701 lines
38 KiB
CSV
701 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,203800,19704196350,39350,39350,39350,39350,18283
|
|
20231228,203700,19704196350,39350,39350,39350,39350,0
|
|
20231228,203600,19704196350,39350,39350,39350,39350,0
|
|
20231228,203500,19704196350,39350,39350,39350,39350,0
|
|
20231228,203400,19704196350,39350,39350,39350,39350,0
|
|
20231228,203300,19704196350,39350,39350,39350,39350,0
|
|
20231228,203200,19704196350,39350,39350,39350,39350,0
|
|
20231228,203100,19704196350,39350,39350,39350,39350,0
|
|
20231228,203000,19704196350,39350,39350,39350,39350,0
|
|
20231228,202900,19704196350,39350,39350,39350,39350,0
|
|
20231228,202800,19704196350,39350,39350,39350,39350,0
|
|
20231228,202700,19704196350,39350,39350,39350,39350,0
|
|
20231228,202600,19704196350,39350,39350,39350,39350,0
|
|
20231228,202500,19704196350,39350,39350,39350,39350,0
|
|
20231228,202400,19704196350,39350,39350,39350,39350,0
|
|
20231228,202300,19704196350,39350,39350,39350,39350,0
|
|
20231228,202200,19704196350,39350,39350,39350,39350,0
|
|
20231228,202100,19704196350,39350,39350,39350,39350,0
|
|
20231228,202000,19704196350,39350,39350,39350,39350,0
|
|
20231228,201900,19704196350,39350,39350,39350,39350,0
|
|
20231228,201800,19704196350,39350,39350,39350,39350,0
|
|
20231228,201700,19704196350,39350,39350,39350,39350,0
|
|
20231228,201600,19704196350,39350,39350,39350,39350,0
|
|
20231228,201500,19704196350,39350,39350,39350,39350,0
|
|
20231228,201400,19704196350,39350,39350,39350,39350,0
|
|
20231228,201300,19704196350,39350,39350,39350,39350,0
|
|
20231228,201200,19704196350,39350,39350,39350,39350,0
|
|
20231228,201100,19704196350,39350,39350,39350,39350,0
|
|
20231228,201000,19704196350,39350,39350,39350,39350,0
|
|
20231228,200900,19704196350,39350,39350,39350,39350,0
|
|
20231228,200800,19704196350,39350,39350,39350,39350,18283
|
|
20231228,200700,19704196350,39350,39350,39350,39350,0
|
|
20231228,200600,19704196350,39350,39350,39350,39350,0
|
|
20231228,200500,19704196350,39350,39350,39350,39350,0
|
|
20231228,200400,19704196350,39350,39350,39350,39350,0
|
|
20231228,200300,19704196350,39350,39350,39350,39350,0
|
|
20231228,200200,19704196350,39350,39350,39350,39350,0
|
|
20231228,200100,19704196350,39350,39350,39350,39350,0
|
|
20231228,200000,19704196350,39350,39350,39350,39350,0
|
|
20231228,195900,19704196350,39350,39350,39350,39350,0
|
|
20231228,195800,19704196350,39350,39350,39350,39350,0
|
|
20231228,195700,19704196350,39350,39350,39350,39350,0
|
|
20231228,195600,19704196350,39350,39350,39350,39350,0
|
|
20231228,195500,19704196350,39350,39350,39350,39350,0
|
|
20231228,195400,19704196350,39350,39350,39350,39350,0
|
|
20231228,195300,19704196350,39350,39350,39350,39350,0
|
|
20231228,195200,19704196350,39350,39350,39350,39350,0
|
|
20231228,195100,19704196350,39350,39350,39350,39350,0
|
|
20231228,195000,19704196350,39350,39350,39350,39350,0
|
|
20231228,194900,19704196350,39350,39350,39350,39350,0
|
|
20231228,194800,19704196350,39350,39350,39350,39350,0
|
|
20231228,194700,19704196350,39350,39350,39350,39350,0
|
|
20231228,194600,19704196350,39350,39350,39350,39350,0
|
|
20231228,194500,19704196350,39350,39350,39350,39350,0
|
|
20231228,194400,19704196350,39350,39350,39350,39350,0
|
|
20231228,194300,19704196350,39350,39350,39350,39350,0
|
|
20231228,194200,19704196350,39350,39350,39350,39350,0
|
|
20231228,194100,19704196350,39350,39350,39350,39350,0
|
|
20231228,194000,19704196350,39350,39350,39350,39350,0
|
|
20231228,193900,19704196350,39350,39350,39350,39350,0
|
|
20231228,193800,19704196350,39350,39350,39350,39350,18283
|
|
20231228,193700,19704196350,39350,39350,39350,39350,0
|
|
20231228,193600,19704196350,39350,39350,39350,39350,0
|
|
20231228,193500,19704196350,39350,39350,39350,39350,0
|
|
20231228,193400,19704196350,39350,39350,39350,39350,0
|
|
20231228,193300,19704196350,39350,39350,39350,39350,0
|
|
20231228,193200,19704196350,39350,39350,39350,39350,0
|
|
20231228,193100,19704196350,39350,39350,39350,39350,0
|
|
20231228,193000,19704196350,39350,39350,39350,39350,0
|
|
20231228,192900,19704196350,39350,39350,39350,39350,0
|
|
20231228,192800,19704196350,39350,39350,39350,39350,0
|
|
20231228,192700,19704196350,39350,39350,39350,39350,0
|
|
20231228,192600,19704196350,39350,39350,39350,39350,0
|
|
20231228,192500,19704196350,39350,39350,39350,39350,0
|
|
20231228,192400,19704196350,39350,39350,39350,39350,0
|
|
20231228,192300,19704196350,39350,39350,39350,39350,0
|
|
20231228,192200,19704196350,39350,39350,39350,39350,0
|
|
20231228,192100,19704196350,39350,39350,39350,39350,0
|
|
20231228,192000,19704196350,39350,39350,39350,39350,0
|
|
20231228,191900,19704196350,39350,39350,39350,39350,0
|
|
20231228,191800,19704196350,39350,39350,39350,39350,0
|
|
20231228,191700,19704196350,39350,39350,39350,39350,0
|
|
20231228,191600,19704196350,39350,39350,39350,39350,0
|
|
20231228,191500,19704196350,39350,39350,39350,39350,0
|
|
20231228,191400,19704196350,39350,39350,39350,39350,0
|
|
20231228,191300,19704196350,39350,39350,39350,39350,0
|
|
20231228,191200,19704196350,39350,39350,39350,39350,0
|
|
20231228,191100,19704196350,39350,39350,39350,39350,0
|
|
20231228,191000,19704196350,39350,39350,39350,39350,0
|
|
20231228,190900,19704196350,39350,39350,39350,39350,0
|
|
20231228,190800,19704196350,39350,39350,39350,39350,18283
|
|
20231228,190700,19704196350,39350,39350,39350,39350,0
|
|
20231228,190600,19704196350,39350,39350,39350,39350,0
|
|
20231228,190500,19704196350,39350,39350,39350,39350,0
|
|
20231228,190400,19704196350,39350,39350,39350,39350,0
|
|
20231228,190300,19704196350,39350,39350,39350,39350,0
|
|
20231228,190200,19704196350,39350,39350,39350,39350,0
|
|
20231228,190100,19704196350,39350,39350,39350,39350,0
|
|
20231228,190000,19704196350,39350,39350,39350,39350,0
|
|
20231228,185900,19704196350,39350,39350,39350,39350,0
|
|
20231228,185800,19704196350,39350,39350,39350,39350,0
|
|
20231228,185700,19704196350,39350,39350,39350,39350,0
|
|
20231228,185600,19704196350,39350,39350,39350,39350,0
|
|
20231228,185500,19704196350,39350,39350,39350,39350,0
|
|
20231228,185400,19704196350,39350,39350,39350,39350,0
|
|
20231228,185300,19704196350,39350,39350,39350,39350,0
|
|
20231228,185200,19704196350,39350,39350,39350,39350,0
|
|
20231228,185100,19704196350,39350,39350,39350,39350,0
|
|
20231228,185000,19704196350,39350,39350,39350,39350,0
|
|
20231228,184900,19704196350,39350,39350,39350,39350,0
|
|
20231228,184800,19704196350,39350,39350,39350,39350,0
|
|
20231228,184700,19704196350,39350,39350,39350,39350,0
|
|
20231228,184600,19704196350,39350,39350,39350,39350,0
|
|
20231228,184500,19704196350,39350,39350,39350,39350,0
|
|
20231228,184400,19704196350,39350,39350,39350,39350,0
|
|
20231228,184300,19704196350,39350,39350,39350,39350,0
|
|
20231228,184200,19704196350,39350,39350,39350,39350,0
|
|
20231228,184100,19704196350,39350,39350,39350,39350,0
|
|
20231228,184000,19704196350,39350,39350,39350,39350,0
|
|
20231228,183900,19704196350,39350,39350,39350,39350,0
|
|
20231228,183800,19704196350,39350,39350,39350,39350,18283
|
|
20231228,183700,19704196350,39350,39350,39350,39350,0
|
|
20231228,183600,19704196350,39350,39350,39350,39350,0
|
|
20231228,183500,19704196350,39350,39350,39350,39350,0
|
|
20231228,183400,19704196350,39350,39350,39350,39350,0
|
|
20231228,183300,19704196350,39350,39350,39350,39350,0
|
|
20231228,183200,19704196350,39350,39350,39350,39350,0
|
|
20231228,183100,19704196350,39350,39350,39350,39350,0
|
|
20231228,183000,19704196350,39350,39350,39350,39350,0
|
|
20231228,182900,19704196350,39350,39350,39350,39350,0
|
|
20231228,182800,19704196350,39350,39350,39350,39350,0
|
|
20231228,182700,19704196350,39350,39350,39350,39350,0
|
|
20231228,182600,19704196350,39350,39350,39350,39350,0
|
|
20231228,182500,19704196350,39350,39350,39350,39350,0
|
|
20231228,182400,19704196350,39350,39350,39350,39350,0
|
|
20231228,182300,19704196350,39350,39350,39350,39350,0
|
|
20231228,182200,19704196350,39350,39350,39350,39350,0
|
|
20231228,182100,19704196350,39350,39350,39350,39350,0
|
|
20231228,182000,19704196350,39350,39350,39350,39350,0
|
|
20231228,181900,19704196350,39350,39350,39350,39350,0
|
|
20231228,181800,19704196350,39350,39350,39350,39350,0
|
|
20231228,181700,19704196350,39350,39350,39350,39350,0
|
|
20231228,181600,19704196350,39350,39350,39350,39350,0
|
|
20231228,181500,19704196350,39350,39350,39350,39350,0
|
|
20231228,181400,19704196350,39350,39350,39350,39350,0
|
|
20231228,181300,19704196350,39350,39350,39350,39350,0
|
|
20231228,181200,19704196350,39350,39350,39350,39350,0
|
|
20231228,181100,19704196350,39350,39350,39350,39350,0
|
|
20231228,181000,19704196350,39350,39350,39350,39350,0
|
|
20231228,180900,19704196350,39350,39350,39350,39350,0
|
|
20231228,180800,19704196350,39350,39350,39350,39350,18283
|
|
20231228,180700,19704196350,39350,39350,39350,39350,0
|
|
20231228,180600,19704196350,39350,39350,39350,39350,0
|
|
20231228,180500,19704196350,39350,39350,39350,39350,0
|
|
20231228,180400,19704196350,39350,39350,39350,39350,0
|
|
20231228,180300,19704196350,39350,39350,39350,39350,0
|
|
20231228,180200,19704196350,39350,39350,39350,39350,0
|
|
20231228,180100,19704196350,39350,39350,39350,39350,0
|
|
20231228,180000,19704196350,39350,39350,39350,39350,0
|
|
20231228,175900,19704196350,39350,39350,39350,39350,0
|
|
20231228,175800,19704196350,39350,39350,39350,39350,0
|
|
20231228,175700,19704196350,39350,39350,39350,39350,0
|
|
20231228,175600,19704196350,39350,39350,39350,39350,0
|
|
20231228,175500,19704196350,39350,39350,39350,39350,0
|
|
20231228,175400,19704196350,39350,39350,39350,39350,0
|
|
20231228,175300,19704196350,39350,39350,39350,39350,0
|
|
20231228,175200,19704196350,39350,39350,39350,39350,0
|
|
20231228,175100,19704196350,39350,39350,39350,39350,0
|
|
20231228,175000,19704196350,39350,39350,39350,39350,0
|
|
20231228,174900,19704196350,39350,39350,39350,39350,0
|
|
20231228,174800,19704196350,39350,39350,39350,39350,0
|
|
20231228,174700,19704196350,39350,39350,39350,39350,0
|
|
20231228,174600,19704196350,39350,39350,39350,39350,0
|
|
20231228,174500,19704196350,39350,39350,39350,39350,0
|
|
20231228,174400,19704196350,39350,39350,39350,39350,0
|
|
20231228,174300,19704196350,39350,39350,39350,39350,0
|
|
20231228,174200,19704196350,39350,39350,39350,39350,0
|
|
20231228,174100,19704196350,39350,39350,39350,39350,0
|
|
20231228,174000,19704196350,39350,39350,39350,39350,0
|
|
20231228,173900,19704196350,39350,39350,39350,39350,0
|
|
20231228,173800,19704196350,39350,39350,39350,39350,18283
|
|
20231228,173700,19704196350,39350,39350,39350,39350,0
|
|
20231228,173600,19704196350,39350,39350,39350,39350,0
|
|
20231228,173500,19704196350,39350,39350,39350,39350,0
|
|
20231228,173400,19704196350,39350,39350,39350,39350,0
|
|
20231228,173300,19704196350,39350,39350,39350,39350,0
|
|
20231228,173200,19704196350,39350,39350,39350,39350,0
|
|
20231228,173100,19704196350,39350,39350,39350,39350,0
|
|
20231228,173000,19704196350,39350,39350,39350,39350,0
|
|
20231228,172900,19704196350,39350,39350,39350,39350,0
|
|
20231228,172800,19704196350,39350,39350,39350,39350,0
|
|
20231228,172700,19704196350,39350,39350,39350,39350,0
|
|
20231228,172600,19704196350,39350,39350,39350,39350,0
|
|
20231228,172500,19704196350,39350,39350,39350,39350,0
|
|
20231228,172400,19704196350,39350,39350,39350,39350,0
|
|
20231228,172300,19704196350,39350,39350,39350,39350,0
|
|
20231228,172200,19704196350,39350,39350,39350,39350,0
|
|
20231228,172100,19704196350,39350,39350,39350,39350,0
|
|
20231228,172000,19704196350,39350,39350,39350,39350,0
|
|
20231228,171900,19704196350,39350,39350,39350,39350,0
|
|
20231228,171800,19704196350,39350,39350,39350,39350,0
|
|
20231228,171700,19704196350,39350,39350,39350,39350,0
|
|
20231228,171600,19704196350,39350,39350,39350,39350,0
|
|
20231228,171500,19704196350,39350,39350,39350,39350,0
|
|
20231228,171400,19704196350,39350,39350,39350,39350,0
|
|
20231228,171300,19704196350,39350,39350,39350,39350,0
|
|
20231228,171200,19704196350,39350,39350,39350,39350,0
|
|
20231228,171100,19704196350,39350,39350,39350,39350,0
|
|
20231228,171000,19704196350,39350,39350,39350,39350,0
|
|
20231228,170900,19704196350,39350,39350,39350,39350,0
|
|
20231228,170800,19704196350,39350,39350,39350,39350,18283
|
|
20231228,170700,19704196350,39350,39350,39350,39350,0
|
|
20231228,170600,19704196350,39350,39350,39350,39350,0
|
|
20231228,170500,19704196350,39350,39350,39350,39350,0
|
|
20231228,170400,19704196350,39350,39350,39350,39350,0
|
|
20231228,170300,19704196350,39350,39350,39350,39350,0
|
|
20231228,170200,19704196350,39350,39350,39350,39350,0
|
|
20231228,170100,19704196350,39350,39350,39350,39350,0
|
|
20231228,170000,19704196350,39350,39350,39350,39350,0
|
|
20231228,165900,19704196350,39350,39350,39350,39350,0
|
|
20231228,165800,19704196350,39350,39350,39350,39350,0
|
|
20231228,165700,19704196350,39350,39350,39350,39350,0
|
|
20231228,165600,19704196350,39350,39350,39350,39350,0
|
|
20231228,165500,19704196350,39350,39350,39350,39350,0
|
|
20231228,165400,19704196350,39350,39350,39350,39350,0
|
|
20231228,165300,19704196350,39350,39350,39350,39350,0
|
|
20231228,165200,19704196350,39350,39350,39350,39350,0
|
|
20231228,165100,19704196350,39350,39350,39350,39350,0
|
|
20231228,165000,19704196350,39350,39350,39350,39350,0
|
|
20231228,164900,19704196350,39350,39350,39350,39350,0
|
|
20231228,164800,19704196350,39350,39350,39350,39350,0
|
|
20231228,164700,19704196350,39350,39350,39350,39350,0
|
|
20231228,164600,19704196350,39350,39350,39350,39350,0
|
|
20231228,164500,19704196350,39350,39350,39350,39350,0
|
|
20231228,164400,19704196350,39350,39350,39350,39350,0
|
|
20231228,164300,19704196350,39350,39350,39350,39350,0
|
|
20231228,164200,19704196350,39350,39350,39350,39350,0
|
|
20231228,164100,19704196350,39350,39350,39350,39350,0
|
|
20231228,164000,19704196350,39350,39350,39350,39350,0
|
|
20231228,163900,19704196350,39350,39350,39350,39350,0
|
|
20231228,163800,19704196350,39350,39350,39350,39350,18283
|
|
20231228,163700,19704196350,39350,39350,39350,39350,0
|
|
20231228,163600,19704196350,39350,39350,39350,39350,0
|
|
20231228,163500,19704196350,39350,39350,39350,39350,0
|
|
20231228,163400,19704196350,39350,39350,39350,39350,0
|
|
20231228,163300,19704196350,39350,39350,39350,39350,0
|
|
20231228,163200,19704196350,39350,39350,39350,39350,0
|
|
20231228,163100,19704196350,39350,39350,39350,39350,0
|
|
20231228,163000,19704196350,39350,39350,39350,39350,0
|
|
20231228,162900,19704196350,39350,39350,39350,39350,0
|
|
20231228,162800,19704196350,39350,39350,39350,39350,0
|
|
20231228,162700,19704196350,39350,39350,39350,39350,0
|
|
20231228,162600,19704196350,39350,39350,39350,39350,0
|
|
20231228,162500,19704196350,39350,39350,39350,39350,0
|
|
20231228,162400,19704196350,39350,39350,39350,39350,0
|
|
20231228,162300,19704196350,39350,39350,39350,39350,0
|
|
20231228,162200,19704196350,39350,39350,39350,39350,0
|
|
20231228,162100,19704196350,39350,39350,39350,39350,0
|
|
20231228,162000,19704196350,39350,39350,39350,39350,0
|
|
20231228,161900,19704196350,39350,39350,39350,39350,0
|
|
20231228,161800,19704196350,39350,39350,39350,39350,0
|
|
20231228,161700,19704196350,39350,39350,39350,39350,0
|
|
20231228,161600,19704196350,39350,39350,39350,39350,0
|
|
20231228,161500,19704196350,39350,39350,39350,39350,0
|
|
20231228,161400,19704196350,39350,39350,39350,39350,0
|
|
20231228,161300,19704196350,39350,39350,39350,39350,0
|
|
20231228,161200,19704196350,39350,39350,39350,39350,0
|
|
20231228,161100,19704196350,39350,39350,39350,39350,0
|
|
20231228,161000,19704196350,39350,39350,39350,39350,0
|
|
20231228,160900,19704196350,39350,39350,39350,39350,0
|
|
20231228,160800,19704196350,39350,39350,39350,39350,18283
|
|
20231228,160700,19704196350,39350,39350,39350,39350,0
|
|
20231228,160600,19704196350,39350,39350,39350,39350,0
|
|
20231228,160500,19704196350,39350,39350,39350,39350,0
|
|
20231228,160400,19704196350,39350,39350,39350,39350,0
|
|
20231228,160300,19704196350,39350,39350,39350,39350,0
|
|
20231228,160200,19704196350,39350,39350,39350,39350,0
|
|
20231228,160100,19704196350,39350,39350,39350,39350,0
|
|
20231228,160000,19704196350,39350,39350,39350,39350,0
|
|
20231228,155900,19704196350,39350,39350,39350,39350,0
|
|
20231228,155800,19704196350,39350,39350,39350,39350,0
|
|
20231228,155700,19704196350,39350,39350,39350,39350,0
|
|
20231228,155600,19704196350,39350,39350,39350,39350,0
|
|
20231228,155500,19704196350,39350,39350,39350,39350,0
|
|
20231228,155400,19704196350,39350,39350,39350,39350,0
|
|
20231228,155300,19704196350,39350,39350,39350,39350,0
|
|
20231228,155200,19704196350,39350,39350,39350,39350,0
|
|
20231228,155100,19704196350,39350,39350,39350,39350,0
|
|
20231228,155000,19704196350,39350,39350,39350,39350,0
|
|
20231228,154900,19704196350,39350,39350,39350,39350,0
|
|
20231228,154800,19704196350,39350,39350,39350,39350,0
|
|
20231228,154700,19704196350,39350,39350,39350,39350,0
|
|
20231228,154600,19704196350,39350,39350,39350,39350,0
|
|
20231228,154500,19704196350,39350,39350,39350,39350,0
|
|
20231228,154400,19704196350,39350,39350,39350,39350,0
|
|
20231228,154300,19704196350,39350,39350,39350,39350,0
|
|
20231228,154200,19704196350,39350,39350,39350,39350,0
|
|
20231228,154100,19704196350,39350,39350,39350,39350,0
|
|
20231228,154000,19704196350,39350,39350,39350,39350,0
|
|
20231228,153900,19704196350,39350,39350,39350,39350,0
|
|
20231228,153800,19704196350,39350,39350,39350,39350,18283
|
|
20231228,153700,19704196350,39350,39350,39350,39350,0
|
|
20231228,153600,19704196350,39350,39350,39350,39350,0
|
|
20231228,153500,19704196350,39350,39350,39350,39350,0
|
|
20231228,153400,19704196350,39350,39350,39350,39350,0
|
|
20231228,153300,19704196350,39350,39350,39350,39350,0
|
|
20231228,153200,19704196350,39350,39350,39350,39350,0
|
|
20231228,153100,19704196350,39350,39350,39350,39350,0
|
|
20231228,153000,19704196350,39350,39350,39350,39350,18283
|
|
20231228,152900,18984760300,39350,39350,39350,39350,0
|
|
20231228,152800,18984760300,39350,39350,39350,39350,0
|
|
20231228,152700,18984760300,39350,39350,39350,39350,0
|
|
20231228,152600,18984760300,39350,39350,39350,39350,0
|
|
20231228,152500,18984760300,39350,39350,39350,39350,0
|
|
20231228,152400,18984760300,39350,39350,39350,39350,0
|
|
20231228,152300,18984760300,39350,39350,39350,39350,0
|
|
20231228,152200,18984760300,39350,39350,39350,39350,0
|
|
20231228,152100,18984760300,39350,39350,39350,39350,0
|
|
20231228,152000,18984760300,39350,39350,39350,39350,0
|
|
20231228,151900,18984760300,39350,39350,39400,39350,1495
|
|
20231228,151800,18925899100,39350,39400,39400,39350,759
|
|
20231228,151700,18896017300,39400,39350,39400,39350,1176
|
|
20231228,151600,18849693200,39350,39350,39400,39350,253
|
|
20231228,151500,18839728050,39350,39400,39400,39350,692
|
|
20231228,151400,18812467000,39400,39350,39400,39350,3132
|
|
20231228,151300,18689083350,39350,39450,39450,39350,6677
|
|
20231228,151200,18425988350,39400,39450,39450,39400,2619
|
|
20231228,151100,18322760900,39400,39450,39450,39400,641
|
|
20231228,151000,18297489850,39400,39450,39450,39400,1223
|
|
20231228,150900,18249265600,39400,39400,39450,39400,1575
|
|
20231228,150800,18187164200,39400,39400,39450,39400,635
|
|
20231228,150700,18162136500,39450,39450,39450,39400,318
|
|
20231228,150600,18149595700,39400,39450,39450,39400,850
|
|
20231228,150500,18116073650,39450,39450,39450,39400,1026
|
|
20231228,150400,18075603100,39400,39450,39450,39400,539
|
|
20231228,150300,18054343950,39450,39450,39450,39400,772
|
|
20231228,150200,18023893150,39450,39400,39450,39400,2224
|
|
20231228,150100,17936165200,39450,39450,39450,39400,237
|
|
20231228,150000,17926820650,39400,39400,39450,39400,1933
|
|
20231228,145900,17850581400,39400,39400,39450,39400,991
|
|
20231228,145800,17811498800,39450,39450,39450,39400,1353
|
|
20231228,145700,17758133800,39450,39450,39450,39400,2083
|
|
20231228,145600,17675969200,39450,39400,39450,39400,1454
|
|
20231228,145500,17618631750,39450,39450,39450,39400,362
|
|
20231228,145400,17604355100,39450,39450,39450,39400,746
|
|
20231228,145300,17574937250,39400,39450,39450,39400,927
|
|
20231228,145200,17538384000,39400,39400,39450,39400,214
|
|
20231228,145100,17529945100,39400,39400,39450,39400,581
|
|
20231228,145000,17507035100,39450,39450,39450,39400,1161
|
|
20231228,144900,17461251550,39450,39450,39450,39400,555
|
|
20231228,144800,17439369400,39400,39400,39450,39400,637
|
|
20231228,144700,17414262900,39400,39400,39450,39400,1059
|
|
20231228,144600,17372490950,39400,39450,39450,39400,253
|
|
20231228,144500,17362520150,39400,39450,39450,39400,326
|
|
20231228,144400,17349665700,39400,39400,39450,39350,3161
|
|
20231228,144300,17225091200,39400,39400,39400,39350,504
|
|
20231228,144200,17205240300,39400,39400,39400,39350,492
|
|
20231228,144100,17185865550,39400,39400,39400,39350,532
|
|
20231228,144000,17164908300,39350,39350,39400,39350,464
|
|
20231228,143900,17146634850,39350,39350,39400,39350,593
|
|
20231228,143800,17123283300,39350,39350,39400,39350,687
|
|
20231228,143700,17096218700,39350,39400,39400,39350,267
|
|
20231228,143600,17085704600,39400,39350,39400,39350,356
|
|
20231228,143500,17071684750,39400,39350,39400,39300,1058
|
|
20231228,143400,17030055100,39350,39300,39350,39300,339
|
|
20231228,143300,17016724150,39300,39350,39400,39300,1975
|
|
20231228,143200,16938996100,39350,39350,39400,39350,500
|
|
20231228,143100,16919304450,39400,39400,39400,39350,833
|
|
20231228,143000,16886496300,39400,39350,39400,39350,1925
|
|
20231228,142900,16810656900,39400,39350,39400,39350,357
|
|
20231228,142800,16796594950,39400,39400,39400,39350,1158
|
|
20231228,142700,16750979050,39400,39350,39400,39350,659
|
|
20231228,142600,16725033750,39350,39350,39400,39350,671
|
|
20231228,142500,16698600400,39350,39400,39400,39350,499
|
|
20231228,142400,16678949750,39350,39350,39400,39350,654
|
|
20231228,142300,16653186450,39350,39400,39400,39350,363
|
|
20231228,142200,16638887350,39350,39400,39400,39350,664
|
|
20231228,142100,16612738000,39400,39350,39400,39350,890
|
|
20231228,142000,16577685000,39350,39300,39400,39300,440
|
|
20231228,141900,16560372900,39300,39350,39350,39300,506
|
|
20231228,141800,16540468500,39350,39300,39350,39300,921
|
|
20231228,141700,16504232850,39350,39350,39350,39300,767
|
|
20231228,141600,16474057850,39350,39300,39350,39300,312
|
|
20231228,141500,16461786200,39300,39300,39350,39300,469
|
|
20231228,141400,16443333950,39350,39300,39350,39300,1205
|
|
20231228,141300,16395966550,39300,39350,39350,39300,391
|
|
20231228,141200,16380587700,39300,39300,39350,39300,968
|
|
20231228,141100,16342502900,39300,39300,39350,39300,355
|
|
20231228,141000,16328547300,39300,39350,39350,39300,523
|
|
20231228,140900,16307973050,39350,39300,39350,39300,529
|
|
20231228,140800,16287168050,39300,39300,39350,39300,221
|
|
20231228,140700,16278477550,39300,39300,39350,39300,462
|
|
20231228,140600,16260307650,39350,39300,39350,39300,596
|
|
20231228,140500,16236863700,39300,39300,39350,39300,599
|
|
20231228,140400,16213309750,39300,39300,39350,39300,314
|
|
20231228,140300,16200964500,39300,39250,39350,39250,1673
|
|
20231228,140200,16135215500,39250,39250,39300,39250,481
|
|
20231228,140100,16116317900,39250,39250,39300,39250,469
|
|
20231228,140000,16097896850,39250,39250,39300,39200,590
|
|
20231228,135900,16074732900,39250,39250,39300,39250,707
|
|
20231228,135800,16046964400,39200,39150,39250,39150,486
|
|
20231228,135700,16027904350,39200,39200,39250,39150,429
|
|
20231228,135600,16011086150,39200,39250,39300,39200,548
|
|
20231228,135500,15989584550,39300,39200,39300,39200,732
|
|
20231228,135400,15960847600,39250,39200,39250,39200,616
|
|
20231228,135300,15936683600,39200,39300,39300,39200,264
|
|
20231228,135200,15926322250,39300,39250,39300,39200,964
|
|
20231228,135100,15888463450,39200,39200,39300,39200,477
|
|
20231228,135000,15869741250,39250,39250,39300,39200,528
|
|
20231228,134900,15849010900,39200,39150,39300,39150,706
|
|
20231228,134800,15821299700,39150,39250,39250,39150,330
|
|
20231228,134700,15808353250,39200,39250,39300,39200,818
|
|
20231228,134600,15776237550,39250,39250,39350,39250,543
|
|
20231228,134500,15754895550,39250,39250,39300,39250,416
|
|
20231228,134400,15738553000,39250,39200,39300,39150,190
|
|
20231228,134300,15731095100,39200,39150,39300,39150,946
|
|
20231228,134200,15693962200,39150,39150,39250,39150,232
|
|
20231228,134100,15684871700,39200,39250,39300,39200,318
|
|
20231228,134000,15672389100,39300,39200,39350,39200,743
|
|
20231228,133900,15643217050,39150,39300,39300,39150,1430
|
|
20231228,133800,15587160600,39250,39250,39350,39250,452
|
|
20231228,133700,15569396200,39350,39300,39350,39250,380
|
|
20231228,133600,15554453950,39250,39300,39400,39250,860
|
|
20231228,133500,15520630350,39350,39250,39350,39250,464
|
|
20231228,133400,15502389500,39250,39300,39350,39250,811
|
|
20231228,133300,15470517950,39350,39350,39350,39250,1091
|
|
20231228,133200,15427615050,39300,39250,39350,39250,668
|
|
20231228,133100,15401366050,39250,39300,39400,39250,556
|
|
20231228,133000,15379501200,39350,39300,39400,39300,1075
|
|
20231228,132900,15337194600,39300,39350,39350,39300,413
|
|
20231228,132800,15320948100,39350,39350,39350,39300,395
|
|
20231228,132700,15305409100,39350,39300,39350,39300,654
|
|
20231228,132600,15279679650,39300,39350,39350,39300,181
|
|
20231228,132500,15272562200,39350,39300,39350,39300,527
|
|
20231228,132400,15251832150,39300,39250,39350,39250,845
|
|
20231228,132300,15218617850,39250,39250,39300,39250,346
|
|
20231228,132200,15205023750,39250,39350,39350,39250,464
|
|
20231228,132100,15186779950,39300,39350,39400,39300,736
|
|
20231228,132000,15157799200,39300,39300,39350,39300,321
|
|
20231228,131900,15145172350,39350,39350,39350,39300,385
|
|
20231228,131800,15130030150,39300,39350,39350,39300,661
|
|
20231228,131700,15104024200,39300,39300,39350,39250,558
|
|
20231228,131600,15082074800,39300,39300,39350,39300,295
|
|
20231228,131500,15070481200,39350,39250,39350,39250,781
|
|
20231228,131400,15039763650,39300,39300,39350,39250,353
|
|
20231228,131300,15025882500,39300,39350,39350,39250,795
|
|
20231228,131200,14994640200,39300,39300,39350,39250,416
|
|
20231228,131100,14978288600,39350,39400,39400,39300,213
|
|
20231228,131000,14969910300,39400,39300,39400,39300,790
|
|
20231228,130900,14938805700,39300,39300,39350,39300,130
|
|
20231228,130800,14933692850,39350,39350,39350,39300,978
|
|
20231228,130700,14895215550,39300,39300,39350,39300,392
|
|
20231228,130600,14879796300,39300,39350,39350,39300,503
|
|
20231228,130500,14860003450,39300,39350,39400,39300,543
|
|
20231228,130400,14838639650,39300,39400,39400,39300,373
|
|
20231228,130300,14823965400,39350,39350,39400,39350,567
|
|
20231228,130200,14801647400,39400,39350,39400,39350,517
|
|
20231228,130100,14781290250,39350,39350,39400,39350,1022
|
|
20231228,130000,14741048250,39350,39350,39400,39300,366
|
|
20231228,125900,14726646700,39300,39400,39400,39300,730
|
|
20231228,125800,14697905350,39400,39350,39400,39300,422
|
|
20231228,125700,14681293600,39350,39350,39400,39350,313
|
|
20231228,125600,14668974950,39350,39300,39400,39300,279
|
|
20231228,125500,14657992550,39350,39400,39400,39300,802
|
|
20231228,125400,14626429800,39350,39400,39400,39350,737
|
|
20231228,125300,14597407050,39400,39350,39400,39350,346
|
|
20231228,125200,14583782800,39350,39300,39400,39300,288
|
|
20231228,125100,14572446450,39350,39350,39400,39300,814
|
|
20231228,125000,14540414150,39400,39300,39400,39300,367
|
|
20231228,124900,14525966750,39350,39350,39400,39300,366
|
|
20231228,124800,14511573750,39400,39300,39400,39300,682
|
|
20231228,124700,14484731200,39300,39300,39400,39300,954
|
|
20231228,124600,14447187900,39350,39300,39350,39300,469
|
|
20231228,124500,14428743900,39350,39300,39350,39300,503
|
|
20231228,124400,14408957600,39350,39300,39350,39250,583
|
|
20231228,124300,14386024550,39350,39250,39350,39250,418
|
|
20231228,124200,14369588500,39300,39300,39350,39300,497
|
|
20231228,124100,14350055050,39350,39300,39350,39300,519
|
|
20231228,124000,14329642650,39350,39300,39350,39300,913
|
|
20231228,123900,14293727850,39350,39300,39350,39300,209
|
|
20231228,123800,14285507050,39350,39300,39350,39300,780
|
|
20231228,123700,14254840100,39350,39350,39350,39300,634
|
|
20231228,123600,14229897300,39350,39300,39400,39250,585
|
|
20231228,123500,14206880650,39300,39300,39300,39250,191
|
|
20231228,123400,14199377250,39300,39350,39400,39300,442
|
|
20231228,123300,14181986850,39350,39300,39350,39300,559
|
|
20231228,123200,14159991350,39300,39300,39350,39250,614
|
|
20231228,123100,14135859250,39300,39250,39300,39250,327
|
|
20231228,123000,14123015050,39300,39250,39300,39250,211
|
|
20231228,122900,14114723250,39250,39250,39350,39250,1161
|
|
20231228,122800,14069106450,39300,39350,39350,39250,674
|
|
20231228,122700,14042620950,39350,39350,39350,39300,173
|
|
20231228,122600,14035817650,39350,39350,39350,39300,385
|
|
20231228,122500,14020674050,39350,39300,39400,39250,822
|
|
20231228,122400,13988326300,39350,39300,39350,39250,395
|
|
20231228,122300,13972799450,39300,39350,39350,39300,445
|
|
20231228,122200,13955306550,39300,39350,39400,39300,598
|
|
20231228,122100,13931752400,39400,39350,39400,39350,731
|
|
20231228,122000,13902959300,39350,39350,39400,39350,98
|
|
20231228,121900,13899102100,39400,39400,39450,39350,513
|
|
20231228,121800,13878889650,39400,39350,39450,39350,618
|
|
20231228,121700,13854544100,39400,39300,39400,39300,670
|
|
20231228,121600,13828154450,39350,39300,39350,39300,943
|
|
20231228,121500,13791057700,39350,39300,39350,39300,430
|
|
20231228,121400,13774151500,39300,39450,39450,39300,1950
|
|
20231228,121300,13697449700,39400,39400,39450,39350,962
|
|
20231228,121200,13659549250,39350,39350,39400,39350,190
|
|
20231228,121100,13652068950,39350,39400,39400,39350,314
|
|
20231228,121000,13639701350,39350,39450,39450,39350,1052
|
|
20231228,120900,13598228150,39450,39400,39450,39400,557
|
|
20231228,120800,13576269750,39400,39400,39450,39400,320
|
|
20231228,120700,13563654650,39400,39400,39450,39400,391
|
|
20231228,120600,13548238550,39400,39400,39450,39350,986
|
|
20231228,120500,13509373550,39400,39400,39450,39400,237
|
|
20231228,120400,13500034900,39450,39400,39450,39400,373
|
|
20231228,120300,13485330300,39350,39400,39400,39350,607
|
|
20231228,120200,13461415950,39350,39400,39400,39350,286
|
|
20231228,120100,13450155700,39350,39400,39450,39350,592
|
|
20231228,120000,13426827200,39400,39450,39450,39400,607
|
|
20231228,115900,13402906250,39400,39400,39450,39350,914
|
|
20231228,115800,13366882950,39350,39350,39400,39350,289
|
|
20231228,115700,13355500550,39400,39400,39450,39350,677
|
|
20231228,115600,13328824150,39450,39400,39450,39400,557
|
|
20231228,115500,13306860350,39400,39400,39450,39350,680
|
|
20231228,115400,13280060850,39400,39350,39400,39350,650
|
|
20231228,115300,13254451750,39400,39400,39400,39350,523
|
|
20231228,115200,13233849450,39350,39400,39400,39350,554
|
|
20231228,115100,13212031150,39400,39400,39450,39350,528
|
|
20231228,115000,13191230400,39400,39400,39450,39350,350
|
|
20231228,114900,13177442850,39350,39400,39450,39350,1192
|
|
20231228,114800,13130473200,39400,39450,39450,39400,606
|
|
20231228,114700,13106576300,39400,39450,39450,39400,269
|
|
20231228,114600,13095969250,39400,39400,39450,39350,1747
|
|
20231228,114500,13027142100,39400,39450,39450,39400,565
|
|
20231228,114400,13004868400,39450,39350,39450,39350,1531
|
|
20231228,114300,12944503150,39400,39350,39400,39350,199
|
|
20231228,114200,12936666900,39350,39350,39400,39300,1589
|
|
20231228,114100,12874148650,39350,39350,39400,39350,745
|
|
20231228,114000,12844798550,39400,39300,39400,39300,489
|
|
20231228,113900,12825559500,39350,39350,39400,39300,464
|
|
20231228,113800,12807299550,39350,39450,39450,39300,1941
|
|
20231228,113700,12730759250,39450,39500,39500,39450,2269
|
|
20231228,113600,12641147000,39500,39450,39500,39450,1413
|
|
20231228,113500,12585363100,39450,39400,39450,39350,7454
|
|
20231228,113400,12291429500,39400,39400,39450,39350,1605
|
|
20231228,113300,12228195100,39450,39350,39450,39350,6225
|
|
20231228,113200,11982880950,39400,39300,39400,39300,1840
|
|
20231228,113100,11910481700,39350,39250,39350,39250,3991
|
|
20231228,113000,11753635750,39300,39250,39300,39250,898
|
|
20231228,112900,11718348650,39300,39250,39300,39250,1486
|
|
20231228,112800,11659955100,39250,39250,39300,39250,408
|
|
20231228,112700,11643930100,39250,39300,39300,39250,636
|
|
20231228,112600,11618947500,39300,39300,39300,39250,343
|
|
20231228,112500,11605472350,39300,39200,39300,39200,1073
|
|
20231228,112400,11563329200,39200,39200,39250,39200,421
|
|
20231228,112300,11546810400,39200,39250,39250,39200,676
|
|
20231228,112200,11520307250,39200,39250,39250,39200,748
|
|
20231228,112100,11490950450,39200,39250,39250,39200,361
|
|
20231228,112000,11476786350,39250,39150,39250,39150,575
|
|
20231228,111900,11454243550,39150,39200,39200,39150,449
|
|
20231228,111800,11436643550,39200,39200,39250,39150,907
|
|
20231228,111700,11401083750,39200,39250,39250,39200,651
|
|
20231228,111600,11375545050,39250,39250,39250,39200,259
|
|
20231228,111500,11365380150,39250,39150,39250,39150,891
|
|
20231228,111400,11330452550,39200,39150,39200,39150,1819
|
|
20231228,111300,11259199650,39150,39150,39150,39100,399
|
|
20231228,111200,11243580800,39100,39150,39150,39100,258
|
|
20231228,111100,11233488250,39100,39100,39150,39100,560
|
|
20231228,111000,11211572200,39150,39050,39150,39050,883
|
|
20231228,110900,11177018450,39050,39100,39100,39050,344
|
|
20231228,110800,11163571800,39050,39100,39150,39050,776
|
|
20231228,110700,11133223800,39100,39150,39200,39050,759
|
|
20231228,110600,11103520350,39100,39050,39200,39050,1543
|
|
20231228,110500,11043140250,39050,39100,39150,39050,540
|
|
20231228,110400,11022028400,39100,39100,39100,39050,493
|
|
20231228,110300,11002754200,39050,39150,39200,39050,2730
|
|
20231228,110200,10895946650,39200,39150,39200,39150,347
|
|
20231228,110100,10882347550,39200,39150,39200,39100,702
|
|
20231228,110000,10854864300,39200,39150,39250,39150,801
|
|
20231228,105900,10823486100,39150,39250,39250,39150,1607
|
|
20231228,105800,10760492750,39200,39200,39250,39200,895
|
|
20231228,105700,10725408600,39200,39150,39250,39150,659
|
|
20231228,105600,10699564150,39200,39250,39250,39200,583
|
|
20231228,105500,10676700400,39250,39200,39250,39150,823
|
|
20231228,105400,10644430350,39150,39200,39250,39150,1330
|
|
20231228,105300,10592293750,39200,39250,39250,39200,614
|
|
20231228,105200,10568206500,39200,39200,39250,39200,818
|
|
20231228,105100,10536104300,39250,39200,39250,39200,369
|
|
20231228,105000,10521627400,39250,39150,39250,39150,1594
|
|
20231228,104900,10459147550,39200,39150,39200,39150,184
|
|
20231228,104800,10451937250,39200,39200,39200,39150,896
|
|
20231228,104700,10416818050,39200,39150,39200,39100,409
|
|
20231228,104600,10400794550,39150,39150,39200,39100,1443
|
|
20231228,104500,10344298750,39150,39200,39200,39150,903
|
|
20231228,104400,10308934200,39150,39100,39150,39050,2375
|
|
20231228,104300,10216008350,39050,39100,39150,39050,766
|
|
20231228,104200,10186055400,39100,39100,39150,39100,1554
|
|
20231228,104100,10125267550,39100,39050,39150,39050,434
|
|
20231228,104000,10108296600,39100,39050,39100,39050,715
|
|
20231228,103900,10080344300,39100,39100,39100,39050,453
|
|
20231228,103800,10062632950,39150,39100,39150,39050,262
|
|
20231228,103700,10052386650,39150,39150,39150,39050,904
|
|
20231228,103600,10017028800,39100,39050,39100,39050,470
|
|
20231228,103500,9998655300,39050,39150,39150,39050,444
|
|
20231228,103400,9981286350,39100,39100,39150,39050,815
|
|
20231228,103300,9949422850,39050,39050,39100,39000,1305
|
|
20231228,103200,9898453950,39050,39050,39100,39000,627
|
|
20231228,103100,9873969750,39050,39050,39100,39050,1506
|
|
20231228,103000,9815152850,39100,39100,39100,39050,614
|
|
20231228,102900,9791161000,39050,39050,39100,39000,1562
|
|
20231228,102800,9730150700,39050,39050,39100,39050,857
|
|
20231228,102700,9696683950,39100,39050,39100,39050,1182
|
|
20231228,102600,9650510600,39050,39100,39150,39050,1777
|
|
20231228,102500,9581016650,39100,39100,39200,39100,1387
|
|
20231228,102400,9526754800,39150,39150,39200,39100,276
|
|
20231228,102300,9515948500,39200,39150,39200,39100,405
|
|
20231228,102200,9500093400,39150,39150,39200,39100,1850
|
|
20231228,102100,9427696150,39150,39150,39200,39100,71
|
|
20231228,102000,9424918200,39150,39150,39200,39100,1041
|
|
20231228,101900,9384159800,39150,39200,39200,39100,571
|
|
20231228,101800,9361801100,39200,39250,39250,39150,1015
|
|
20231228,101700,9322016450,39250,39250,39250,39200,266
|
|
20231228,101600,9311582000,39250,39200,39250,39200,1204
|
|
20231228,101500,9264344900,39200,39100,39250,39100,894
|
|
20231228,101400,9229281650,39100,39200,39250,39100,1305
|
|
20231228,101300,9178132350,39200,39150,39250,39150,1146
|
|
20231228,101200,9133208700,39150,39200,39200,39150,71
|
|
20231228,101100,9130426700,39150,39150,39200,39150,1075
|
|
20231228,101000,9088305800,39200,39200,39200,39100,852
|
|
20231228,100900,9054953850,39150,39200,39250,39150,717
|
|
20231228,100800,9026848150,39200,39250,39250,39150,597
|
|
20231228,100700,9003433450,39250,39200,39250,39200,874
|
|
20231228,100600,8969150200,39200,39250,39250,39150,1630
|
|
20231228,100500,8905252100,39200,39150,39200,39150,410
|
|
20231228,100400,8889187600,39200,39150,39250,39150,865
|
|
20231228,100300,8855268650,39150,39200,39250,39150,987
|
|
20231228,100200,8816575700,39200,39150,39250,39150,924
|
|
20231228,100100,8780361900,39200,39200,39200,39150,317
|
|
20231228,100000,8767939450,39250,39150,39300,39100,7096
|
|
20231228,095900,8489780850,39150,39100,39150,39050,1204
|
|
20231228,095800,8442678150,39050,39100,39150,39050,1062
|
|
20231228,095700,8401121200,39150,39100,39150,39100,426
|
|
20231228,095600,8384454300,39150,39050,39150,39050,824
|
|
20231228,095500,8352233850,39050,39050,39100,39050,1893
|
|
20231228,095400,8278290750,39100,39100,39150,39050,1236
|
|
20231228,095300,8229977850,39150,39100,39150,39050,1526
|
|
20231228,095200,8170298750,39100,39100,39150,39100,2179
|
|
20231228,095100,8085033250,39100,39100,39150,39100,2118
|
|
20231228,095000,8002215900,39100,39150,39150,39100,3322
|
|
20231228,094900,7872224700,39150,39150,39250,39150,508
|
|
20231228,094800,7852308900,39200,39200,39250,39150,1712
|
|
20231228,094700,7785196750,39200,39200,39250,39150,512
|
|
20231228,094600,7765131200,39200,39250,39300,39200,1578
|
|
20231228,094500,7703207000,39250,39300,39350,39250,1726
|
|
20231228,094400,7635385650,39250,39150,39300,39100,1867
|
|
20231228,094300,7562173100,39200,39200,39200,39100,2293
|
|
20231228,094200,7472439750,39200,39350,39400,39200,2141
|
|
20231228,094100,7388331150,39350,39350,39400,39300,889
|
|
20231228,094000,7353343100,39350,39400,39400,39300,1291
|
|
20231228,093900,7302510150,39350,39400,39400,39350,1487
|
|
20231228,093800,7243989150,39400,39400,39400,39350,1067
|
|
20231228,093700,7201953000,39400,39400,39450,39350,3358
|
|
20231228,093600,7069592700,39400,39450,39450,39400,775
|
|
20231228,093500,7039023950,39450,39450,39500,39400,3594
|
|
20231228,093400,6897215000,39450,39450,39450,39400,2481
|
|
20231228,093300,6799357750,39450,39400,39450,39350,4936
|
|
20231228,093200,6604819700,39350,39300,39400,39250,5614
|
|
20231228,093100,6384074000,39300,39200,39300,39200,4405
|
|
20231228,093000,6211203200,39200,39200,39250,39150,1190
|
|
20231228,092900,6164547600,39200,39200,39250,39200,1206
|
|
20231228,092800,6117261800,39200,39200,39250,39200,776
|
|
20231228,092700,6086834550,39200,39200,39250,39200,1345
|
|
20231228,092600,6034077250,39250,39100,39250,39100,3888
|
|
20231228,092500,5881749800,39150,39250,39250,39150,1726
|
|
20231228,092400,5814114800,39250,39200,39250,39200,1219
|
|
20231228,092300,5766325300,39200,39200,39250,39150,3168
|
|
20231228,092200,5642127200,39200,39150,39250,39100,4060
|
|
20231228,092100,5483155000,39150,39000,39150,39000,1389
|
|
20231228,092000,5428867250,39050,39200,39200,39000,3987
|
|
20231228,091900,5272916550,39200,39300,39300,39200,2132
|
|
20231228,091800,5189254350,39250,39300,39400,39200,2639
|
|
20231228,091700,5085582250,39350,39550,39550,39300,13995
|
|
20231228,091600,4533876050,39500,39500,39550,39450,6326
|
|
20231228,091500,4283984250,39500,39400,39550,39350,16197
|
|
20231228,091400,3644355600,39400,39000,39500,39000,30749
|
|
20231228,091300,2437354300,39000,39050,39100,39000,3183
|
|
20231228,091200,2313048000,39100,39100,39150,39050,4491
|
|
20231228,091100,2137427300,39100,39100,39250,39050,8211
|
|
20231228,091000,1815973850,39050,38900,39100,38800,8034
|
|
20231228,090900,1502851500,38800,39100,39100,38800,6104
|
|
20231228,090800,1264781200,39100,38600,39200,38600,11389
|
|
20231228,090700,821778050,38600,38300,38600,38300,7818
|
|
20231228,090600,521359000,38300,38250,38350,38250,2587
|
|
20231228,090500,422321050,38250,38150,38300,38100,3158
|
|
20231228,090400,301754000,38100,38050,38150,38000,2566
|
|
20231228,090300,204026650,38100,37900,38100,37900,2158
|
|
20231228,090200,122007900,37800,37900,38000,37800,795
|
|
20231228,090100,91861900,37900,37750,37950,37700,1341
|
|
20231228,090000,41132000,37750,37700,37750,37700,1091
|