731 lines
38 KiB
CSV
731 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,210800,1721451350,29050,29050,29050,29050,1621
|
|
20231228,210700,1721451350,29050,29050,29050,29050,0
|
|
20231228,210600,1721451350,29050,29050,29050,29050,0
|
|
20231228,210500,1721451350,29050,29050,29050,29050,0
|
|
20231228,210400,1721451350,29050,29050,29050,29050,0
|
|
20231228,210300,1721451350,29050,29050,29050,29050,0
|
|
20231228,210200,1721451350,29050,29050,29050,29050,0
|
|
20231228,210100,1721451350,29050,29050,29050,29050,0
|
|
20231228,210000,1721451350,29050,29050,29050,29050,0
|
|
20231228,205900,1721451350,29050,29050,29050,29050,0
|
|
20231228,205800,1721451350,29050,29050,29050,29050,0
|
|
20231228,205700,1721451350,29050,29050,29050,29050,0
|
|
20231228,205600,1721451350,29050,29050,29050,29050,0
|
|
20231228,205500,1721451350,29050,29050,29050,29050,0
|
|
20231228,205400,1721451350,29050,29050,29050,29050,0
|
|
20231228,205300,1721451350,29050,29050,29050,29050,0
|
|
20231228,205200,1721451350,29050,29050,29050,29050,0
|
|
20231228,205100,1721451350,29050,29050,29050,29050,0
|
|
20231228,205000,1721451350,29050,29050,29050,29050,0
|
|
20231228,204900,1721451350,29050,29050,29050,29050,0
|
|
20231228,204800,1721451350,29050,29050,29050,29050,0
|
|
20231228,204700,1721451350,29050,29050,29050,29050,0
|
|
20231228,204600,1721451350,29050,29050,29050,29050,0
|
|
20231228,204500,1721451350,29050,29050,29050,29050,0
|
|
20231228,204400,1721451350,29050,29050,29050,29050,0
|
|
20231228,204300,1721451350,29050,29050,29050,29050,0
|
|
20231228,204200,1721451350,29050,29050,29050,29050,0
|
|
20231228,204100,1721451350,29050,29050,29050,29050,0
|
|
20231228,204000,1721451350,29050,29050,29050,29050,0
|
|
20231228,203900,1721451350,29050,29050,29050,29050,0
|
|
20231228,203800,1721451350,29050,29050,29050,29050,1621
|
|
20231228,203700,1721451350,29050,29050,29050,29050,0
|
|
20231228,203600,1721451350,29050,29050,29050,29050,0
|
|
20231228,203500,1721451350,29050,29050,29050,29050,0
|
|
20231228,203400,1721451350,29050,29050,29050,29050,0
|
|
20231228,203300,1721451350,29050,29050,29050,29050,0
|
|
20231228,203200,1721451350,29050,29050,29050,29050,0
|
|
20231228,203100,1721451350,29050,29050,29050,29050,0
|
|
20231228,203000,1721451350,29050,29050,29050,29050,0
|
|
20231228,202900,1721451350,29050,29050,29050,29050,0
|
|
20231228,202800,1721451350,29050,29050,29050,29050,0
|
|
20231228,202700,1721451350,29050,29050,29050,29050,0
|
|
20231228,202600,1721451350,29050,29050,29050,29050,0
|
|
20231228,202500,1721451350,29050,29050,29050,29050,0
|
|
20231228,202400,1721451350,29050,29050,29050,29050,0
|
|
20231228,202300,1721451350,29050,29050,29050,29050,0
|
|
20231228,202200,1721451350,29050,29050,29050,29050,0
|
|
20231228,202100,1721451350,29050,29050,29050,29050,0
|
|
20231228,202000,1721451350,29050,29050,29050,29050,0
|
|
20231228,201900,1721451350,29050,29050,29050,29050,0
|
|
20231228,201800,1721451350,29050,29050,29050,29050,0
|
|
20231228,201700,1721451350,29050,29050,29050,29050,0
|
|
20231228,201600,1721451350,29050,29050,29050,29050,0
|
|
20231228,201500,1721451350,29050,29050,29050,29050,0
|
|
20231228,201400,1721451350,29050,29050,29050,29050,0
|
|
20231228,201300,1721451350,29050,29050,29050,29050,0
|
|
20231228,201200,1721451350,29050,29050,29050,29050,0
|
|
20231228,201100,1721451350,29050,29050,29050,29050,0
|
|
20231228,201000,1721451350,29050,29050,29050,29050,0
|
|
20231228,200900,1721451350,29050,29050,29050,29050,0
|
|
20231228,200800,1721451350,29050,29050,29050,29050,1621
|
|
20231228,200700,1721451350,29050,29050,29050,29050,0
|
|
20231228,200600,1721451350,29050,29050,29050,29050,0
|
|
20231228,200500,1721451350,29050,29050,29050,29050,0
|
|
20231228,200400,1721451350,29050,29050,29050,29050,0
|
|
20231228,200300,1721451350,29050,29050,29050,29050,0
|
|
20231228,200200,1721451350,29050,29050,29050,29050,0
|
|
20231228,200100,1721451350,29050,29050,29050,29050,0
|
|
20231228,200000,1721451350,29050,29050,29050,29050,0
|
|
20231228,195900,1721451350,29050,29050,29050,29050,0
|
|
20231228,195800,1721451350,29050,29050,29050,29050,0
|
|
20231228,195700,1721451350,29050,29050,29050,29050,0
|
|
20231228,195600,1721451350,29050,29050,29050,29050,0
|
|
20231228,195500,1721451350,29050,29050,29050,29050,0
|
|
20231228,195400,1721451350,29050,29050,29050,29050,0
|
|
20231228,195300,1721451350,29050,29050,29050,29050,0
|
|
20231228,195200,1721451350,29050,29050,29050,29050,0
|
|
20231228,195100,1721451350,29050,29050,29050,29050,0
|
|
20231228,195000,1721451350,29050,29050,29050,29050,0
|
|
20231228,194900,1721451350,29050,29050,29050,29050,0
|
|
20231228,194800,1721451350,29050,29050,29050,29050,0
|
|
20231228,194700,1721451350,29050,29050,29050,29050,0
|
|
20231228,194600,1721451350,29050,29050,29050,29050,0
|
|
20231228,194500,1721451350,29050,29050,29050,29050,0
|
|
20231228,194400,1721451350,29050,29050,29050,29050,0
|
|
20231228,194300,1721451350,29050,29050,29050,29050,0
|
|
20231228,194200,1721451350,29050,29050,29050,29050,0
|
|
20231228,194100,1721451350,29050,29050,29050,29050,0
|
|
20231228,194000,1721451350,29050,29050,29050,29050,0
|
|
20231228,193900,1721451350,29050,29050,29050,29050,0
|
|
20231228,193800,1721451350,29050,29050,29050,29050,1621
|
|
20231228,193700,1721451350,29050,29050,29050,29050,0
|
|
20231228,193600,1721451350,29050,29050,29050,29050,0
|
|
20231228,193500,1721451350,29050,29050,29050,29050,0
|
|
20231228,193400,1721451350,29050,29050,29050,29050,0
|
|
20231228,193300,1721451350,29050,29050,29050,29050,0
|
|
20231228,193200,1721451350,29050,29050,29050,29050,0
|
|
20231228,193100,1721451350,29050,29050,29050,29050,0
|
|
20231228,193000,1721451350,29050,29050,29050,29050,0
|
|
20231228,192900,1721451350,29050,29050,29050,29050,0
|
|
20231228,192800,1721451350,29050,29050,29050,29050,0
|
|
20231228,192700,1721451350,29050,29050,29050,29050,0
|
|
20231228,192600,1721451350,29050,29050,29050,29050,0
|
|
20231228,192500,1721451350,29050,29050,29050,29050,0
|
|
20231228,192400,1721451350,29050,29050,29050,29050,0
|
|
20231228,192300,1721451350,29050,29050,29050,29050,0
|
|
20231228,192200,1721451350,29050,29050,29050,29050,0
|
|
20231228,192100,1721451350,29050,29050,29050,29050,0
|
|
20231228,192000,1721451350,29050,29050,29050,29050,0
|
|
20231228,191900,1721451350,29050,29050,29050,29050,0
|
|
20231228,191800,1721451350,29050,29050,29050,29050,0
|
|
20231228,191700,1721451350,29050,29050,29050,29050,0
|
|
20231228,191600,1721451350,29050,29050,29050,29050,0
|
|
20231228,191500,1721451350,29050,29050,29050,29050,0
|
|
20231228,191400,1721451350,29050,29050,29050,29050,0
|
|
20231228,191300,1721451350,29050,29050,29050,29050,0
|
|
20231228,191200,1721451350,29050,29050,29050,29050,0
|
|
20231228,191100,1721451350,29050,29050,29050,29050,0
|
|
20231228,191000,1721451350,29050,29050,29050,29050,0
|
|
20231228,190900,1721451350,29050,29050,29050,29050,0
|
|
20231228,190800,1721451350,29050,29050,29050,29050,1621
|
|
20231228,190700,1721451350,29050,29050,29050,29050,0
|
|
20231228,190600,1721451350,29050,29050,29050,29050,0
|
|
20231228,190500,1721451350,29050,29050,29050,29050,0
|
|
20231228,190400,1721451350,29050,29050,29050,29050,0
|
|
20231228,190300,1721451350,29050,29050,29050,29050,0
|
|
20231228,190200,1721451350,29050,29050,29050,29050,0
|
|
20231228,190100,1721451350,29050,29050,29050,29050,0
|
|
20231228,190000,1721451350,29050,29050,29050,29050,0
|
|
20231228,185900,1721451350,29050,29050,29050,29050,0
|
|
20231228,185800,1721451350,29050,29050,29050,29050,0
|
|
20231228,185700,1721451350,29050,29050,29050,29050,0
|
|
20231228,185600,1721451350,29050,29050,29050,29050,0
|
|
20231228,185500,1721451350,29050,29050,29050,29050,0
|
|
20231228,185400,1721451350,29050,29050,29050,29050,0
|
|
20231228,185300,1721451350,29050,29050,29050,29050,0
|
|
20231228,185200,1721451350,29050,29050,29050,29050,0
|
|
20231228,185100,1721451350,29050,29050,29050,29050,0
|
|
20231228,185000,1721451350,29050,29050,29050,29050,0
|
|
20231228,184900,1721451350,29050,29050,29050,29050,0
|
|
20231228,184800,1721451350,29050,29050,29050,29050,0
|
|
20231228,184700,1721451350,29050,29050,29050,29050,0
|
|
20231228,184600,1721451350,29050,29050,29050,29050,0
|
|
20231228,184500,1721451350,29050,29050,29050,29050,0
|
|
20231228,184400,1721451350,29050,29050,29050,29050,0
|
|
20231228,184300,1721451350,29050,29050,29050,29050,0
|
|
20231228,184200,1721451350,29050,29050,29050,29050,0
|
|
20231228,184100,1721451350,29050,29050,29050,29050,0
|
|
20231228,184000,1721451350,29050,29050,29050,29050,0
|
|
20231228,183900,1721451350,29050,29050,29050,29050,0
|
|
20231228,183800,1721451350,29050,29050,29050,29050,1621
|
|
20231228,183700,1721451350,29050,29050,29050,29050,0
|
|
20231228,183600,1721451350,29050,29050,29050,29050,0
|
|
20231228,183500,1721451350,29050,29050,29050,29050,0
|
|
20231228,183400,1721451350,29050,29050,29050,29050,0
|
|
20231228,183300,1721451350,29050,29050,29050,29050,0
|
|
20231228,183200,1721451350,29050,29050,29050,29050,0
|
|
20231228,183100,1721451350,29050,29050,29050,29050,0
|
|
20231228,183000,1721451350,29050,29050,29050,29050,0
|
|
20231228,182900,1721451350,29050,29050,29050,29050,0
|
|
20231228,182800,1721451350,29050,29050,29050,29050,0
|
|
20231228,182700,1721451350,29050,29050,29050,29050,0
|
|
20231228,182600,1721451350,29050,29050,29050,29050,0
|
|
20231228,182500,1721451350,29050,29050,29050,29050,0
|
|
20231228,182400,1721451350,29050,29050,29050,29050,0
|
|
20231228,182300,1721451350,29050,29050,29050,29050,0
|
|
20231228,182200,1721451350,29050,29050,29050,29050,0
|
|
20231228,182100,1721451350,29050,29050,29050,29050,0
|
|
20231228,182000,1721451350,29050,29050,29050,29050,0
|
|
20231228,181900,1721451350,29050,29050,29050,29050,0
|
|
20231228,181800,1721451350,29050,29050,29050,29050,0
|
|
20231228,181700,1721451350,29050,29050,29050,29050,0
|
|
20231228,181600,1721451350,29050,29050,29050,29050,0
|
|
20231228,181500,1721451350,29050,29050,29050,29050,0
|
|
20231228,181400,1721451350,29050,29050,29050,29050,0
|
|
20231228,181300,1721451350,29050,29050,29050,29050,0
|
|
20231228,181200,1721451350,29050,29050,29050,29050,0
|
|
20231228,181100,1721451350,29050,29050,29050,29050,0
|
|
20231228,181000,1721451350,29050,29050,29050,29050,0
|
|
20231228,180900,1721451350,29050,29050,29050,29050,0
|
|
20231228,180800,1721451350,29050,29050,29050,29050,1621
|
|
20231228,180700,1721451350,29050,29050,29050,29050,0
|
|
20231228,180600,1721451350,29050,29050,29050,29050,0
|
|
20231228,180500,1721451350,29050,29050,29050,29050,0
|
|
20231228,180400,1721451350,29050,29050,29050,29050,0
|
|
20231228,180300,1721451350,29050,29050,29050,29050,0
|
|
20231228,180200,1721451350,29050,29050,29050,29050,0
|
|
20231228,180100,1721451350,29050,29050,29050,29050,0
|
|
20231228,180000,1721451350,29050,29050,29050,29050,0
|
|
20231228,175900,1721451350,29050,29050,29050,29050,0
|
|
20231228,175800,1721451350,29050,29050,29050,29050,0
|
|
20231228,175700,1721451350,29050,29050,29050,29050,0
|
|
20231228,175600,1721451350,29050,29050,29050,29050,0
|
|
20231228,175500,1721451350,29050,29050,29050,29050,0
|
|
20231228,175400,1721451350,29050,29050,29050,29050,0
|
|
20231228,175300,1721451350,29050,29050,29050,29050,0
|
|
20231228,175200,1721451350,29050,29050,29050,29050,0
|
|
20231228,175100,1721451350,29050,29050,29050,29050,0
|
|
20231228,175000,1721451350,29050,29050,29050,29050,0
|
|
20231228,174900,1721451350,29050,29050,29050,29050,0
|
|
20231228,174800,1721451350,29050,29050,29050,29050,0
|
|
20231228,174700,1721451350,29050,29050,29050,29050,0
|
|
20231228,174600,1721451350,29050,29050,29050,29050,0
|
|
20231228,174500,1721451350,29050,29050,29050,29050,0
|
|
20231228,174400,1721451350,29050,29050,29050,29050,0
|
|
20231228,174300,1721451350,29050,29050,29050,29050,0
|
|
20231228,174200,1721451350,29050,29050,29050,29050,0
|
|
20231228,174100,1721451350,29050,29050,29050,29050,0
|
|
20231228,174000,1721451350,29050,29050,29050,29050,0
|
|
20231228,173900,1721451350,29050,29050,29050,29050,0
|
|
20231228,173800,1721451350,29050,29050,29050,29050,1621
|
|
20231228,173700,1721451350,29050,29050,29050,29050,0
|
|
20231228,173600,1721451350,29050,29050,29050,29050,0
|
|
20231228,173500,1721451350,29050,29050,29050,29050,0
|
|
20231228,173400,1721451350,29050,29050,29050,29050,0
|
|
20231228,173300,1721451350,29050,29050,29050,29050,0
|
|
20231228,173200,1721451350,29050,29050,29050,29050,0
|
|
20231228,173100,1721451350,29050,29050,29050,29050,0
|
|
20231228,173000,1721451350,29050,29050,29050,29050,0
|
|
20231228,172900,1721451350,29050,29050,29050,29050,0
|
|
20231228,172800,1721451350,29050,29050,29050,29050,0
|
|
20231228,172700,1721451350,29050,29050,29050,29050,0
|
|
20231228,172600,1721451350,29050,29050,29050,29050,0
|
|
20231228,172500,1721451350,29050,29050,29050,29050,0
|
|
20231228,172400,1721451350,29050,29050,29050,29050,0
|
|
20231228,172300,1721451350,29050,29050,29050,29050,0
|
|
20231228,172200,1721451350,29050,29050,29050,29050,0
|
|
20231228,172100,1721451350,29050,29050,29050,29050,0
|
|
20231228,172000,1721451350,29050,29050,29050,29050,0
|
|
20231228,171900,1721451350,29050,29050,29050,29050,0
|
|
20231228,171800,1721451350,29050,29050,29050,29050,0
|
|
20231228,171700,1721451350,29050,29050,29050,29050,0
|
|
20231228,171600,1721451350,29050,29050,29050,29050,0
|
|
20231228,171500,1721451350,29050,29050,29050,29050,0
|
|
20231228,171400,1721451350,29050,29050,29050,29050,0
|
|
20231228,171300,1721451350,29050,29050,29050,29050,0
|
|
20231228,171200,1721451350,29050,29050,29050,29050,0
|
|
20231228,171100,1721451350,29050,29050,29050,29050,0
|
|
20231228,171000,1721451350,29050,29050,29050,29050,0
|
|
20231228,170900,1721451350,29050,29050,29050,29050,0
|
|
20231228,170800,1721451350,29050,29050,29050,29050,1621
|
|
20231228,170700,1721451350,29050,29050,29050,29050,0
|
|
20231228,170600,1721451350,29050,29050,29050,29050,0
|
|
20231228,170500,1721451350,29050,29050,29050,29050,0
|
|
20231228,170400,1721451350,29050,29050,29050,29050,0
|
|
20231228,170300,1721451350,29050,29050,29050,29050,0
|
|
20231228,170200,1721451350,29050,29050,29050,29050,0
|
|
20231228,170100,1721451350,29050,29050,29050,29050,0
|
|
20231228,170000,1721451350,29050,29050,29050,29050,0
|
|
20231228,165900,1721451350,29050,29050,29050,29050,0
|
|
20231228,165800,1721451350,29050,29050,29050,29050,0
|
|
20231228,165700,1721451350,29050,29050,29050,29050,0
|
|
20231228,165600,1721451350,29050,29050,29050,29050,0
|
|
20231228,165500,1721451350,29050,29050,29050,29050,0
|
|
20231228,165400,1721451350,29050,29050,29050,29050,0
|
|
20231228,165300,1721451350,29050,29050,29050,29050,0
|
|
20231228,165200,1721451350,29050,29050,29050,29050,0
|
|
20231228,165100,1721451350,29050,29050,29050,29050,0
|
|
20231228,165000,1721451350,29050,29050,29050,29050,0
|
|
20231228,164900,1721451350,29050,29050,29050,29050,0
|
|
20231228,164800,1721451350,29050,29050,29050,29050,0
|
|
20231228,164700,1721451350,29050,29050,29050,29050,0
|
|
20231228,164600,1721451350,29050,29050,29050,29050,0
|
|
20231228,164500,1721451350,29050,29050,29050,29050,0
|
|
20231228,164400,1721451350,29050,29050,29050,29050,0
|
|
20231228,164300,1721451350,29050,29050,29050,29050,0
|
|
20231228,164200,1721451350,29050,29050,29050,29050,0
|
|
20231228,164100,1721451350,29050,29050,29050,29050,0
|
|
20231228,164000,1721451350,29050,29050,29050,29050,0
|
|
20231228,163900,1721451350,29050,29050,29050,29050,0
|
|
20231228,163800,1721451350,29050,29050,29050,29050,1621
|
|
20231228,163700,1721451350,29050,29050,29050,29050,0
|
|
20231228,163600,1721451350,29050,29050,29050,29050,0
|
|
20231228,163500,1721451350,29050,29050,29050,29050,0
|
|
20231228,163400,1721451350,29050,29050,29050,29050,0
|
|
20231228,163300,1721451350,29050,29050,29050,29050,0
|
|
20231228,163200,1721451350,29050,29050,29050,29050,0
|
|
20231228,163100,1721451350,29050,29050,29050,29050,0
|
|
20231228,163000,1721451350,29050,29050,29050,29050,0
|
|
20231228,162900,1721451350,29050,29050,29050,29050,0
|
|
20231228,162800,1721451350,29050,29050,29050,29050,0
|
|
20231228,162700,1721451350,29050,29050,29050,29050,0
|
|
20231228,162600,1721451350,29050,29050,29050,29050,0
|
|
20231228,162500,1721451350,29050,29050,29050,29050,0
|
|
20231228,162400,1721451350,29050,29050,29050,29050,0
|
|
20231228,162300,1721451350,29050,29050,29050,29050,0
|
|
20231228,162200,1721451350,29050,29050,29050,29050,0
|
|
20231228,162100,1721451350,29050,29050,29050,29050,0
|
|
20231228,162000,1721451350,29050,29050,29050,29050,0
|
|
20231228,161900,1721451350,29050,29050,29050,29050,0
|
|
20231228,161800,1721451350,29050,29050,29050,29050,0
|
|
20231228,161700,1721451350,29050,29050,29050,29050,0
|
|
20231228,161600,1721451350,29050,29050,29050,29050,0
|
|
20231228,161500,1721451350,29050,29050,29050,29050,0
|
|
20231228,161400,1721451350,29050,29050,29050,29050,0
|
|
20231228,161300,1721451350,29050,29050,29050,29050,0
|
|
20231228,161200,1721451350,29050,29050,29050,29050,0
|
|
20231228,161100,1721451350,29050,29050,29050,29050,0
|
|
20231228,161000,1721451350,29050,29050,29050,29050,0
|
|
20231228,160900,1721451350,29050,29050,29050,29050,0
|
|
20231228,160800,1721451350,29050,29050,29050,29050,1621
|
|
20231228,160700,1721451350,29050,29050,29050,29050,0
|
|
20231228,160600,1721451350,29050,29050,29050,29050,0
|
|
20231228,160500,1721451350,29050,29050,29050,29050,0
|
|
20231228,160400,1721451350,29050,29050,29050,29050,0
|
|
20231228,160300,1721451350,29050,29050,29050,29050,0
|
|
20231228,160200,1721451350,29050,29050,29050,29050,0
|
|
20231228,160100,1721451350,29050,29050,29050,29050,0
|
|
20231228,160000,1721451350,29050,29050,29050,29050,0
|
|
20231228,155900,1721451350,29050,29050,29050,29050,0
|
|
20231228,155800,1721451350,29050,29050,29050,29050,0
|
|
20231228,155700,1721451350,29050,29050,29050,29050,0
|
|
20231228,155600,1721451350,29050,29050,29050,29050,0
|
|
20231228,155500,1721451350,29050,29050,29050,29050,0
|
|
20231228,155400,1721451350,29050,29050,29050,29050,0
|
|
20231228,155300,1721451350,29050,29050,29050,29050,0
|
|
20231228,155200,1721451350,29050,29050,29050,29050,0
|
|
20231228,155100,1721451350,29050,29050,29050,29050,0
|
|
20231228,155000,1721451350,29050,29050,29050,29050,0
|
|
20231228,154900,1721451350,29050,29050,29050,29050,0
|
|
20231228,154800,1721451350,29050,29050,29050,29050,0
|
|
20231228,154700,1721451350,29050,29050,29050,29050,0
|
|
20231228,154600,1721451350,29050,29050,29050,29050,0
|
|
20231228,154500,1721451350,29050,29050,29050,29050,0
|
|
20231228,154400,1721451350,29050,29050,29050,29050,0
|
|
20231228,154300,1721451350,29050,29050,29050,29050,0
|
|
20231228,154200,1721451350,29050,29050,29050,29050,0
|
|
20231228,154100,1721451350,29050,29050,29050,29050,0
|
|
20231228,154000,1721451350,29050,29050,29050,29050,0
|
|
20231228,153900,1721451350,29050,29050,29050,29050,0
|
|
20231228,153800,1721451350,29050,29050,29050,29050,1621
|
|
20231228,153700,1721451350,29050,29050,29050,29050,0
|
|
20231228,153600,1721451350,29050,29050,29050,29050,0
|
|
20231228,153500,1721451350,29050,29050,29050,29050,0
|
|
20231228,153400,1721451350,29050,29050,29050,29050,0
|
|
20231228,153300,1721451350,29050,29050,29050,29050,0
|
|
20231228,153200,1721451350,29050,29050,29050,29050,0
|
|
20231228,153100,1721451350,29050,29050,29050,29050,0
|
|
20231228,153000,1721451350,29050,29050,29050,29050,1621
|
|
20231228,152900,1674361300,28900,28900,28900,28900,0
|
|
20231228,152800,1674361300,28900,28900,28900,28900,0
|
|
20231228,152700,1674361300,28900,28900,28900,28900,0
|
|
20231228,152600,1674361300,28900,28900,28900,28900,0
|
|
20231228,152500,1674361300,28900,28900,28900,28900,0
|
|
20231228,152400,1674361300,28900,28900,28900,28900,0
|
|
20231228,152300,1674361300,28900,28900,28900,28900,0
|
|
20231228,152200,1674361300,28900,28900,28900,28900,0
|
|
20231228,152100,1674361300,28900,28900,28900,28900,0
|
|
20231228,152000,1674361300,28900,28900,28900,28900,0
|
|
20231228,151900,1674361300,28900,28950,28950,28900,525
|
|
20231228,151800,1659188300,28950,28950,28950,28950,16
|
|
20231228,151700,1658725100,28950,28900,28950,28900,50
|
|
20231228,151600,1657278900,29000,29000,29000,29000,14
|
|
20231228,151500,1656872900,28850,28850,28850,28850,10
|
|
20231228,151400,1656584400,28850,29000,29000,28850,51
|
|
20231228,151300,1655112300,29000,29000,29000,29000,70
|
|
20231228,151200,1653082300,29000,29000,29000,29000,58
|
|
20231228,151100,1651400300,29000,29000,29050,29000,236
|
|
20231228,151000,1644551300,29000,29050,29050,28900,2022
|
|
20231228,150900,1586062400,29000,29050,29050,29000,234
|
|
20231228,150800,1579276100,29050,28900,29050,28900,403
|
|
20231228,150700,1567608450,28950,28950,28950,28900,144
|
|
20231228,150600,1563441750,28900,28900,28900,28900,0
|
|
20231228,150500,1563441750,28900,28900,28900,28900,15
|
|
20231228,150400,1563008250,28900,28900,28900,28900,150
|
|
20231228,150300,1558673250,28950,28950,28950,28950,814
|
|
20231228,150200,1535107950,28950,29000,29000,28950,22
|
|
20231228,150100,1534470950,29050,28950,29050,28950,215
|
|
20231228,150000,1528236600,28950,29000,29000,28950,61
|
|
20231228,145900,1526467800,29000,29000,29000,29000,11
|
|
20231228,145800,1526148800,28950,29000,29000,28950,248
|
|
20231228,145700,1518968950,29000,29000,29000,29000,1
|
|
20231228,145600,1518939950,29000,29000,29000,29000,839
|
|
20231228,145500,1494608950,29050,29050,29050,29050,4
|
|
20231228,145400,1494492750,29050,29050,29050,29050,21
|
|
20231228,145300,1493882700,29050,29050,29050,29000,243
|
|
20231228,145200,1486828550,29050,29050,29050,29050,2
|
|
20231228,145100,1486770450,29050,29050,29050,29050,7
|
|
20231228,145000,1486567100,29050,29050,29050,29050,60
|
|
20231228,144900,1484824100,29000,29050,29050,29000,30
|
|
20231228,144800,1483954000,29050,29000,29050,29000,112
|
|
20231228,144700,1480705450,29000,29000,29000,29000,24
|
|
20231228,144600,1480009450,29000,29000,29000,29000,122
|
|
20231228,144500,1476471450,29050,29050,29050,29050,200
|
|
20231228,144400,1470661450,29050,29000,29050,29000,172
|
|
20231228,144300,1465673400,29000,29050,29050,29000,43
|
|
20231228,144200,1464424400,29050,29050,29050,29050,16
|
|
20231228,144100,1463959600,29050,29050,29050,29050,7
|
|
20231228,144000,1463756250,29000,29050,29050,29000,51
|
|
20231228,143900,1462276200,29050,28950,29050,28950,18
|
|
20231228,143800,1461754600,29050,29050,29050,29000,7
|
|
20231228,143700,1461551450,29050,29050,29050,29000,286
|
|
20231228,143600,1453256050,29050,29050,29050,29050,52
|
|
20231228,143500,1451745450,29000,29050,29050,29000,29
|
|
20231228,143400,1450904150,29000,29050,29050,29000,115
|
|
20231228,143300,1447568400,29000,29050,29050,29000,66
|
|
20231228,143200,1445652850,29050,29050,29050,29050,6
|
|
20231228,143100,1445478550,29050,29050,29050,29050,6
|
|
20231228,143000,1445304250,29050,29000,29050,28950,58
|
|
20231228,142900,1443622500,29000,28950,29000,28950,43
|
|
20231228,142800,1442377600,29000,29050,29050,29000,16
|
|
20231228,142700,1441913500,29050,29000,29050,29000,126
|
|
20231228,142600,1438258200,28950,29050,29050,28950,135
|
|
20231228,142500,1434343000,29050,29050,29050,29050,5
|
|
20231228,142400,1434197750,29000,29050,29050,29000,25
|
|
20231228,142300,1433471750,29050,29000,29050,29000,105
|
|
20231228,142200,1430425100,29000,29000,29000,29000,17
|
|
20231228,142100,1429932100,28950,28950,28950,28950,184
|
|
20231228,142000,1424605300,28950,28900,28950,28900,49
|
|
20231228,141900,1423187450,28900,28950,28950,28900,7
|
|
20231228,141800,1422984850,28900,28950,28950,28900,7
|
|
20231228,141700,1422782250,28900,28950,28950,28900,222
|
|
20231228,141600,1416355450,28950,28950,28950,28950,5
|
|
20231228,141500,1416210700,28950,28900,28950,28900,30
|
|
20231228,141400,1415343450,28950,28950,28950,28950,37
|
|
20231228,141300,1414272300,28900,28950,28950,28900,13
|
|
20231228,141200,1413896450,28950,28950,28950,28950,11
|
|
20231228,141100,1413578000,28850,28950,28950,28850,206
|
|
20231228,141000,1407630750,28950,28950,28950,28950,40
|
|
20231228,140900,1406472750,28950,28950,28950,28950,8
|
|
20231228,140800,1406241150,28900,28900,28900,28900,250
|
|
20231228,140700,1399016150,28900,28900,28900,28900,64
|
|
20231228,140600,1397166550,28900,28900,28900,28900,274
|
|
20231228,140500,1389247950,28950,28950,28950,28950,206
|
|
20231228,140400,1383284250,29000,29000,29000,29000,94
|
|
20231228,140300,1380558250,29000,29000,29000,29000,12
|
|
20231228,140200,1380210250,29000,29000,29000,29000,11
|
|
20231228,140100,1379891250,29000,29000,29000,29000,42
|
|
20231228,140000,1378673250,29000,29000,29000,29000,0
|
|
20231228,135900,1378673250,29000,29000,29000,29000,269
|
|
20231228,135800,1370872250,29050,29050,29050,29050,29
|
|
20231228,135700,1370029800,29050,29050,29050,29050,36
|
|
20231228,135600,1368984000,29050,29000,29050,29000,12
|
|
20231228,135500,1368635450,29050,29050,29050,29050,12
|
|
20231228,135400,1368286850,29050,29050,29050,29050,36
|
|
20231228,135300,1367241050,29050,29050,29050,29050,11
|
|
20231228,135200,1366921500,29050,29050,29050,29050,1
|
|
20231228,135100,1366892450,29050,29050,29050,29050,64
|
|
20231228,135000,1365033250,29050,29050,29050,29050,5
|
|
20231228,134900,1364888000,29050,29050,29050,29050,0
|
|
20231228,134800,1364888000,29050,29050,29050,29050,116
|
|
20231228,134700,1361518200,29050,29050,29050,29050,20
|
|
20231228,134600,1360937200,29050,29050,29050,29050,6
|
|
20231228,134500,1360762900,29050,29050,29050,29050,15
|
|
20231228,134400,1360327150,29050,29050,29050,29050,34
|
|
20231228,134300,1359339450,29050,29050,29050,29050,8
|
|
20231228,134200,1359107050,29050,29050,29050,28950,112
|
|
20231228,134100,1355861650,29050,29050,29050,29000,239
|
|
20231228,134000,1348928850,29050,29050,29050,29050,12
|
|
20231228,133900,1348580250,29050,29050,29050,29050,6
|
|
20231228,133800,1348405950,29050,29050,29050,29050,44
|
|
20231228,133700,1347127750,29050,29000,29050,29000,79
|
|
20231228,133600,1344836200,29000,29000,29000,29000,10
|
|
20231228,133500,1344546200,29000,29050,29050,29000,56
|
|
20231228,133400,1342921900,29050,29000,29050,29000,158
|
|
20231228,133300,1338338050,29050,29050,29050,29050,9
|
|
20231228,133200,1338076600,29050,29050,29050,29050,26
|
|
20231228,133100,1337321300,29000,29050,29050,29000,116
|
|
20231228,133000,1333956500,29050,29050,29050,29000,73
|
|
20231228,132900,1331836000,28950,29050,29050,28950,254
|
|
20231228,132800,1324470350,29050,29050,29050,29050,100
|
|
20231228,132700,1321565350,29100,29150,29150,29100,149
|
|
20231228,132600,1317229300,29150,29150,29150,29150,4
|
|
20231228,132500,1317112700,29150,29150,29150,29100,159
|
|
20231228,132400,1312482450,29150,29150,29150,29150,8
|
|
20231228,132300,1312249250,29150,29150,29150,29150,140
|
|
20231228,132200,1308168250,29150,29150,29150,29150,68
|
|
20231228,132100,1306186050,29100,29100,29150,29100,123
|
|
20231228,132000,1302604850,29150,29150,29150,29150,5
|
|
20231228,131900,1302459100,29150,29200,29200,29150,13
|
|
20231228,131800,1302079850,29150,29200,29200,29150,141
|
|
20231228,131700,1297967400,29200,29200,29200,29200,7
|
|
20231228,131600,1297763000,29200,29200,29200,29200,5
|
|
20231228,131500,1297617000,29200,29200,29200,29200,33
|
|
20231228,131400,1296653400,29150,29100,29150,29100,248
|
|
20231228,131300,1289434450,29100,29100,29100,29100,4
|
|
20231228,131200,1289318050,29100,29100,29100,29050,107
|
|
20231228,131100,1286208750,29100,29100,29100,29100,30
|
|
20231228,131000,1285335750,29100,29100,29100,29100,8
|
|
20231228,130900,1285102950,29100,29100,29100,29100,8
|
|
20231228,130800,1284870150,29100,29100,29100,29100,34
|
|
20231228,130700,1283880750,29100,29100,29100,29100,12
|
|
20231228,130600,1283531550,29100,29050,29100,29050,51
|
|
20231228,130500,1282049950,29100,29100,29100,29100,305
|
|
20231228,130400,1273174450,29150,29150,29150,29100,113
|
|
20231228,130300,1269885500,29150,29150,29150,29150,60
|
|
20231228,130200,1268136500,29150,29150,29150,29150,39
|
|
20231228,130100,1266999650,29150,29150,29150,29150,7
|
|
20231228,130000,1266795600,29100,29100,29100,29100,120
|
|
20231228,125900,1263303600,29150,29150,29150,29150,10
|
|
20231228,125800,1263012100,29150,29100,29150,29100,39
|
|
20231228,125700,1261876200,29100,29100,29100,29100,116
|
|
20231228,125600,1258500600,29150,29150,29150,29150,11
|
|
20231228,125500,1258179950,29150,29150,29150,29150,32
|
|
20231228,125400,1257247150,29100,29150,29150,29100,10
|
|
20231228,125300,1256955950,29150,29150,29150,29100,10
|
|
20231228,125200,1256664550,29150,29200,29200,29150,1040
|
|
20231228,125100,1226347450,29200,29200,29200,29200,55
|
|
20231228,125000,1224741450,29200,29150,29200,29150,10
|
|
20231228,124900,1224449850,29150,29150,29150,29150,58
|
|
20231228,124800,1222759150,29150,29150,29150,29150,14
|
|
20231228,124700,1222351050,29100,29100,29100,29100,0
|
|
20231228,124600,1222351050,29100,29100,29100,29100,201
|
|
20231228,124500,1216501950,29050,29050,29050,29050,51
|
|
20231228,124400,1215020400,29000,29000,29000,29000,71
|
|
20231228,124300,1212961400,29000,29000,29000,28950,57
|
|
20231228,124200,1211310150,29000,29000,29000,29000,59
|
|
20231228,124100,1209599150,29000,29000,29000,29000,6
|
|
20231228,124000,1209425150,29000,29000,29000,29000,22
|
|
20231228,123900,1208787150,29000,29000,29000,29000,34
|
|
20231228,123800,1207801150,29000,29000,29000,29000,20
|
|
20231228,123700,1207221150,29000,29000,29000,29000,8
|
|
20231228,123600,1206989150,29000,29000,29000,28950,59
|
|
20231228,123500,1205280350,29000,29000,29000,29000,32
|
|
20231228,123400,1204352350,29000,29050,29050,29000,550
|
|
20231228,123300,1188401950,29100,29050,29100,29050,18
|
|
20231228,123200,1187878750,29000,29100,29100,29000,148
|
|
20231228,123100,1183582400,29000,29100,29100,29000,109
|
|
20231228,123000,1180421100,29100,29050,29100,29000,146
|
|
20231228,122900,1176184850,29100,29050,29100,29050,39
|
|
20231228,122800,1175050650,29050,29050,29050,29050,4
|
|
20231228,122700,1174934450,29000,29000,29100,29000,127
|
|
20231228,122600,1171251250,29050,29100,29150,29000,150
|
|
20231228,122500,1166892250,29050,29050,29050,29000,606
|
|
20231228,122400,1149317300,29100,29050,29100,29050,124
|
|
20231228,122300,1145714150,29100,29100,29100,29100,17
|
|
20231228,122200,1145219450,29150,29150,29200,29150,40
|
|
20231228,122100,1144052650,29200,29200,29200,29200,5
|
|
20231228,122000,1143906650,29200,29150,29200,29150,182
|
|
20231228,121900,1138600850,29150,29050,29200,29050,40
|
|
20231228,121800,1137434900,29100,29200,29200,29100,1982
|
|
20231228,121700,1079571050,29150,29150,29200,29100,415
|
|
20231228,121600,1067472900,29150,29150,29150,29100,47
|
|
20231228,121500,1066103850,29100,29050,29100,29000,411
|
|
20231228,121400,1054169450,29150,29100,29150,29100,518
|
|
20231228,121300,1039095450,29050,28950,29050,28950,621
|
|
20231228,121200,1021077450,29000,28950,29000,28950,52
|
|
20231228,121100,1019571000,29000,29000,29000,28950,62
|
|
20231228,121000,1017775950,29000,29000,29000,29000,91
|
|
20231228,120900,1015136950,29000,28950,29000,28950,121
|
|
20231228,120800,1011628200,29000,29000,29000,29000,43
|
|
20231228,120700,1010381200,29000,29000,29000,28950,13
|
|
20231228,120600,1010004400,29000,29000,29000,29000,45
|
|
20231228,120500,1008699400,29000,29000,29000,28950,6
|
|
20231228,120400,1008525500,29000,28900,29000,28900,3
|
|
20231228,120300,1008438600,29000,29000,29000,28950,41
|
|
20231228,120200,1007250400,29000,29000,29000,29000,67
|
|
20231228,120100,1005307400,28800,28950,28950,28800,24
|
|
20231228,120000,1004613750,29000,29000,29000,29000,4
|
|
20231228,115900,1004497750,28950,28900,29000,28900,90
|
|
20231228,115800,1001891050,28900,29000,29000,28900,5
|
|
20231228,115700,1001746350,29000,28900,29000,28850,69
|
|
20231228,115600,999746700,28900,28850,28900,28850,210
|
|
20231228,115500,993686400,28850,28800,28850,28800,103
|
|
20231228,115400,990719850,28850,28850,28850,28850,15
|
|
20231228,115300,990287100,28850,28850,28850,28800,49
|
|
20231228,115200,988873950,28850,28850,28850,28850,1
|
|
20231228,115100,988845100,28800,28900,28900,28800,149
|
|
20231228,115000,984545400,28900,29000,29000,28900,129
|
|
20231228,114900,980807250,28950,28950,29000,28950,108
|
|
20231228,114800,977677050,28950,28950,28950,28950,10
|
|
20231228,114700,977387550,28950,28950,28950,28950,1
|
|
20231228,114600,977358600,28900,28950,28950,28900,34
|
|
20231228,114500,976374800,28900,28950,28950,28900,6
|
|
20231228,114400,976201300,28950,28900,28950,28900,38
|
|
20231228,114300,975103050,28900,28900,28950,28900,43
|
|
20231228,114200,973859000,28950,28900,28950,28900,65
|
|
20231228,114100,971980400,28900,28900,28900,28900,51
|
|
20231228,114000,970506500,28900,28950,29050,28900,51
|
|
20231228,113900,969028300,28900,28850,29050,28850,16
|
|
20231228,113800,968565800,28900,29050,29050,28900,14
|
|
20231228,113700,968160600,28900,29050,29050,28900,22
|
|
20231228,113600,967523450,29000,28950,29000,28900,82
|
|
20231228,113500,965148700,28850,28950,28950,28850,17
|
|
20231228,113400,964657350,28950,28900,28950,28900,5
|
|
20231228,113300,964512700,28900,28900,28950,28900,39
|
|
20231228,113200,963384600,28950,28950,28950,28900,73
|
|
20231228,113100,961274650,28950,28950,28950,28950,5
|
|
20231228,113000,961129900,28950,28900,28950,28900,46
|
|
20231228,112900,959799900,28900,28900,28900,28900,31
|
|
20231228,112800,958904000,28900,28850,28900,28850,13
|
|
20231228,112700,958528650,28850,28900,28900,28850,46
|
|
20231228,112600,957200250,28900,28900,28900,28900,65
|
|
20231228,112500,955321750,28850,28850,28850,28850,6
|
|
20231228,112400,955148650,28950,28850,28950,28850,16
|
|
20231228,112300,954686750,28950,28800,28950,28750,241
|
|
20231228,112200,947750500,28750,28800,28800,28750,35
|
|
20231228,112100,946744000,28800,28800,28800,28800,6
|
|
20231228,112000,946571200,28800,28800,28800,28800,39
|
|
20231228,111900,945448000,28800,28800,28800,28800,6
|
|
20231228,111800,945275200,28800,28750,28800,28750,46
|
|
20231228,111700,943951400,28750,28800,28800,28750,36
|
|
20231228,111600,942915350,28650,28800,28800,28650,604
|
|
20231228,111500,925586450,28800,28750,28800,28750,28
|
|
20231228,111400,924781050,28800,28800,28800,28800,55
|
|
20231228,111300,923197050,28750,28750,28800,28750,26
|
|
20231228,111200,922449300,28800,28750,28800,28750,10
|
|
20231228,111100,922161550,28750,28800,28800,28750,37
|
|
20231228,111000,921096700,28950,28800,28950,28700,1371
|
|
20231228,110900,881727950,28800,28850,28850,28800,235
|
|
20231228,110800,874959750,28850,29000,29000,28850,13
|
|
20231228,110700,874583750,28950,28850,28950,28850,131
|
|
20231228,110600,870799650,28850,28800,28850,28800,4
|
|
20231228,110500,870684300,28850,28850,28850,28850,19
|
|
20231228,110400,870136150,28800,28700,28800,28700,340
|
|
20231228,110300,860360750,28700,28750,28750,28700,310
|
|
20231228,110200,851463700,28750,28800,28800,28750,147
|
|
20231228,110100,847236950,28800,28800,28800,28800,35
|
|
20231228,110000,846228950,28800,28800,28800,28750,48
|
|
20231228,105900,844847700,28800,28800,28800,28800,7
|
|
20231228,105800,844646100,28800,28800,28800,28800,2
|
|
20231228,105700,844588500,28750,28950,28950,28750,565
|
|
20231228,105600,828325600,28850,28950,28950,28850,10
|
|
20231228,105500,828036600,28950,28850,28950,28850,83
|
|
20231228,105400,825635850,28900,29000,29000,28850,51
|
|
20231228,105300,824160200,28900,28900,28950,28900,182
|
|
20231228,105200,818897350,28850,28900,28900,28850,20
|
|
20231228,105100,818319650,28900,28900,28900,28900,32
|
|
20231228,105000,817394850,28850,28850,28850,28850,19
|
|
20231228,104900,816846700,28900,28950,28950,28900,12
|
|
20231228,104800,816499600,28900,28900,28950,28900,18
|
|
20231228,104700,815979250,28950,28900,28950,28850,477
|
|
20231228,104600,802210500,28950,28900,28950,28900,10
|
|
20231228,104500,801921250,28850,28900,28900,28850,7
|
|
20231228,104400,801719200,28950,28750,28950,28750,75
|
|
20231228,104300,799553250,28800,28900,28950,28800,101
|
|
20231228,104200,796640300,28900,28900,28900,28900,0
|
|
20231228,104100,796640300,28900,29000,29000,28900,47
|
|
20231228,104000,795279100,28900,28900,28900,28900,1
|
|
20231228,103900,795250200,28950,28800,28950,28800,362
|
|
20231228,103800,784807350,28800,28750,28800,28750,56
|
|
20231228,103700,783195300,28750,28750,28750,28750,25
|
|
20231228,103600,782476550,28800,28800,28800,28800,9
|
|
20231228,103500,782217350,28800,28800,28800,28800,10
|
|
20231228,103400,781929350,28800,28750,28800,28700,50
|
|
20231228,103300,780492200,28750,28750,28800,28700,58
|
|
20231228,103200,778825900,28800,28800,28800,28800,22
|
|
20231228,103100,778192300,28800,28800,28800,28800,39
|
|
20231228,103000,777069100,28800,28800,28800,28800,16
|
|
20231228,102900,776608300,28750,28750,28800,28750,26
|
|
20231228,102800,775860750,28750,28750,28750,28750,114
|
|
20231228,102700,772583250,28750,28750,28750,28700,28
|
|
20231228,102600,771778750,28750,28700,28750,28700,45
|
|
20231228,102500,770486050,28750,28750,28750,28700,26
|
|
20231228,102400,769738800,28750,28750,28750,28750,35
|
|
20231228,102300,768732550,28750,28750,28750,28750,256
|
|
20231228,102200,761372550,28850,28900,28900,28650,1230
|
|
20231228,102100,726051550,28950,29000,29000,28800,551
|
|
20231228,102000,710163100,29000,28900,29050,28900,1933
|
|
20231228,101900,654179750,28950,28950,28950,28900,48
|
|
20231228,101800,652791800,28950,28900,28950,28900,118
|
|
20231228,101700,649376200,28950,28950,28950,28950,9
|
|
20231228,101600,649115650,28950,28950,28950,28950,4
|
|
20231228,101500,648999850,28900,28950,28950,28900,45
|
|
20231228,101400,647697150,28900,28950,28950,28900,5
|
|
20231228,101300,647552450,28950,28900,28950,28900,505
|
|
20231228,101200,632957700,28900,28950,28950,28900,26
|
|
20231228,101100,632205750,28950,28950,28950,28950,88
|
|
20231228,101000,629658150,28950,28950,28950,28950,8
|
|
20231228,100900,629426550,28850,28950,28950,28850,13
|
|
20231228,100800,629050900,28950,28950,28950,28950,42
|
|
20231228,100700,627835000,28900,28800,28950,28800,168
|
|
20231228,100600,622990200,28800,28800,28800,28800,12
|
|
20231228,100500,622644600,28800,28750,28800,28750,64
|
|
20231228,100400,620801550,28800,28800,28800,28800,7
|
|
20231228,100300,620599950,28750,28800,28800,28750,182
|
|
20231228,100200,615367150,28800,28850,28850,28800,286
|
|
20231228,100100,607118950,28850,28800,28850,28800,159
|
|
20231228,100000,602539000,28850,28850,28850,28800,10
|
|
20231228,095900,602250550,28850,28900,28900,28850,48
|
|
20231228,095800,600865300,28850,29000,29000,28750,1294
|
|
20231228,095700,563537000,29000,28950,29000,28950,47
|
|
20231228,095600,562175900,28950,28900,28950,28900,15
|
|
20231228,095500,561741750,28950,28950,28950,28950,36
|
|
20231228,095400,560699550,28950,28950,28950,28900,25
|
|
20231228,095300,559976050,28950,28950,28950,28950,3
|
|
20231228,095200,559889200,28950,28850,28950,28850,28
|
|
20231228,095100,559080150,28800,28800,28850,28800,150
|
|
20231228,095000,554754800,28800,28800,28800,28800,110
|
|
20231228,094900,551586800,28850,28850,28850,28850,24
|
|
20231228,094800,550894400,28850,28850,28850,28800,90
|
|
20231228,094700,548300400,28850,28900,28900,28850,168
|
|
20231228,094600,543453250,28950,28900,28950,28900,103
|
|
20231228,094500,540475900,28900,29050,29050,28900,653
|
|
20231228,094400,521560400,29050,29000,29100,29000,337
|
|
20231228,094300,511770900,29000,29050,29200,29000,2044
|
|
20231228,094200,452139300,29000,29050,29100,29000,104
|
|
20231228,094100,449118700,29000,28850,29100,28850,315
|
|
20231228,094000,440007950,28850,28850,28850,28850,25
|
|
20231228,093900,439286700,28850,28800,28850,28800,244
|
|
20231228,093800,432256550,28800,28750,28800,28750,66
|
|
20231228,093700,430358800,28800,28750,28850,28750,210
|
|
20231228,093600,424320850,28750,28750,28750,28750,135
|
|
20231228,093500,420439600,28750,28750,28750,28700,58
|
|
20231228,093400,418772200,28750,28750,28750,28750,14
|
|
20231228,093300,418369700,28750,28700,28750,28700,27
|
|
20231228,093200,417593650,28700,28650,28700,28650,69
|
|
20231228,093100,415613600,28700,28650,28700,28650,503
|
|
20231228,093000,401194450,28600,28600,28600,28600,16
|
|
20231228,092900,400736850,28600,28650,28650,28600,2
|
|
20231228,092800,400679600,28650,28650,28650,28650,161
|
|
20231228,092700,396066950,28650,28650,28650,28650,100
|
|
20231228,092600,393201950,28650,28650,28650,28650,252
|
|
20231228,092500,385982150,28600,28700,28700,28550,497
|
|
20231228,092400,371762150,28700,28700,28700,28700,159
|
|
20231228,092300,367198850,28700,28900,28900,28700,235
|
|
20231228,092200,360443000,28850,28800,28900,28800,96
|
|
20231228,092100,357675250,28850,29000,29000,28850,1285
|
|
20231228,092000,320478950,29100,28950,29100,28950,456
|
|
20231228,091900,307256750,28800,28650,28800,28650,210
|
|
20231228,091800,301227500,28650,28650,28650,28600,600
|
|
20231228,091700,284038600,28650,28650,28650,28550,557
|
|
20231228,091600,268121100,28600,28650,28650,28600,230
|
|
20231228,091500,261539450,28650,28700,28700,28650,75
|
|
20231228,091400,259390550,28650,28700,28700,28650,500
|
|
20231228,091300,245062050,28700,28700,28700,28700,55
|
|
20231228,091200,243483550,28700,28700,28750,28700,405
|
|
20231228,091100,231856100,28700,28700,28700,28700,149
|
|
20231228,091000,227579800,28700,28750,28750,28700,267
|
|
20231228,090900,219906050,28750,28750,28850,28750,95
|
|
20231228,090800,217169650,28750,28800,28800,28750,67
|
|
20231228,090700,215240900,28850,29100,29100,28850,845
|
|
20231228,090600,190796100,29100,28950,29200,28950,578
|
|
20231228,090500,174012400,28950,29000,29000,28950,85
|
|
20231228,090400,171551050,29050,29050,29050,29000,271
|
|
20231228,090300,163681950,29050,29100,29100,29000,589
|
|
20231228,090200,146561550,29100,29250,29250,29100,742
|
|
20231228,090100,124893000,29300,29300,29500,29300,2696
|
|
20231228,090000,45516950,29200,29150,29250,29150,1509
|