,419000,0
|
|
20231226,185500,36169942000,419000,419000,419000,419000,0
|
|
20231226,185400,36169942000,419000,419000,419000,419000,0
|
|
20231226,185300,36169942000,419000,419000,419000,419000,0
|
|
20231226,185200,36169942000,419000,419000,419000,419000,0
|
|
20231226,185100,36169942000,419000,419000,419000,419000,0
|
|
20231226,185000,36169942000,419000,419000,419000,419000,0
|
|
20231226,184900,36169942000,419000,419000,419000,419000,0
|
|
20231226,184800,36169942000,419000,419000,419000,419000,0
|
|
20231226,184700,36169942000,419000,419000,419000,419000,0
|
|
20231226,184600,36169942000,419000,419000,419000,419000,0
|
|
20231226,184500,36169942000,419000,419000,419000,419000,0
|
|
20231226,184400,36169942000,419000,419000,419000,419000,0
|
|
20231226,184300,36169942000,419000,419000,419000,419000,0
|
|
20231226,184200,36169942000,419000,419000,419000,419000,0
|
|
20231226,184100,36169942000,419000,419000,419000,419000,0
|
|
20231226,184000,36169942000,419000,419000,419000,419000,0
|
|
20231226,183900,36169942000,419000,419000,419000,419000,0
|
|
20231226,183800,36169942000,419000,419000,419000,419000,0
|
|
20231226,183700,36169942000,419000,419000,419000,419000,0
|
|
20231226,183600,36169942000,419000,419000,419000,419000,0
|
|
20231226,183500,36169942000,419000,419000,419000,419000,0
|
|
20231226,183400,36169942000,419000,419000,419000,419000,0
|
|
20231226,183300,36169942000,419000,419000,419000,419000,0
|
|
20231226,183200,36169942000,419000,419000,419000,419000,0
|
|
20231226,183100,36169942000,419000,419000,419000,419000,0
|
|
20231226,183000,36169942000,419000,419000,419000,419000,0
|
|
20231226,182900,36169942000,419000,419000,419000,419000,0
|
|
20231226,182800,36169942000,419000,419000,419000,419000,0
|
|
20231226,182700,36169942000,419000,419000,419000,419000,1105
|
|
20231226,182600,36169942000,419000,419000,419000,419000,0
|
|
20231226,182500,36169942000,419000,419000,419000,419000,0
|
|
20231226,182400,36169942000,419000,419000,419000,419000,0
|
|
20231226,182300,36169942000,419000,419000,419000,419000,0
|
|
20231226,182200,36169942000,419000,419000,419000,419000,0
|
|
20231226,182100,36169942000,419000,419000,419000,419000,0
|
|
20231226,182000,36169942000,419000,419000,419000,419000,0
|
|
20231226,181900,36169942000,419000,419000,419000,419000,0
|
|
20231226,181800,36169942000,419000,419000,419000,419000,0
|
|
20231226,181700,36169942000,419000,419000,419000,419000,0
|
|
20231226,181600,36169942000,419000,419000,419000,419000,0
|
|
20231226,181500,36169942000,419000,419000,419000,419000,0
|
|
20231226,181400,36169942000,419000,419000,419000,419000,0
|
|
20231226,181300,36169942000,419000,419000,419000,419000,0
|
|
20231226,181200,36169942000,419000,419000,419000,419000,0
|
|
20231226,181100,36169942000,419000,419000,419000,419000,0
|
|
20231226,181000,36169942000,419000,419000,419000,419000,0
|
|
20231226,180900,36169942000,419000,419000,419000,419000,0
|
|
20231226,180800,36169942000,419000,419000,419000,419000,0
|
|
20231226,180700,36169942000,419000,419000,419000,419000,0
|
|
20231226,180600,36169942000,419000,419000,419000,419000,0
|
|
20231226,180500,36169942000,419000,419000,419000,419000,0
|
|
20231226,180400,36169942000,419000,419000,419000,419000,0
|
|
20231226,180300,36169942000,419000,419000,419000,419000,0
|
|
20231226,180200,36169942000,419000,419000,419000,419000,0
|
|
20231226,180100,36169942000,419000,419000,419000,419000,0
|
|
20231226,180000,36169942000,419000,419000,419000,419000,0
|
|
20231226,175900,36169942000,419000,419000,419000,419000,0
|
|
20231226,175800,36169942000,419000,419000,419000,419000,0
|
|
20231226,175700,36169942000,419000,419000,419000,419000,1105
|
|
20231226,175600,36169942000,419000,419000,419000,419000,0
|
|
20231226,175500,36169942000,419000,419000,419000,419000,0
|
|
20231226,175400,36169942000,419000,419000,419000,419000,0
|
|
20231226,175300,36169942000,419000,419000,419000,419000,0
|
|
20231226,175200,36169942000,419000,419000,419000,419000,0
|
|
20231226,175100,36169942000,419000,419000,419000,419000,0
|
|
20231226,175000,36169942000,419000,419000,419000,419000,0
|
|
20231226,174900,36169942000,419000,419000,419000,419000,0
|
|
20231226,174800,36169942000,419000,419000,419000,419000,0
|
|
20231226,174700,36169942000,419000,419000,419000,419000,0
|
|
20231226,174600,36169942000,419000,419000,419000,419000,0
|
|
20231226,174500,36169942000,419000,419000,419000,419000,0
|
|
20231226,174400,36169942000,419000,419000,419000,419000,0
|
|
20231226,174300,36169942000,419000,419000,419000,419000,0
|
|
20231226,174200,36169942000,419000,419000,419000,419000,0
|
|
20231226,174100,36169942000,419000,419000,419000,419000,0
|
|
20231226,174000,36169942000,419000,419000,419000,419000,0
|
|
20231226,173900,36169942000,419000,419000,419000,419000,0
|
|
20231226,173800,36169942000,419000,419000,419000,419000,0
|
|
20231226,173700,36169942000,419000,419000,419000,419000,0
|
|
20231226,173600,36169942000,419000,419000,419000,419000,0
|
|
20231226,173500,36169942000,419000,419000,419000,419000,0
|
|
20231226,173400,36169942000,419000,419000,419000,419000,0
|
|
20231226,173300,36169942000,419000,419000,419000,419000,0
|
|
20231226,173200,36169942000,419000,419000,419000,419000,0
|
|
20231226,173100,36169942000,419000,419000,419000,419000,0
|
|
20231226,173000,36169942000,419000,419000,419000,419000,0
|
|
20231226,172900,36169942000,419000,419000,419000,419000,0
|
|
20231226,172800,36169942000,419000,419000,419000,419000,0
|
|
20231226,172700,36169942000,419000,419000,419000,419000,1105
|
|
20231226,172600,36169942000,419000,419000,419000,419000,0
|
|
20231226,172500,36169942000,419000,419000,419000,419000,0
|
|
20231226,172400,36169942000,419000,419000,419000,419000,0
|
|
20231226,172300,36169942000,419000,419000,419000,419000,0
|
|
20231226,172200,36169942000,419000,419000,419000,419000,0
|
|
20231226,172100,36169942000,419000,419000,419000,419000,0
|
|
20231226,172000,36169942000,419000,419000,419000,419000,0
|
|
20231226,171900,36169942000,419000,419000,419000,419000,0
|
|
20231226,171800,36169942000,419000,419000,419000,419000,0
|
|
20231226,171700,36169942000,419000,419000,419000,419000,0
|
|
20231226,171600,36169942000,419000,419000,419000,419000,0
|
|
20231226,171500,36169942000,419000,419000,419000,419000,0
|
|
20231226,171400,36169942000,419000,419000,419000,419000,0
|
|
20231226,171300,36169942000,419000,419000,419000,419000,0
|
|
20231226,171200,36169942000,419000,419000,419000,419000,0
|
|
20231226,171100,36169942000,419000,419000,419000,419000,0
|
|
20231226,171000,36169942000,419000,419000,419000,419000,0
|
|
20231226,170900,36169942000,419000,419000,419000,419000,0
|
|
20231226,170800,36169942000,419000,419000,419000,419000,0
|
|
20231226,170700,36169942000,419000,419000,419000,419000,0
|
|
20231226,170600,36169942000,419000,419000,419000,419000,0
|
|
20231226,170500,36169942000,419000,419000,419000,419000,0
|
|
20231226,170400,36169942000,419000,419000,419000,419000,0
|
|
20231226,170300,36169942000,419000,419000,419000,419000,0
|
|
20231226,170200,36169942000,419000,419000,419000,419000,0
|
|
20231226,170100,36169942000,419000,419000,419000,419000,0
|
|
20231226,170000,36169942000,419000,419000,419000,419000,0
|
|
20231226,165900,36169942000,419000,419000,419000,419000,0
|
|
20231226,165800,36169942000,419000,419000,419000,419000,0
|
|
20231226,165700,36169942000,419000,419000,419000,419000,1105
|
|
20231226,165600,36169942000,419000,419000,419000,419000,0
|
|
20231226,165500,36169942000,419000,419000,419000,419000,0
|
|
20231226,165400,36169942000,419000,419000,419000,419000,0
|
|
20231226,165300,36169942000,419000,419000,419000,419000,0
|
|
20231226,165200,36169942000,419000,419000,419000,419000,0
|
|
20231226,165100,36169942000,419000,419000,419000,419000,0
|
|
20231226,165000,36169942000,419000,419000,419000,419000,0
|
|
20231226,164900,36169942000,419000,419000,419000,419000,0
|
|
20231226,164800,36169942000,419000,419000,419000,419000,0
|
|
20231226,164700,36169942000,419000,419000,419000,419000,0
|
|
20231226,164600,36169942000,419000,419000,419000,419000,0
|
|
20231226,164500,36169942000,419000,419000,419000,419000,0
|
|
20231226,164400,36169942000,419000,419000,419000,419000,0
|
|
20231226,164300,36169942000,419000,419000,419000,419000,0
|
|
20231226,164200,36169942000,419000,419000,419000,419000,0
|
|
20231226,164100,36169942000,419000,419000,419000,419000,0
|
|
20231226,164000,36169942000,419000,419000,419000,419000,0
|
|
20231226,163900,36169942000,419000,419000,419000,419000,0
|
|
20231226,163800,36169942000,419000,419000,419000,419000,0
|
|
20231226,163700,36169942000,419000,419000,419000,419000,0
|
|
20231226,163600,36169942000,419000,419000,419000,419000,0
|
|
20231226,163500,36169942000,419000,419000,419000,419000,0
|
|
20231226,163400,36169942000,419000,419000,419000,419000,0
|
|
20231226,163300,36169942000,419000,419000,419000,419000,0
|
|
20231226,163200,36169942000,419000,419000,419000,419000,0
|
|
20231226,163100,36169942000,419000,419000,419000,419000,0
|
|
20231226,163000,36169942000,419000,419000,419000,419000,0
|
|
20231226,162900,36169942000,419000,419000,419000,419000,0
|
|
20231226,162800,36169942000,419000,419000,419000,419000,0
|
|
20231226,162700,36169942000,419000,419000,419000,419000,1105
|
|
20231226,162600,36169942000,419000,419000,419000,419000,0
|
|
20231226,162500,36169942000,419000,419000,419000,419000,0
|
|
20231226,162400,36169942000,419000,419000,419000,419000,0
|
|
20231226,162300,36169942000,419000,419000,419000,419000,0
|
|
20231226,162200,36169942000,419000,419000,419000,419000,0
|
|
20231226,162100,36169942000,419000,419000,419000,419000,0
|
|
20231226,162000,36169942000,419000,419000,419000,419000,0
|
|
20231226,161900,36169942000,419000,419000,419000,419000,0
|
|
20231226,161800,36169942000,419000,419000,419000,419000,0
|
|
20231226,161700,36169942000,419000,419000,419000,419000,0
|
|
20231226,161600,36169942000,419000,419000,419000,419000,0
|
|
20231226,161500,36169942000,419000,419000,419000,419000,0
|
|
20231226,161400,36169942000,419000,419000,419000,419000,0
|
|
20231226,161300,36169942000,419000,419000,419000,419000,0
|
|
20231226,161200,36169942000,419000,419000,419000,419000,0
|
|
20231226,161100,36169942000,419000,419000,419000,419000,0
|
|
20231226,161000,36169942000,419000,419000,419000,419000,0
|
|
20231226,160900,36169942000,419000,419000,419000,419000,0
|
|
20231226,160800,36169942000,419000,419000,419000,419000,0
|
|
20231226,160700,36169942000,419000,419000,419000,419000,0
|
|
20231226,160600,36169942000,419000,419000,419000,419000,0
|
|
20231226,160500,36169942000,419000,419000,419000,419000,0
|
|
20231226,160400,36169942000,419000,419000,419000,419000,0
|
|
20231226,160300,36169942000,419000,419000,419000,419000,0
|
|
20231226,160200,36169942000,419000,419000,419000,419000,0
|
|
20231226,160100,36169942000,419000,419000,419000,419000,0
|
|
20231226,160000,36169942000,419000,419000,419000,419000,0
|
|
20231226,155900,36169942000,419000,419000,419000,419000,0
|
|
20231226,155800,36169942000,419000,419000,419000,419000,0
|
|
20231226,155700,36169942000,419000,419000,419000,419000,1105
|
|
20231226,155600,36169942000,419000,419000,419000,419000,0
|
|
20231226,155500,36169942000,419000,419000,419000,419000,0
|
|
20231226,155400,36169942000,419000,419000,419000,419000,0
|
|
20231226,155300,36169942000,419000,419000,419000,419000,0
|
|
20231226,155200,36169942000,419000,419000,419000,419000,0
|
|
20231226,155100,36169942000,419000,419000,419000,419000,0
|
|
20231226,155000,36169942000,419000,419000,419000,419000,0
|
|
20231226,154900,36169942000,419000,419000,419000,419000,0
|
|
20231226,154800,36169942000,419000,419000,419000,419000,0
|
|
20231226,154700,36169942000,419000,419000,419000,419000,0
|
|
20231226,154600,36169942000,419000,419000,419000,419000,0
|
|
20231226,154500,36169942000,419000,419000,419000,419000,0
|
|
20231226,154400,36169942000,419000,419000,419000,419000,0
|
|
20231226,154300,36169942000,419000,419000,419000,419000,0
|
|
20231226,154200,36169942000,419000,419000,419000,419000,0
|
|
20231226,154100,36169942000,419000,419000,419000,419000,0
|
|
20231226,154000,36169942000,419000,419000,419000,419000,0
|
|
20231226,153900,36169942000,419000,419000,419000,419000,0
|
|
20231226,153800,36169942000,419000,419000,419000,419000,0
|
|
20231226,153700,36169942000,419000,419000,419000,419000,0
|
|
20231226,153600,36169942000,419000,419000,419000,419000,0
|
|
20231226,153500,36169942000,419000,419000,419000,419000,0
|
|
20231226,153400,36169942000,419000,419000,419000,419000,0
|
|
20231226,153300,36169942000,419000,419000,419000,419000,0
|
|
20231226,153200,36169942000,419000,419000,419000,419000,1105
|
|
20231226,153100,35706947000,424500,424500,424500,424500,0
|
|
20231226,153000,35706947000,424500,424500,424500,424500,0
|
|
20231226,152900,35706947000,424500,424500,424500,424500,0
|
|
20231226,152800,35706947000,424500,424500,424500,424500,0
|
|
20231226,152700,35706947000,424500,424500,424500,424500,0
|
|
20231226,152600,35706947000,424500,424500,424500,424500,0
|
|
20231226,152500,35706947000,424500,424500,424500,424500,0
|
|
20231226,152400,35706947000,424500,424500,424500,424500,0
|
|
20231226,152300,35706947000,424500,424500,424500,424500,0
|
|
20231226,152200,35706947000,424500,424500,424500,424500,0
|
|
20231226,152100,35706947000,424500,424500,424500,424500,0
|
|
20231226,152000,35706947000,424500,424500,424500,424500,0
|
|
20231226,151900,35706947000,424500,421000,425000,420500,1566
|
|
20231226,151800,35045054000,421000,421000,422000,420000,457
|
|
20231226,151700,34852698500,421500,420000,422000,420000,365
|
|
20231226,151600,34698890500,422000,420000,422000,419500,769
|
|
20231226,151500,34374964000,420000,421500,421500,420000,851
|
|
20231226,151400,34016533500,421000,418000,422000,418000,2078
|
|
20231226,151300,33144254000,418000,417500,419000,417500,604
|
|
20231226,151200,32891607500,418000,417500,418000,417000,447
|
|
20231226,151100,32704941500,417500,417000,417500,415500,476
|
|
20231226,151000,32506475500,415500,417000,417500,415500,752
|
|
20231226,150900,32193037500,416500,413500,417000,413000,1986
|
|
20231226,150800,31368074500,413500,411000,414000,411000,2726
|
|
20231226,150700,30241363000,411000,411500,412000,411000,236
|
|
20231226,150600,30144242000,412000,411500,412500,411500,31
|
|
20231226,150500,30131470000,411500,413500,413500,411500,785
|
|
20231226,150400,29807534000,413500,413000,413500,413000,96
|
|
20231226,150300,29767857500,413000,413000,413500,413000,67
|
|
20231226,150200,29740176000,413000,413000,413500,413000,89
|
|
20231226,150100,29703415000,413000,413500,413500,413000,47
|
|
20231226,150000,29683998500,413000,413500,413500,413000,80
|
|
20231226,145900,29650936500,413000,413000,413500,413000,164
|
|
20231226,145800,29583144000,413500,413000,413500,413000,422
|
|
20231226,145700,29408712000,413000,413000,413500,413000,41
|
|
20231226,145600,29391774000,413000,412500,413500,412500,162
|
|
20231226,145500,29324863500,413000,413000,413500,412500,359
|
|
20231226,145400,29176596000,412500,412500,413000,412500,206
|
|
20231226,145300,29091533500,413000,412500,413000,412500,211
|
|
20231226,145200,29004407500,412000,412500,413000,412000,119
|
|
20231226,145100,28955318000,412500,413000,413000,412000,139
|
|
20231226,145000,28898018500,413500,412500,413500,412000,259
|
|
20231226,144900,28791106000,412500,412000,413000,412000,51
|
|
20231226,144800,28770063000,412000,412500,413000,412000,145
|
|
20231226,144700,28710203000,413000,413000,413000,412000,313
|
|
20231226,144600,28580973000,412500,412500,413000,412000,47
|
|
20231226,144500,28561588000,412000,412500,413000,412000,148
|
|
20231226,144400,28500551500,412500,412500,412500,412000,68
|
|
20231226,144300,28472506000,412500,412500,413000,412500,319
|
|
20231226,144200,28340906000,412500,412500,413000,412500,79
|
|
20231226,144100,28308306000,412500,413000,413000,412500,68
|
|
20231226,144000,28280242000,413000,413500,413500,412500,134
|
|
20231226,143900,28224902000,413500,413000,413500,413000,41
|
|
20231226,143800,28207966500,412500,412500,413500,412500,634
|
|
20231226,143700,27946121500,412500,412500,413000,412500,29
|
|
20231226,143600,27934158000,413000,412500,413000,412000,298
|
|
20231226,143500,27811273500,412500,412000,412500,412000,346
|
|
20231226,143400,27668557000,412000,412000,412500,412000,239
|
|
20231226,143300,27570080000,412000,412000,412500,411500,185
|
|
20231226,143200,27493877500,412000,412000,412500,412000,189
|
|
20231226,143100,27416009000,412000,411000,412000,411000,241
|
|
20231226,143000,27316806000,410500,412000,412500,410500,897
|
|
20231226,142900,26947245000,411500,411000,412000,411000,258
|
|
20231226,142800,26841074500,411000,411500,412000,411000,72
|
|
20231226,142700,26811444000,411000,411000,411500,410500,488
|
|
20231226,142600,26610686000,411000,411000,411000,410500,364
|
|
20231226,142500,26461083000,410500,410500,411000,410500,32
|
|
20231226,142400,26447941000,410500,410000,410500,410000,237
|
|
20231226,142300,26350685500,410000,410000,410500,410000,115
|
|
20231226,142200,26303522000,410000,410000,410500,410000,68
|
|
20231226,142100,26275640500,410000,410000,410000,409500,134
|
|
20231226,142000,26220714000,409500,409500,410000,409000,62
|
|
20231226,141900,26195329500,409500,409500,410000,409000,251
|
|
20231226,141800,26092540500,410000,410000,410000,409500,38
|
|
20231226,141700,26076969000,410000,410000,410000,409000,73
|
|
20231226,141600,26047058000,410000,410000,410500,410000,54
|
|
20231226,141500,26024909500,410000,410000,410500,410000,53
|
|
20231226,141400,26003175500,410000,410000,410500,410000,36
|
|
20231226,141300,25988414000,410500,410000,410500,409500,45
|
|
20231226,141200,25969958500,411000,411000,411000,410000,59
|
|
20231226,141100,25945724500,410500,410500,411000,410500,89
|
|
20231226,141000,25909173500,411000,411000,411000,410500,38
|
|
20231226,140900,25893563000,411000,410500,411000,410500,171
|
|
20231226,140800,25823290000,410500,410000,411000,410000,114
|
|
20231226,140700,25776488500,410000,410000,410500,410000,51
|
|
20231226,140600,25755558000,410000,410000,410500,409000,211
|
|
20231226,140500,25669124000,410000,410000,410000,409500,49
|
|
20231226,140400,25649049500,410000,410500,410500,409500,33
|
|
20231226,140300,25635520500,410500,410000,411000,410000,135
|
|
20231226,140200,25580145500,409500,409500,410000,409500,198
|
|
20231226,140100,25499005500,409500,409500,409500,409000,50
|
|
20231226,140000,25478538500,409000,409500,410000,409000,397
|
|
20231226,135900,25315996000,410000,410000,410000,409500,67
|
|
20231226,135800,25288528000,410000,410500,410500,410000,136
|
|
20231226,135700,25232758000,410500,410500,411000,410500,78
|
|
20231226,135600,25200731500,410000,410000,411500,410000,28
|
|
20231226,135500,25189226000,411500,411000,411500,410000,183
|
|
20231226,135400,25114034000,411500,411500,411500,411000,54
|
|
20231226,135300,25091815000,411500,411000,412000,411000,52
|
|
20231226,135200,25070402500,411000,411000,412000,411000,148
|
|
20231226,135100,25009499000,411500,411000,411500,411000,276
|
|
20231226,135000,24895953500,411000,410500,411000,410500,102
|
|
20231226,134900,24854050000,410500,410500,411000,410500,50
|
|
20231226,134800,24833519000,410500,411000,411000,410500,21
|
|
20231226,134700,24824891000,411000,411000,411000,410500,67
|
|
20231226,134600,24797379500,411000,410500,411000,409500,58
|
|
20231226,134500,24773555000,410500,409500,410500,409500,131
|
|
20231226,134400,24719838000,409500,410000,410000,409500,54
|
|
20231226,134300,24697703000,410000,409500,410000,409000,278
|
|
20231226,134200,24583842000,409500,411000,411000,409500,541
|
|
20231226,134100,24361836000,411000,411500,411500,411000,57
|
|
20231226,134000,24338400500,411000,412000,412000,411000,48
|
|
20231226,133900,24318645000,412000,411500,412000,411000,193
|
|
20231226,133800,24239209500,411500,411500,412000,411500,41
|
|
20231226,133700,24222333000,411500,412000,412000,411500,32
|
|
20231226,133600,24209155500,411500,411500,412000,411500,47
|
|
20231226,133500,24189808000,411500,412000,412000,411500,46
|
|
20231226,133400,24170870500,411500,412000,412000,411500,66
|
|
20231226,133300,24143684500,412000,412000,412000,411500,95
|
|
20231226,133200,24104547500,411500,412000,412500,411500,239
|
|
20231226,133100,24006071500,412500,411500,413000,411500,232
|
|
20231226,133000,23910367000,411500,412500,413000,411500,796
|
|
20231226,132900,23582065500,412000,412000,412500,411500,81
|
|
20231226,132800,23548682500,412000,411500,412000,411500,105
|
|
20231226,132700,23505445500,411500,411500,412500,411500,637
|
|
20231226,132600,23243042500,411500,411500,412000,411500,57
|
|
20231226,132500,23219574000,411500,411500,412000,411500,99
|
|
20231226,132400,23178835000,411500,412000,412000,411500,70
|
|
20231226,132300,23150010000,412000,411500,412000,411500,83
|
|
20231226,132200,23115835000,411500,412000,412000,411500,265
|
|
20231226,132100,23006687000,412000,411500,412000,411500,61
|
|
20231226,132000,22981579500,411500,411500,411500,411500,64
|
|
20231226,131900,22955243500,411000,411000,411500,411000,1178
|
|
20231226,131800,22470686000,411000,411000,411000,410500,57
|
|
20231226,131700,22447266000,411000,411000,411000,410500,75
|
|
20231226,131600,22416442000,411000,411000,411000,411000,26
|
|
20231226,131500,22405756000,411000,410500,411000,410000,408
|
|
20231226,131400,22238298500,410000,410000,410500,410000,79
|
|
20231226,131300,22205900000,410000,410000,410500,409500,156
|
|
20231226,131200,22141928500,409500,410000,410000,409500,88
|
|
20231226,131100,22105852000,410000,409500,410000,409500,62
|
|
20231226,131000,22080453000,409500,409500,410000,409500,48
|
|
20231226,130900,22060789000,409500,409500,410000,409000,84
|
|
20231226,130800,22026384000,409500,410000,410000,409500,92
|
|
20231226,130700,21988689000,410000,410500,410500,410000,279
|
|
20231226,130600,21874203500,410500,411000,411000,410500,100
|
|
20231226,130500,21833119500,411000,411000,411000,410500,70
|
|
20231226,130400,21804350000,411000,410500,411000,410500,93
|
|
20231226,130300,21766142500,411000,411000,411000,410500,110
|
|
20231226,130200,21720934000,411000,411000,411500,411000,98
|
|
20231226,130100,21680642000,411000,411500,411500,411000,127
|
|
20231226,130000,21628403000,411500,411500,411500,410500,597
|
|
20231226,125900,21382931500,411500,411500,411500,411000,130
|
|
20231226,125800,21329481500,411500,410500,411500,410500,301
|
|
20231226,125700,21205770000,410500,410000,411000,410000,992
|
|
20231226,125600,20798894000,410000,410000,410000,409500,146
|
|
20231226,125500,20739039000,410000,409000,410000,409000,664
|
|
20231226,125400,20467104000,409000,409000,409000,408500,158
|
|
20231226,125300,20402486000,409500,409000,409500,408000,732
|
|
20231226,125200,20103239500,409000,408500,409000,408000,194
|
|
20231226,125100,20023979000,408000,408000,408000,407500,25
|
|
20231226,125000,20013783000,408000,408500,408500,408000,65
|
|
20231226,124900,19987236500,408500,407500,408500,407500,239
|
|
20231226,124800,19889709500,407500,408000,408000,407500,18
|
|
20231226,124700,19882371000,408000,408000,408000,407500,43
|
|
20231226,124600,19864828500,408000,408000,408000,407500,56
|
|
20231226,124500,19841985500,408000,408000,408500,408000,51
|
|
20231226,124400,19821161500,408500,408500,408500,408500,78
|
|
20231226,124300,19789298500,409000,409000,409000,408500,126
|
|
20231226,124200,19737795000,408500,408500,409000,408500,127
|
|
20231226,124100,19685914000,408500,408500,409000,408500,40
|
|
20231226,124000,19669563500,408500,408500,409000,408000,718
|
|
20231226,123900,19376243000,408500,408000,408500,407500,516
|
|
20231226,123800,19165711500,407500,407000,407500,406500,546
|
|
20231226,123700,18943252500,407000,407000,407000,407000,377
|
|
20231226,123600,18789813500,407000,406500,407000,406500,51
|
|
20231226,123500,18769080500,406000,406000,406500,406000,40
|
|
20231226,123400,18752836500,406000,407000,407000,406000,171
|
|
20231226,123300,18683356500,407000,407500,407500,407000,39
|
|
20231226,123200,18667481500,407000,407000,407000,407000,81
|
|
20231226,123100,18634514500,407000,407500,407500,407000,57
|
|
20231226,123000,18611304000,407500,407500,407500,407500,48
|
|
20231226,122900,18591744000,407500,407000,407500,407000,164
|
|
20231226,122800,18524922000,407000,406500,407000,406000,496
|
|
20231226,122700,18323085000,406500,406500,407000,406500,197
|
|
20231226,122600,18242944000,406500,406000,406500,406000,457
|
|
20231226,122500,18057180000,406000,405000,406500,405000,978
|
|
20231226,122400,17660303000,405500,405500,405500,405500,66
|
|
20231226,122300,17633540000,405500,405000,405500,405000,1766
|
|
20231226,122200,16918190500,405000,404500,405000,404500,102
|
|
20231226,122100,16876926500,404500,405000,405000,404500,123
|
|
20231226,122000,16827166000,404500,405000,405000,404500,105
|
|
20231226,121900,16784677000,405000,404500,405000,404500,69
|
|
20231226,121800,16756745000,404500,405000,405000,404500,31
|
|
20231226,121700,16744196500,405000,405000,405000,405000,24
|
|
20231226,121600,16734476500,404500,404500,405000,404500,29
|
|
20231226,121500,16722737500,404500,405000,405000,404500,20
|
|
20231226,121400,16714645500,405000,405000,405000,405000,23
|
|
20231226,121300,16705330500,405000,404500,405000,404500,14
|
|
20231226,121200,16699666000,405000,404500,405000,404500,71
|
|
20231226,121100,16670931500,404500,404500,405000,404500,42
|
|
20231226,121000,16653927500,405000,404500,405000,404500,58
|
|
20231226,120900,16630460500,404500,405000,405000,404500,61
|
|
20231226,120800,16605777500,404500,404500,405000,404500,167
|
|
20231226,120700,16538225500,405000,405000,405000,404500,27
|
|
20231226,120600,16527291000,405000,404500,405000,404500,32
|
|
20231226,120500,16514336000,404500,404500,405000,404500,99
|
|
20231226,120400,16474276000,404500,404500,405000,404000,53
|
|
20231226,120300,16452825500,404500,404500,404500,404500,117
|
|
20231226,120200,16405499000,404500,404500,404500,404000,119
|
|
20231226,120100,16357380500,404500,404500,405000,404000,93
|
|
20231226,120000,16319759500,404500,405000,405000,404500,98
|
|
20231226,115900,16280109000,405000,404500,405000,404500,83
|
|
20231226,115800,16246518000,405000,405000,405000,404000,85
|
|
20231226,115700,16212159500,405000,404000,405000,403500,2153
|
|
20231226,115600,15341737500,404000,403500,404000,403000,127
|
|
20231226,115500,15290493500,403000,403000,403500,403000,10
|
|
20231226,115400,15286461000,403000,403000,403500,403000,41
|
|
20231226,115300,15269926000,403000,403000,403000,403000,15
|
|
20231226,115200,15263881000,403000,403500,404000,403000,43
|
|
20231226,115100,15246529000,403500,404000,404000,403500,34
|
|
20231226,115000,15232800000,403000,402500,404000,402500,76
|
|
20231226,114900,15202150000,402500,403000,404000,402500,62
|
|
20231226,114800,15177163500,403000,403500,403500,403000,30
|
|
20231226,114700,15165067500,403000,403500,404000,403000,374
|
|
20231226,114600,15014162500,403500,404000,404000,403500,34
|
|
20231226,114500,15000436500,404000,403500,404000,403500,47
|
|
20231226,114400,14981459500,403500,403500,404000,403500,154
|
|
20231226,114300,14919258000,403500,404000,404000,403500,133
|
|
20231226,114200,14865590500,403500,403500,404000,403500,413
|
|
20231226,114100,14698935500,403000,403500,403500,403000,36
|
|
20231226,114000,14684423000,403000,403500,403500,403000,33
|
|
20231226,113900,14671117000,403000,403000,403500,403000,36
|
|
20231226,113800,14656605500,403000,403000,403000,403000,16
|
|
20231226,113700,14650157500,403000,403000,403500,403000,35
|
|
20231226,113600,14636046000,403000,402500,403500,402500,22
|
|
20231226,113500,14627178500,403500,402500,403500,402500,23
|
|
20231226,113400,14617916500,402500,403000,403500,402500,22
|
|
20231226,113300,14609049500,402500,402500,403500,402500,36
|
|
20231226,113200,14594550500,403500,403000,403500,402500,56
|
|
20231226,113100,14571984000,402500,403000,403000,402500,42
|
|
20231226,113000,14555068000,402500,402500,403500,402500,90
|
|
20231226,112900,14518832000,403000,403000,403000,402500,64
|
|
20231226,112800,14493064000,403000,403000,403500,402500,443
|
|
20231226,112700,14314587500,402500,402500,403000,402000,150
|
|
20231226,112600,14254212500,402000,402500,403000,402000,56
|
|
20231226,112500,14231672500,402500,402500,403000,402500,89
|
|
20231226,112400,14195848500,402500,403000,403000,402500,33
|
|
20231226,112300,14182557000,402500,402000,403000,402000,48
|
|
20231226,112200,14163244000,402000,402000,402500,402000,43
|
|
20231226,112100,14145955000,402000,403000,403000,402000,47
|
|
20231226,112000,14127042000,403000,402500,403000,402500,30
|
|
20231226,111900,14114962500,403000,402500,403000,402500,58
|
|
20231226,111800,14091611500,402500,403000,403000,402500,46
|
|
20231226,111700,14073090000,403500,403000,403500,403000,95
|
|
20231226,111600,14034790000,403000,403500,403500,403000,75
|
|
20231226,111500,14004556000,403500,403000,403500,403000,38
|
|
20231226,111400,13989238000,403000,403000,403500,403000,42
|
|
20231226,111300,13972307000,403000,403500,403500,403000,28
|
|
20231226,111200,13961019000,403000,403000,403500,403000,23
|
|
20231226,111100,13951748000,403500,403500,403500,403000,44
|
|
20231226,111000,13934007000,403000,403000,403500,403000,51
|
|
20231226,110900,13913441000,403000,403000,403500,403000,92
|
|
20231226,110800,13876363000,403000,403500,404000,403000,276
|
|
20231226,110700,13764985000,404000,403500,404000,403500,60
|
|
20231226,110600,13740760000,403500,403500,404000,403500,43
|
|
20231226,110500,13723399000,403500,403000,403500,403000,72
|
|
20231226,110400,13694356500,403000,402500,403000,402500,18
|
|
20231226,110300,13687107000,402500,403000,404000,402500,28
|
|
20231226,110200,13675814000,403500,403500,404000,403500,112
|
|
20231226,110100,13630618500,403500,403000,404000,402500,48
|
|
20231226,110000,13611260000,403000,403500,403500,403000,70
|
|
20231226,105900,13583049000,403000,403500,403500,403000,75
|
|
20231226,105800,13552801000,404000,404000,404000,403500,43
|
|
20231226,105700,13535447000,403500,403500,404500,403500,823
|
|
20231226,105600,13202968000,403500,403000,404000,403000,143
|
|
20231226,105500,13145268000,403000,403000,403500,403000,366
|
|
20231226,105400,12997667000,403000,403000,403500,403000,67
|
|
20231226,105300,12970660500,403000,403500,403500,403000,113
|
|
20231226,105200,12925097500,403000,403500,404000,403000,227
|
|
20231226,105100,12833521500,403000,403000,403500,402500,140
|
|
20231226,105000,12777058500,403000,403000,403500,403000,205
|
|
20231226,104900,12694414500,403000,402500,403000,402500,89
|
|
20231226,104800,12658559500,402500,402500,403000,402500,59
|
|
20231226,104700,12634809500,403000,403500,403500,402500,47
|
|
20231226,104600,12615871500,403500,403500,404000,403500,124
|
|
20231226,104500,12565821500,403500,403500,404000,402000,421
|
|
20231226,104400,12396064000,403500,401500,403500,401500,454
|
|
20231226,104300,12213291500,401500,401000,401500,401000,75
|
|
20231226,104200,12183181000,401000,401500,402000,401000,43
|
|
20231226,104100,12165915000,401500,401000,402000,401000,77
|
|
20231226,104000,12135000500,401000,401000,402000,401000,133
|
|
20231226,103900,12081602500,401000,401000,401500,401000,156
|
|
20231226,103800,12019037500,401000,401500,401500,401000,73
|
|
20231226,103700,11989755000,401000,401000,401500,401000,279
|
|
20231226,103600,11877758500,401000,401000,402000,401000,203
|
|
20231226,103500,11796235500,401000,400500,401500,400500,67
|
|
20231226,103400,11769372500,400500,401000,401000,400500,91
|
|
20231226,103300,11732888500,401000,401000,401500,401000,89
|
|
20231226,103200,11697193500,401000,401000,401000,400500,823
|
|
20231226,103100,11367176000,401000,401000,402000,401000,107
|
|
20231226,103000,11324247500,401000,401500,402000,401000,96
|
|
20231226,102900,11285720500,401000,401000,401500,401000,44
|
|
20231226,102800,11268076000,401000,401000,402000,401000,96
|
|
20231226,102700,11229555500,401500,401000,402000,401000,254
|
|
20231226,102600,11127502000,401000,400000,401000,400000,87
|
|
20231226,102500,11092632000,400000,400000,400000,400000,23
|
|
20231226,102400,11083432000,400000,400500,401000,400000,536
|
|
20231226,102300,10868814500,400500,401000,401000,400500,77
|
|
20231226,102200,10837941500,401000,401000,401000,401000,12
|
|
20231226,102100,10833129500,401000,401000,401500,401000,36
|
|
20231226,102000,10818691000,401500,401500,401500,401500,0
|
|
20231226,101900,10818691000,401500,401500,401500,401500,49
|
|
20231226,101800,10799017500,402000,402000,402000,401500,43
|
|
20231226,101700,10781748000,401000,401000,402000,401000,37
|
|
20231226,101600,10766904000,401500,401000,401500,401000,208
|
|
20231226,101500,10683393000,401000,401000,401000,401000,189
|
|
20231226,101400,10607604000,401500,401000,401500,401000,10
|
|
20231226,101300,10603590500,401000,401500,401500,401000,63
|
|
20231226,101200,10578321500,401500,401500,401500,401500,4
|
|
20231226,101100,10576715500,401000,401000,401500,400500,53
|
|
20231226,101000,10555460500,400500,400500,401000,400500,311
|
|
20231226,100900,10430904500,400500,400000,400500,400000,45
|
|
20231226,100800,10412902000,400000,399500,400000,399500,77
|
|
20231226,100700,10382106000,399500,401500,401500,399500,295
|
|
20231226,100600,10264013000,401500,402500,402500,401500,83
|
|
20231226,100500,10230647000,402500,402500,403000,402500,24
|
|
20231226,100400,10220984500,403000,403000,403000,402500,38
|
|
20231226,100300,10205671000,402500,402500,403000,402500,53
|
|
20231226,100200,10184328000,402500,402000,402500,401500,68
|
|
20231226,100100,10156966500,402000,403000,403000,402000,23
|
|
20231226,100000,10147709500,402500,404000,404000,402500,384
|
|
20231226,095900,9992876500,404000,403500,404000,403500,154
|
|
20231226,095800,9930703500,403500,403500,404000,403000,422
|
|
20231226,095700,9760380500,403500,403000,404000,403000,365
|
|
20231226,095600,9613150000,403000,402000,403500,401500,550
|
|
20231226,095500,9391696500,402000,402000,402000,401000,499
|
|
20231226,095400,9191210500,401500,401000,401500,401000,172
|
|
20231226,095300,9122162000,401500,401500,401500,401500,6
|
|
20231226,095200,9119753000,401500,401000,401500,401000,107
|
|
20231226,095100,9076817000,401000,401500,401500,401000,206
|
|
20231226,095000,8994208500,401000,401500,402000,401000,84
|
|
20231226,094900,8960481000,401500,401500,401500,401000,162
|
|
20231226,094800,8895476000,400500,401500,401500,400500,106
|
|
20231226,094700,8852979000,401500,400000,401500,400000,199
|
|
20231226,094600,8773218000,400000,400500,400500,400000,17
|
|
20231226,094500,8766416500,400500,399500,400500,399500,11
|
|
20231226,094400,8762015500,400000,399500,400000,399500,243
|
|
20231226,094300,8664817000,399500,399500,399500,399500,29
|
|
20231226,094200,8653231500,399500,399500,399500,399000,218
|
|
20231226,094100,8566228000,399500,399500,399500,399500,99
|
|
20231226,094000,8526677500,399500,399500,399500,399000,34
|
|
20231226,093900,8513096500,399000,399500,399500,398500,601
|
|
20231226,093800,8273303000,399500,399000,400000,399000,95
|
|
20231226,093700,8235313000,399500,399500,400000,399500,108
|
|
20231226,093600,8192115000,399000,400500,400500,398500,529
|
|
20231226,093500,7980903000,400500,400500,400500,399500,412
|
|
20231226,093400,7816095500,400500,400000,400500,400000,84
|
|
20231226,093300,7782482500,400000,400000,400500,399000,87
|
|
20231226,093200,7747689500,400500,401000,401000,400500,76
|
|
20231226,093100,7717222500,401000,402000,402000,401000,264
|
|
20231226,093000,7611149500,402000,402500,403000,402000,167
|
|
20231226,092900,7543921000,403000,403000,403000,402000,483
|
|
20231226,092800,7349415500,403000,403000,404000,401500,792
|
|
20231226,092700,7029891000,403500,402000,403500,401000,1000
|
|
20231226,092600,6627688500,402000,399500,402000,399500,954
|
|
20231226,092500,6245305000,399500,398000,399500,398000,165
|
|
20231226,092400,6179519000,398000,399000,399500,398000,658
|
|
20231226,092300,5917043500,399000,399000,400000,399000,87
|
|
20231226,092200,5882301500,400000,400000,400000,399000,164
|
|
20231226,092100,5816776500,400500,399500,400500,399500,310
|
|
20231226,092000,5692831500,399500,399500,400000,398500,466
|
|
20231226,091900,5506801500,399000,400500,400500,399000,407
|
|
20231226,091800,5344212000,400000,401000,401000,399500,261
|
|
20231226,091700,5239833000,401000,399000,401000,398500,285
|
|
20231226,091600,5125878500,399000,398500,399000,398000,361
|
|
20231226,091500,4982039500,398500,401500,401500,398500,350
|
|
20231226,091400,4842017500,401500,401500,402000,400500,190
|
|
20231226,091300,4765816000,401000,404500,404500,401000,794
|
|
20231226,091200,4446602000,404000,404000,404500,403500,1103
|
|
20231226,091100,4000887000,404000,401500,404500,401000,2580
|
|
20231226,091000,2962561000,401500,401000,401500,401000,1014
|
|
20231226,090900,2555637000,401000,400500,401500,400500,788
|
|
20231226,090800,2239701000,401000,395000,401000,395000,2603
|
|
20231226,090700,1204353500,395000,395500,395500,394000,278
|
|
20231226,090600,1094721000,395500,394500,396500,394500,708
|
|
20231226,090500,815041000,394500,390500,394500,390000,1024
|
|
20231226,090400,413436000,390000,389000,390000,388500,289
|
|
20231226,090300,300894000,390000,389000,390000,389000,162
|
|
20231226,090200,237843500,389000,390000,390000,389000,189
|
|
20231226,090100,164217000,390500,389500,390500,389500,153
|
|
20231226,090000,104502500,390000,390000,390500,389500,262
|