726 lines
38 KiB
CSV
726 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,210300,1749363700,29300,29300,29300,29300,1660
|
|
20231228,210200,1749363700,29300,29300,29300,29300,0
|
|
20231228,210100,1749363700,29300,29300,29300,29300,0
|
|
20231228,210000,1749363700,29300,29300,29300,29300,0
|
|
20231228,205900,1749363700,29300,29300,29300,29300,0
|
|
20231228,205800,1749363700,29300,29300,29300,29300,0
|
|
20231228,205700,1749363700,29300,29300,29300,29300,0
|
|
20231228,205600,1749363700,29300,29300,29300,29300,0
|
|
20231228,205500,1749363700,29300,29300,29300,29300,0
|
|
20231228,205400,1749363700,29300,29300,29300,29300,0
|
|
20231228,205300,1749363700,29300,29300,29300,29300,0
|
|
20231228,205200,1749363700,29300,29300,29300,29300,0
|
|
20231228,205100,1749363700,29300,29300,29300,29300,0
|
|
20231228,205000,1749363700,29300,29300,29300,29300,0
|
|
20231228,204900,1749363700,29300,29300,29300,29300,0
|
|
20231228,204800,1749363700,29300,29300,29300,29300,0
|
|
20231228,204700,1749363700,29300,29300,29300,29300,0
|
|
20231228,204600,1749363700,29300,29300,29300,29300,0
|
|
20231228,204500,1749363700,29300,29300,29300,29300,0
|
|
20231228,204400,1749363700,29300,29300,29300,29300,0
|
|
20231228,204300,1749363700,29300,29300,29300,29300,0
|
|
20231228,204200,1749363700,29300,29300,29300,29300,0
|
|
20231228,204100,1749363700,29300,29300,29300,29300,0
|
|
20231228,204000,1749363700,29300,29300,29300,29300,0
|
|
20231228,203900,1749363700,29300,29300,29300,29300,0
|
|
20231228,203800,1749363700,29300,29300,29300,29300,0
|
|
20231228,203700,1749363700,29300,29300,29300,29300,0
|
|
20231228,203600,1749363700,29300,29300,29300,29300,0
|
|
20231228,203500,1749363700,29300,29300,29300,29300,0
|
|
20231228,203400,1749363700,29300,29300,29300,29300,0
|
|
20231228,203300,1749363700,29300,29300,29300,29300,1660
|
|
20231228,203200,1749363700,29300,29300,29300,29300,0
|
|
20231228,203100,1749363700,29300,29300,29300,29300,0
|
|
20231228,203000,1749363700,29300,29300,29300,29300,0
|
|
20231228,202900,1749363700,29300,29300,29300,29300,0
|
|
20231228,202800,1749363700,29300,29300,29300,29300,0
|
|
20231228,202700,1749363700,29300,29300,29300,29300,0
|
|
20231228,202600,1749363700,29300,29300,29300,29300,0
|
|
20231228,202500,1749363700,29300,29300,29300,29300,0
|
|
20231228,202400,1749363700,29300,29300,29300,29300,0
|
|
20231228,202300,1749363700,29300,29300,29300,29300,0
|
|
20231228,202200,1749363700,29300,29300,29300,29300,0
|
|
20231228,202100,1749363700,29300,29300,29300,29300,0
|
|
20231228,202000,1749363700,29300,29300,29300,29300,0
|
|
20231228,201900,1749363700,29300,29300,29300,29300,0
|
|
20231228,201800,1749363700,29300,29300,29300,29300,0
|
|
20231228,201700,1749363700,29300,29300,29300,29300,0
|
|
20231228,201600,1749363700,29300,29300,29300,29300,0
|
|
20231228,201500,1749363700,29300,29300,29300,29300,0
|
|
20231228,201400,1749363700,29300,29300,29300,29300,0
|
|
20231228,201300,1749363700,29300,29300,29300,29300,0
|
|
20231228,201200,1749363700,29300,29300,29300,29300,0
|
|
20231228,201100,1749363700,29300,29300,29300,29300,0
|
|
20231228,201000,1749363700,29300,29300,29300,29300,0
|
|
20231228,200900,1749363700,29300,29300,29300,29300,0
|
|
20231228,200800,1749363700,29300,29300,29300,29300,0
|
|
20231228,200700,1749363700,29300,29300,29300,29300,0
|
|
20231228,200600,1749363700,29300,29300,29300,29300,0
|
|
20231228,200500,1749363700,29300,29300,29300,29300,0
|
|
20231228,200400,1749363700,29300,29300,29300,29300,0
|
|
20231228,200300,1749363700,29300,29300,29300,29300,1660
|
|
20231228,200200,1749363700,29300,29300,29300,29300,0
|
|
20231228,200100,1749363700,29300,29300,29300,29300,0
|
|
20231228,200000,1749363700,29300,29300,29300,29300,0
|
|
20231228,195900,1749363700,29300,29300,29300,29300,0
|
|
20231228,195800,1749363700,29300,29300,29300,29300,0
|
|
20231228,195700,1749363700,29300,29300,29300,29300,0
|
|
20231228,195600,1749363700,29300,29300,29300,29300,0
|
|
20231228,195500,1749363700,29300,29300,29300,29300,0
|
|
20231228,195400,1749363700,29300,29300,29300,29300,0
|
|
20231228,195300,1749363700,29300,29300,29300,29300,0
|
|
20231228,195200,1749363700,29300,29300,29300,29300,0
|
|
20231228,195100,1749363700,29300,29300,29300,29300,0
|
|
20231228,195000,1749363700,29300,29300,29300,29300,0
|
|
20231228,194900,1749363700,29300,29300,29300,29300,0
|
|
20231228,194800,1749363700,29300,29300,29300,29300,0
|
|
20231228,194700,1749363700,29300,29300,29300,29300,0
|
|
20231228,194600,1749363700,29300,29300,29300,29300,0
|
|
20231228,194500,1749363700,29300,29300,29300,29300,0
|
|
20231228,194400,1749363700,29300,29300,29300,29300,0
|
|
20231228,194300,1749363700,29300,29300,29300,29300,0
|
|
20231228,194200,1749363700,29300,29300,29300,29300,0
|
|
20231228,194100,1749363700,29300,29300,29300,29300,0
|
|
20231228,194000,1749363700,29300,29300,29300,29300,0
|
|
20231228,193900,1749363700,29300,29300,29300,29300,0
|
|
20231228,193800,1749363700,29300,29300,29300,29300,0
|
|
20231228,193700,1749363700,29300,29300,29300,29300,0
|
|
20231228,193600,1749363700,29300,29300,29300,29300,0
|
|
20231228,193500,1749363700,29300,29300,29300,29300,0
|
|
20231228,193400,1749363700,29300,29300,29300,29300,0
|
|
20231228,193300,1749363700,29300,29300,29300,29300,1660
|
|
20231228,193200,1749363700,29300,29300,29300,29300,0
|
|
20231228,193100,1749363700,29300,29300,29300,29300,0
|
|
20231228,193000,1749363700,29300,29300,29300,29300,0
|
|
20231228,192900,1749363700,29300,29300,29300,29300,0
|
|
20231228,192800,1749363700,29300,29300,29300,29300,0
|
|
20231228,192700,1749363700,29300,29300,29300,29300,0
|
|
20231228,192600,1749363700,29300,29300,29300,29300,0
|
|
20231228,192500,1749363700,29300,29300,29300,29300,0
|
|
20231228,192400,1749363700,29300,29300,29300,29300,0
|
|
20231228,192300,1749363700,29300,29300,29300,29300,0
|
|
20231228,192200,1749363700,29300,29300,29300,29300,0
|
|
20231228,192100,1749363700,29300,29300,29300,29300,0
|
|
20231228,192000,1749363700,29300,29300,29300,29300,0
|
|
20231228,191900,1749363700,29300,29300,29300,29300,0
|
|
20231228,191800,1749363700,29300,29300,29300,29300,0
|
|
20231228,191700,1749363700,29300,29300,29300,29300,0
|
|
20231228,191600,1749363700,29300,29300,29300,29300,0
|
|
20231228,191500,1749363700,29300,29300,29300,29300,0
|
|
20231228,191400,1749363700,29300,29300,29300,29300,0
|
|
20231228,191300,1749363700,29300,29300,29300,29300,0
|
|
20231228,191200,1749363700,29300,29300,29300,29300,0
|
|
20231228,191100,1749363700,29300,29300,29300,29300,0
|
|
20231228,191000,1749363700,29300,29300,29300,29300,0
|
|
20231228,190900,1749363700,29300,29300,29300,29300,0
|
|
20231228,190800,1749363700,29300,29300,29300,29300,0
|
|
20231228,190700,1749363700,29300,29300,29300,29300,0
|
|
20231228,190600,1749363700,29300,29300,29300,29300,0
|
|
20231228,190500,1749363700,29300,29300,29300,29300,0
|
|
20231228,190400,1749363700,29300,29300,29300,29300,0
|
|
20231228,190300,1749363700,29300,29300,29300,29300,1660
|
|
20231228,190200,1749363700,29300,29300,29300,29300,0
|
|
20231228,190100,1749363700,29300,29300,29300,29300,0
|
|
20231228,190000,1749363700,29300,29300,29300,29300,0
|
|
20231228,185900,1749363700,29300,29300,29300,29300,0
|
|
20231228,185800,1749363700,29300,29300,29300,29300,0
|
|
20231228,185700,1749363700,29300,29300,29300,29300,0
|
|
20231228,185600,1749363700,29300,29300,29300,29300,0
|
|
20231228,185500,1749363700,29300,29300,29300,29300,0
|
|
20231228,185400,1749363700,29300,29300,29300,29300,0
|
|
20231228,185300,1749363700,29300,29300,29300,29300,0
|
|
20231228,185200,1749363700,29300,29300,29300,29300,0
|
|
20231228,185100,1749363700,29300,29300,29300,29300,0
|
|
20231228,185000,1749363700,29300,29300,29300,29300,0
|
|
20231228,184900,1749363700,29300,29300,29300,29300,0
|
|
20231228,184800,1749363700,29300,29300,29300,29300,0
|
|
20231228,184700,1749363700,29300,29300,29300,29300,0
|
|
20231228,184600,1749363700,29300,29300,29300,29300,0
|
|
20231228,184500,1749363700,29300,29300,29300,29300,0
|
|
20231228,184400,1749363700,29300,29300,29300,29300,0
|
|
20231228,184300,1749363700,29300,29300,29300,29300,0
|
|
20231228,184200,1749363700,29300,29300,29300,29300,0
|
|
20231228,184100,1749363700,29300,29300,29300,29300,0
|
|
20231228,184000,1749363700,29300,29300,29300,29300,0
|
|
20231228,183900,1749363700,29300,29300,29300,29300,0
|
|
20231228,183800,1749363700,29300,29300,29300,29300,0
|
|
20231228,183700,1749363700,29300,29300,29300,29300,0
|
|
20231228,183600,1749363700,29300,29300,29300,29300,0
|
|
20231228,183500,1749363700,29300,29300,29300,29300,0
|
|
20231228,183400,1749363700,29300,29300,29300,29300,0
|
|
20231228,183300,1749363700,29300,29300,29300,29300,1660
|
|
20231228,183200,1749363700,29300,29300,29300,29300,0
|
|
20231228,183100,1749363700,29300,29300,29300,29300,0
|
|
20231228,183000,1749363700,29300,29300,29300,29300,0
|
|
20231228,182900,1749363700,29300,29300,29300,29300,0
|
|
20231228,182800,1749363700,29300,29300,29300,29300,0
|
|
20231228,182700,1749363700,29300,29300,29300,29300,0
|
|
20231228,182600,1749363700,29300,29300,29300,29300,0
|
|
20231228,182500,1749363700,29300,29300,29300,29300,0
|
|
20231228,182400,1749363700,29300,29300,29300,29300,0
|
|
20231228,182300,1749363700,29300,29300,29300,29300,0
|
|
20231228,182200,1749363700,29300,29300,29300,29300,0
|
|
20231228,182100,1749363700,29300,29300,29300,29300,0
|
|
20231228,182000,1749363700,29300,29300,29300,29300,0
|
|
20231228,181900,1749363700,29300,29300,29300,29300,0
|
|
20231228,181800,1749363700,29300,29300,29300,29300,0
|
|
20231228,181700,1749363700,29300,29300,29300,29300,0
|
|
20231228,181600,1749363700,29300,29300,29300,29300,0
|
|
20231228,181500,1749363700,29300,29300,29300,29300,0
|
|
20231228,181400,1749363700,29300,29300,29300,29300,0
|
|
20231228,181300,1749363700,29300,29300,29300,29300,0
|
|
20231228,181200,1749363700,29300,29300,29300,29300,0
|
|
20231228,181100,1749363700,29300,29300,29300,29300,0
|
|
20231228,181000,1749363700,29300,29300,29300,29300,0
|
|
20231228,180900,1749363700,29300,29300,29300,29300,0
|
|
20231228,180800,1749363700,29300,29300,29300,29300,0
|
|
20231228,180700,1749363700,29300,29300,29300,29300,0
|
|
20231228,180600,1749363700,29300,29300,29300,29300,0
|
|
20231228,180500,1749363700,29300,29300,29300,29300,0
|
|
20231228,180400,1749363700,29300,29300,29300,29300,0
|
|
20231228,180300,1749363700,29300,29300,29300,29300,1660
|
|
20231228,180200,1749363700,29300,29300,29300,29300,0
|
|
20231228,180100,1749363700,29300,29300,29300,29300,0
|
|
20231228,180000,1749363700,29300,29300,29300,29300,0
|
|
20231228,175900,1749363700,29300,29300,29300,29300,0
|
|
20231228,175800,1749363700,29300,29300,29300,29300,0
|
|
20231228,175700,1749363700,29300,29300,29300,29300,0
|
|
20231228,175600,1749363700,29300,29300,29300,29300,0
|
|
20231228,175500,1749363700,29300,29300,29300,29300,0
|
|
20231228,175400,1749363700,29300,29300,29300,29300,0
|
|
20231228,175300,1749363700,29300,29300,29300,29300,0
|
|
20231228,175200,1749363700,29300,29300,29300,29300,0
|
|
20231228,175100,1749363700,29300,29300,29300,29300,0
|
|
20231228,175000,1749363700,29300,29300,29300,29300,0
|
|
20231228,174900,1749363700,29300,29300,29300,29300,0
|
|
20231228,174800,1749363700,29300,29300,29300,29300,0
|
|
20231228,174700,1749363700,29300,29300,29300,29300,0
|
|
20231228,174600,1749363700,29300,29300,29300,29300,0
|
|
20231228,174500,1749363700,29300,29300,29300,29300,0
|
|
20231228,174400,1749363700,29300,29300,29300,29300,0
|
|
20231228,174300,1749363700,29300,29300,29300,29300,0
|
|
20231228,174200,1749363700,29300,29300,29300,29300,0
|
|
20231228,174100,1749363700,29300,29300,29300,29300,0
|
|
20231228,174000,1749363700,29300,29300,29300,29300,0
|
|
20231228,173900,1749363700,29300,29300,29300,29300,0
|
|
20231228,173800,1749363700,29300,29300,29300,29300,0
|
|
20231228,173700,1749363700,29300,29300,29300,29300,0
|
|
20231228,173600,1749363700,29300,29300,29300,29300,0
|
|
20231228,173500,1749363700,29300,29300,29300,29300,0
|
|
20231228,173400,1749363700,29300,29300,29300,29300,0
|
|
20231228,173300,1749363700,29300,29300,29300,29300,1660
|
|
20231228,173200,1749363700,29300,29300,29300,29300,0
|
|
20231228,173100,1749363700,29300,29300,29300,29300,0
|
|
20231228,173000,1749363700,29300,29300,29300,29300,0
|
|
20231228,172900,1749363700,29300,29300,29300,29300,0
|
|
20231228,172800,1749363700,29300,29300,29300,29300,0
|
|
20231228,172700,1749363700,29300,29300,29300,29300,0
|
|
20231228,172600,1749363700,29300,29300,29300,29300,0
|
|
20231228,172500,1749363700,29300,29300,29300,29300,0
|
|
20231228,172400,1749363700,29300,29300,29300,29300,0
|
|
20231228,172300,1749363700,29300,29300,29300,29300,0
|
|
20231228,172200,1749363700,29300,29300,29300,29300,0
|
|
20231228,172100,1749363700,29300,29300,29300,29300,0
|
|
20231228,172000,1749363700,29300,29300,29300,29300,0
|
|
20231228,171900,1749363700,29300,29300,29300,29300,0
|
|
20231228,171800,1749363700,29300,29300,29300,29300,0
|
|
20231228,171700,1749363700,29300,29300,29300,29300,0
|
|
20231228,171600,1749363700,29300,29300,29300,29300,0
|
|
20231228,171500,1749363700,29300,29300,29300,29300,0
|
|
20231228,171400,1749363700,29300,29300,29300,29300,0
|
|
20231228,171300,1749363700,29300,29300,29300,29300,0
|
|
20231228,171200,1749363700,29300,29300,29300,29300,0
|
|
20231228,171100,1749363700,29300,29300,29300,29300,0
|
|
20231228,171000,1749363700,29300,29300,29300,29300,0
|
|
20231228,170900,1749363700,29300,29300,29300,29300,0
|
|
20231228,170800,1749363700,29300,29300,29300,29300,0
|
|
20231228,170700,1749363700,29300,29300,29300,29300,0
|
|
20231228,170600,1749363700,29300,29300,29300,29300,0
|
|
20231228,170500,1749363700,29300,29300,29300,29300,0
|
|
20231228,170400,1749363700,29300,29300,29300,29300,0
|
|
20231228,170300,1749363700,29300,29300,29300,29300,1660
|
|
20231228,170200,1749363700,29300,29300,29300,29300,0
|
|
20231228,170100,1749363700,29300,29300,29300,29300,0
|
|
20231228,170000,1749363700,29300,29300,29300,29300,0
|
|
20231228,165900,1749363700,29300,29300,29300,29300,0
|
|
20231228,165800,1749363700,29300,29300,29300,29300,0
|
|
20231228,165700,1749363700,29300,29300,29300,29300,0
|
|
20231228,165600,1749363700,29300,29300,29300,29300,0
|
|
20231228,165500,1749363700,29300,29300,29300,29300,0
|
|
20231228,165400,1749363700,29300,29300,29300,29300,0
|
|
20231228,165300,1749363700,29300,29300,29300,29300,0
|
|
20231228,165200,1749363700,29300,29300,29300,29300,0
|
|
20231228,165100,1749363700,29300,29300,29300,29300,0
|
|
20231228,165000,1749363700,29300,29300,29300,29300,0
|
|
20231228,164900,1749363700,29300,29300,29300,29300,0
|
|
20231228,164800,1749363700,29300,29300,29300,29300,0
|
|
20231228,164700,1749363700,29300,29300,29300,29300,0
|
|
20231228,164600,1749363700,29300,29300,29300,29300,0
|
|
20231228,164500,1749363700,29300,29300,29300,29300,0
|
|
20231228,164400,1749363700,29300,29300,29300,29300,0
|
|
20231228,164300,1749363700,29300,29300,29300,29300,0
|
|
20231228,164200,1749363700,29300,29300,29300,29300,0
|
|
20231228,164100,1749363700,29300,29300,29300,29300,0
|
|
20231228,164000,1749363700,29300,29300,29300,29300,0
|
|
20231228,163900,1749363700,29300,29300,29300,29300,0
|
|
20231228,163800,1749363700,29300,29300,29300,29300,0
|
|
20231228,163700,1749363700,29300,29300,29300,29300,0
|
|
20231228,163600,1749363700,29300,29300,29300,29300,0
|
|
20231228,163500,1749363700,29300,29300,29300,29300,0
|
|
20231228,163400,1749363700,29300,29300,29300,29300,0
|
|
20231228,163300,1749363700,29300,29300,29300,29300,1660
|
|
20231228,163200,1749363700,29300,29300,29300,29300,0
|
|
20231228,163100,1749363700,29300,29300,29300,29300,0
|
|
20231228,163000,1749363700,29300,29300,29300,29300,0
|
|
20231228,162900,1749363700,29300,29300,29300,29300,0
|
|
20231228,162800,1749363700,29300,29300,29300,29300,0
|
|
20231228,162700,1749363700,29300,29300,29300,29300,0
|
|
20231228,162600,1749363700,29300,29300,29300,29300,0
|
|
20231228,162500,1749363700,29300,29300,29300,29300,0
|
|
20231228,162400,1749363700,29300,29300,29300,29300,0
|
|
20231228,162300,1749363700,29300,29300,29300,29300,0
|
|
20231228,162200,1749363700,29300,29300,29300,29300,0
|
|
20231228,162100,1749363700,29300,29300,29300,29300,0
|
|
20231228,162000,1749363700,29300,29300,29300,29300,0
|
|
20231228,161900,1749363700,29300,29300,29300,29300,0
|
|
20231228,161800,1749363700,29300,29300,29300,29300,0
|
|
20231228,161700,1749363700,29300,29300,29300,29300,0
|
|
20231228,161600,1749363700,29300,29300,29300,29300,0
|
|
20231228,161500,1749363700,29300,29300,29300,29300,0
|
|
20231228,161400,1749363700,29300,29300,29300,29300,0
|
|
20231228,161300,1749363700,29300,29300,29300,29300,0
|
|
20231228,161200,1749363700,29300,29300,29300,29300,0
|
|
20231228,161100,1749363700,29300,29300,29300,29300,0
|
|
20231228,161000,1749363700,29300,29300,29300,29300,0
|
|
20231228,160900,1749363700,29300,29300,29300,29300,0
|
|
20231228,160800,1749363700,29300,29300,29300,29300,0
|
|
20231228,160700,1749363700,29300,29300,29300,29300,0
|
|
20231228,160600,1749363700,29300,29300,29300,29300,0
|
|
20231228,160500,1749363700,29300,29300,29300,29300,0
|
|
20231228,160400,1749363700,29300,29300,29300,29300,0
|
|
20231228,160300,1749363700,29300,29300,29300,29300,1660
|
|
20231228,160200,1749363700,29300,29300,29300,29300,0
|
|
20231228,160100,1749363700,29300,29300,29300,29300,0
|
|
20231228,160000,1749363700,29300,29300,29300,29300,0
|
|
20231228,155900,1749363700,29300,29300,29300,29300,0
|
|
20231228,155800,1749363700,29300,29300,29300,29300,0
|
|
20231228,155700,1749363700,29300,29300,29300,29300,0
|
|
20231228,155600,1749363700,29300,29300,29300,29300,0
|
|
20231228,155500,1749363700,29300,29300,29300,29300,0
|
|
20231228,155400,1749363700,29300,29300,29300,29300,0
|
|
20231228,155300,1749363700,29300,29300,29300,29300,0
|
|
20231228,155200,1749363700,29300,29300,29300,29300,0
|
|
20231228,155100,1749363700,29300,29300,29300,29300,0
|
|
20231228,155000,1749363700,29300,29300,29300,29300,0
|
|
20231228,154900,1749363700,29300,29300,29300,29300,0
|
|
20231228,154800,1749363700,29300,29300,29300,29300,0
|
|
20231228,154700,1749363700,29300,29300,29300,29300,0
|
|
20231228,154600,1749363700,29300,29300,29300,29300,0
|
|
20231228,154500,1749363700,29300,29300,29300,29300,0
|
|
20231228,154400,1749363700,29300,29300,29300,29300,0
|
|
20231228,154300,1749363700,29300,29300,29300,29300,0
|
|
20231228,154200,1749363700,29300,29300,29300,29300,0
|
|
20231228,154100,1749363700,29300,29300,29300,29300,0
|
|
20231228,154000,1749363700,29300,29300,29300,29300,0
|
|
20231228,153900,1749363700,29300,29300,29300,29300,0
|
|
20231228,153800,1749363700,29300,29300,29300,29300,0
|
|
20231228,153700,1749363700,29300,29300,29300,29300,0
|
|
20231228,153600,1749363700,29300,29300,29300,29300,0
|
|
20231228,153500,1749363700,29300,29300,29300,29300,0
|
|
20231228,153400,1749363700,29300,29300,29300,29300,0
|
|
20231228,153300,1749363700,29300,29300,29300,29300,1660
|
|
20231228,153200,1749363700,29300,29300,29300,29300,0
|
|
20231228,153100,1749363700,29300,29300,29300,29300,0
|
|
20231228,153000,1749363700,29300,29300,29300,29300,1660
|
|
20231228,152900,1700725700,29300,29300,29300,29300,0
|
|
20231228,152800,1700725700,29300,29300,29300,29300,0
|
|
20231228,152700,1700725700,29300,29300,29300,29300,0
|
|
20231228,152600,1700725700,29300,29300,29300,29300,0
|
|
20231228,152500,1700725700,29300,29300,29300,29300,0
|
|
20231228,152400,1700725700,29300,29300,29300,29300,0
|
|
20231228,152300,1700725700,29300,29300,29300,29300,0
|
|
20231228,152200,1700725700,29300,29300,29300,29300,0
|
|
20231228,152100,1700725700,29300,29300,29300,29300,0
|
|
20231228,152000,1700725700,29300,29300,29300,29300,0
|
|
20231228,151900,1700725700,29300,29200,29300,29100,79
|
|
20231228,151800,1698421200,29200,29250,29250,29200,15
|
|
20231228,151700,1697982950,29200,29200,29200,29200,128
|
|
20231228,151600,1694245350,29250,29300,29300,29100,2314
|
|
20231228,151500,1626706100,29400,29350,29400,29300,105
|
|
20231228,151400,1623621250,29300,29300,29300,29300,2
|
|
20231228,151300,1623562650,29300,29400,29450,29250,2251
|
|
20231228,151200,1557559850,29450,29450,29450,29450,12
|
|
20231228,151100,1557206450,29450,29400,29450,29400,16
|
|
20231228,151000,1556735900,29450,29400,29450,29400,22
|
|
20231228,150900,1556089050,29400,29450,29450,29400,5
|
|
20231228,150800,1555941900,29450,29450,29450,29450,4
|
|
20231228,150700,1555824100,29400,29400,29400,29400,80
|
|
20231228,150600,1553472100,29450,29400,29450,29400,10
|
|
20231228,150500,1553177850,29450,29450,29450,29450,6
|
|
20231228,150400,1553001150,29450,29450,29450,29400,24
|
|
20231228,150300,1552294400,29450,29450,29450,29400,8
|
|
20231228,150200,1552059000,29500,29400,29500,29400,23
|
|
20231228,150100,1551382500,29500,29500,29500,29500,4
|
|
20231228,150000,1551264500,29500,29400,29500,29400,17
|
|
20231228,145900,1550764600,29400,29500,29500,29400,53
|
|
20231228,145800,1549205350,29500,29450,29500,29450,89
|
|
20231228,145700,1546584250,29400,29450,29450,29400,36
|
|
20231228,145600,1545525650,29450,29450,29450,29400,10
|
|
20231228,145500,1545231200,29400,29400,29450,29400,34
|
|
20231228,145400,1544231550,29450,29500,29500,29450,54
|
|
20231228,145300,1542638600,29500,29500,29500,29500,30
|
|
20231228,145200,1541753600,29500,29550,29550,29500,4
|
|
20231228,145100,1541635500,29550,29600,29600,29550,670
|
|
20231228,145000,1521836150,29600,29600,29600,29600,365
|
|
20231228,144900,1511032150,29600,29600,29600,29600,203
|
|
20231228,144800,1505023350,29600,29550,29600,29550,2
|
|
20231228,144700,1504964200,29550,29600,29600,29550,104
|
|
20231228,144600,1501890800,29600,29600,29600,29550,130
|
|
20231228,144500,1498042850,29600,29650,29650,29600,196
|
|
20231228,144400,1492236000,29650,29600,29650,29600,53
|
|
20231228,144300,1490667100,29650,29600,29650,29600,44
|
|
20231228,144200,1489364550,29600,29600,29650,29550,769
|
|
20231228,144100,1466586000,29650,29500,29650,29500,1643
|
|
20231228,144000,1417982350,29550,29400,29550,29400,2046
|
|
20231228,143900,1357633800,29450,29450,29450,29450,134
|
|
20231228,143800,1353687500,29450,29450,29450,29450,6
|
|
20231228,143700,1353510800,29450,29450,29450,29450,3
|
|
20231228,143600,1353422450,29450,29450,29450,29450,79
|
|
20231228,143500,1351095900,29450,29450,29450,29450,4
|
|
20231228,143400,1350978100,29350,29450,29450,29350,51
|
|
20231228,143300,1349481150,29500,29500,29500,29500,4
|
|
20231228,143200,1349363150,29500,29400,29500,29400,1503
|
|
20231228,143100,1305113600,29400,29350,29400,29350,60
|
|
20231228,143000,1303352450,29400,29350,29400,29350,267
|
|
20231228,142900,1295515950,29350,29350,29350,29350,1
|
|
20231228,142800,1295486600,29350,29350,29350,29350,17
|
|
20231228,142700,1294987650,29350,29350,29350,29350,2
|
|
20231228,142600,1294928950,29350,29300,29350,29300,28
|
|
20231228,142500,1294108350,29350,29350,29350,29350,23
|
|
20231228,142400,1293433300,29350,29350,29350,29350,4
|
|
20231228,142300,1293315900,29350,29350,29350,29350,32
|
|
20231228,142200,1292376700,29350,29300,29350,29300,44
|
|
20231228,142100,1291087400,29300,29350,29350,29300,11
|
|
20231228,142000,1290764950,29350,29350,29350,29350,1
|
|
20231228,141900,1290735600,29350,29300,29350,29300,154
|
|
20231228,141800,1286223350,29250,29300,29300,29250,135
|
|
20231228,141700,1282268850,29300,29300,29300,29300,3
|
|
20231228,141600,1282180950,29300,29300,29300,29250,332
|
|
20231228,141500,1272454350,29300,29300,29300,29300,52
|
|
20231228,141400,1270930750,29300,29350,29350,29300,58
|
|
20231228,141300,1269231000,29300,29300,29350,29300,52
|
|
20231228,141200,1267707300,29350,29300,29350,29300,43
|
|
20231228,141100,1266447250,29350,29350,29350,29350,4
|
|
20231228,141000,1266329850,29350,29350,29400,29350,159
|
|
20231228,140900,1261663150,29350,29350,29400,29350,31
|
|
20231228,140800,1260753200,29400,29400,29400,29400,412
|
|
20231228,140700,1248640400,29400,29400,29400,29400,13
|
|
20231228,140600,1248258200,29400,29400,29400,29300,217
|
|
20231228,140500,1241879400,29400,29350,29400,29300,425
|
|
20231228,140400,1229396100,29350,29300,29350,29300,1169
|
|
20231228,140300,1195105850,29350,29350,29350,29350,1
|
|
20231228,140200,1195076500,29350,29300,29350,29200,68
|
|
20231228,140100,1193083100,29300,29200,29300,29200,1510
|
|
20231228,140000,1148917850,29200,29150,29200,29150,204
|
|
20231228,135900,1142971100,29150,29150,29150,29150,17
|
|
20231228,135800,1142475550,29150,29150,29150,29150,414
|
|
20231228,135700,1130407450,29150,29150,29150,29150,504
|
|
20231228,135600,1115715850,29100,29100,29150,29100,114
|
|
20231228,135500,1112398400,29100,29150,29150,29100,44
|
|
20231228,135400,1111117850,29150,29150,29150,29150,1
|
|
20231228,135300,1111088700,29150,29100,29150,29100,233
|
|
20231228,135200,1104303050,29100,29100,29100,29100,5
|
|
20231228,135100,1104157550,29150,29150,29150,29150,1
|
|
20231228,135000,1104128400,29150,29150,29150,29150,504
|
|
20231228,134900,1089436800,29150,29100,29150,28900,1141
|
|
20231228,134800,1056254150,29050,29150,29150,29050,569
|
|
20231228,134700,1039720400,29150,29100,29150,29100,762
|
|
20231228,134600,1017544000,29100,29000,29100,29000,516
|
|
20231228,134500,1002551400,29000,29000,29000,29000,5
|
|
20231228,134400,1002406400,29000,29000,29000,28950,102
|
|
20231228,134300,999453400,29000,29000,29000,29000,36
|
|
20231228,134200,998409400,29000,29000,29000,29000,1
|
|
20231228,134100,998380400,29000,29000,29000,29000,4
|
|
20231228,134000,998264400,29000,29000,29000,29000,1
|
|
20231228,133900,998235400,29000,29000,29000,29000,4
|
|
20231228,133800,998119400,29000,29000,29000,29000,604
|
|
20231228,133700,980603400,28900,29000,29000,28900,24
|
|
20231228,133600,979909400,28950,28950,28950,28950,14
|
|
20231228,133500,979504100,28950,28900,28950,28900,21
|
|
20231228,133400,978897150,28900,28950,29000,28900,26
|
|
20231228,133300,978144450,28950,29000,29000,28950,13
|
|
20231228,133200,977767950,29000,29000,29000,29000,3
|
|
20231228,133100,977680950,29000,28900,29000,28900,44
|
|
20231228,133000,976407100,28900,29000,29000,28900,12
|
|
20231228,132900,976060100,29000,29000,29000,29000,3
|
|
20231228,132800,975973100,29000,29000,29000,29000,2
|
|
20231228,132700,975915100,29000,28900,29000,28900,54
|
|
20231228,132600,974353600,29000,29000,29000,29000,70
|
|
20231228,132500,972323600,29000,29000,29000,29000,1
|
|
20231228,132400,972294600,29000,28950,29000,28950,7
|
|
20231228,132300,972091700,28950,29050,29050,28950,431
|
|
20231228,132200,959596100,29050,29050,29050,29050,5
|
|
20231228,132100,959450850,29000,29000,29000,29000,12
|
|
20231228,132000,959102850,29050,29050,29050,29050,14
|
|
20231228,131900,958696150,29050,29050,29100,29050,40
|
|
20231228,131800,957533050,29000,29000,29000,29000,496
|
|
20231228,131700,943149050,29000,28950,29000,28950,47
|
|
20231228,131600,941788050,28950,28950,28950,28950,2
|
|
20231228,131500,941730150,28950,28950,29000,28950,12
|
|
20231228,131400,941382500,29000,29000,29000,28950,388
|
|
20231228,131300,930149600,29000,28950,29000,28950,529
|
|
20231228,131200,914816400,28950,28850,29000,28800,2314
|
|
20231228,131100,847802800,28800,28850,28850,28800,9
|
|
20231228,131000,847543550,28800,28850,28850,28800,39
|
|
20231228,130900,846420150,28800,28850,28850,28800,24
|
|
20231228,130800,845728400,28850,28750,28850,28750,767
|
|
20231228,130700,823644950,28750,28750,28750,28750,8
|
|
20231228,130600,823414950,28750,28750,28750,28750,2
|
|
20231228,130500,823357450,28750,28750,28750,28750,212
|
|
20231228,130400,817262450,28700,28700,28700,28700,83
|
|
20231228,130300,814880350,28700,28700,28700,28700,2
|
|
20231228,130200,814822950,28700,28700,28700,28700,11
|
|
20231228,130100,814507250,28700,28700,28700,28700,2
|
|
20231228,130000,814449850,28700,28700,28700,28700,6
|
|
20231228,125900,814277650,28650,28650,28650,28650,26
|
|
20231228,125800,813532750,28650,28650,28650,28650,0
|
|
20231228,125700,813532750,28650,28650,28650,28650,0
|
|
20231228,125600,813532750,28650,28650,28650,28650,0
|
|
20231228,125500,813532750,28650,28650,28650,28650,0
|
|
20231228,125400,813532750,28650,28650,28650,28650,1
|
|
20231228,125300,813504100,28600,28600,28600,28600,100
|
|
20231228,125200,810644100,28650,28650,28650,28650,0
|
|
20231228,125100,810644100,28650,28600,28650,28600,11
|
|
20231228,125000,810329450,28600,28650,28650,28600,300
|
|
20231228,124900,801749150,28650,28650,28650,28650,21
|
|
20231228,124800,801147500,28650,28750,28750,28650,56
|
|
20231228,124700,799542700,28650,28800,28800,28650,416
|
|
20231228,124600,787605700,28750,28600,28750,28600,1796
|
|
20231228,124500,736021450,28550,28500,28550,28500,293
|
|
20231228,124400,727657300,28550,28550,28550,28550,0
|
|
20231228,124300,727657300,28550,28550,28550,28500,28
|
|
20231228,124200,726857950,28550,28550,28550,28550,9
|
|
20231228,124100,726601000,28550,28500,28550,28500,2
|
|
20231228,124000,726543950,28550,28500,28550,28500,21
|
|
20231228,123900,725945400,28550,28550,28550,28550,30
|
|
20231228,123800,725088900,28550,28550,28550,28550,214
|
|
20231228,123700,718979200,28550,28550,28550,28550,0
|
|
20231228,123600,718979200,28550,28550,28550,28550,1
|
|
20231228,123500,718950650,28500,28450,28500,28450,27
|
|
20231228,123400,718182400,28500,28500,28500,28500,0
|
|
20231228,123300,718182400,28500,28500,28500,28500,32
|
|
20231228,123200,717270400,28500,28500,28500,28500,0
|
|
20231228,123100,717270400,28500,28500,28500,28500,33
|
|
20231228,123000,716329900,28500,28500,28500,28450,22
|
|
20231228,122900,715703900,28450,28500,28500,28450,106
|
|
20231228,122800,712684600,28500,28500,28500,28500,21
|
|
20231228,122700,712086100,28500,28500,28500,28500,0
|
|
20231228,122600,712086100,28500,28500,28500,28500,101
|
|
20231228,122500,709207600,28500,28500,28500,28500,270
|
|
20231228,122400,701512600,28500,28500,28500,28500,0
|
|
20231228,122300,701512600,28500,28500,28500,28500,0
|
|
20231228,122200,701512600,28500,28500,28500,28500,50
|
|
20231228,122100,700087600,28500,28500,28500,28500,0
|
|
20231228,122000,700087600,28500,28500,28500,28500,0
|
|
20231228,121900,700087600,28500,28500,28500,28500,20
|
|
20231228,121800,699517600,28450,28450,28450,28450,1
|
|
20231228,121700,699489150,28550,28550,28550,28550,10
|
|
20231228,121600,699203650,28500,28500,28500,28500,633
|
|
20231228,121500,681163150,28500,28500,28500,28500,50
|
|
20231228,121400,679738150,28450,28500,28500,28450,52
|
|
20231228,121300,678257150,28500,28500,28500,28500,1
|
|
20231228,121200,678228650,28500,28500,28500,28500,0
|
|
20231228,121100,678228650,28500,28500,28500,28500,33
|
|
20231228,121000,677288150,28500,28500,28500,28500,0
|
|
20231228,120900,677288150,28500,28500,28500,28500,32
|
|
20231228,120800,676376150,28500,28500,28500,28500,0
|
|
20231228,120700,676376150,28500,28500,28500,28500,1
|
|
20231228,120600,676347650,28450,28500,28500,28450,63
|
|
20231228,120500,674553650,28450,28450,28450,28450,0
|
|
20231228,120400,674553650,28450,28450,28450,28450,801
|
|
20231228,120300,651765200,28450,28450,28450,28450,0
|
|
20231228,120200,651765200,28450,28450,28450,28450,0
|
|
20231228,120100,651765200,28450,28450,28450,28450,33
|
|
20231228,120000,650826350,28450,28450,28450,28400,88
|
|
20231228,115900,648327050,28400,28450,28450,28400,52
|
|
20231228,115800,646848650,28450,28450,28450,28450,30
|
|
20231228,115700,645995150,28450,28450,28450,28450,0
|
|
20231228,115600,645995150,28450,28400,28450,28400,38
|
|
20231228,115500,644914300,28400,28400,28400,28400,0
|
|
20231228,115400,644914300,28400,28400,28400,28400,1021
|
|
20231228,115300,615917900,28450,28450,28450,28450,129
|
|
20231228,115200,612247850,28500,28500,28500,28500,10
|
|
20231228,115100,611962850,28500,28500,28500,28500,33
|
|
20231228,115000,611022350,28500,28500,28500,28500,0
|
|
20231228,114900,611022350,28500,28500,28500,28500,33
|
|
20231228,114800,610081850,28500,28500,28500,28500,0
|
|
20231228,114700,610081850,28500,28500,28500,28500,73
|
|
20231228,114600,608001350,28500,28500,28500,28500,33
|
|
20231228,114500,607060850,28500,28500,28500,28500,0
|
|
20231228,114400,607060850,28500,28500,28500,28500,42
|
|
20231228,114300,605863850,28500,28500,28500,28500,0
|
|
20231228,114200,605863850,28500,28500,28500,28500,0
|
|
20231228,114100,605863850,28500,28500,28500,28500,34
|
|
20231228,114000,604894850,28450,28450,28450,28450,540
|
|
20231228,113900,589531850,28450,28500,28500,28450,167
|
|
20231228,113800,584776500,28500,28500,28500,28500,0
|
|
20231228,113700,584776500,28500,28500,28500,28500,0
|
|
20231228,113600,584776500,28500,28500,28500,28500,84
|
|
20231228,113500,582382500,28450,28500,28500,28450,31
|
|
20231228,113400,581500000,28500,28500,28500,28500,33
|
|
20231228,113300,580559500,28500,28500,28500,28500,0
|
|
20231228,113200,580559500,28500,28500,28500,28500,8
|
|
20231228,113100,580331500,28500,28450,28500,28450,68
|
|
20231228,113000,578395250,28500,28500,28500,28500,0
|
|
20231228,112900,578395250,28500,28500,28500,28500,32
|
|
20231228,112800,577483250,28500,28450,28500,28450,17
|
|
20231228,112700,576998800,28500,28500,28500,28500,33
|
|
20231228,112600,576058300,28500,28500,28500,28500,53
|
|
20231228,112500,574547800,28500,28500,28500,28500,2
|
|
20231228,112400,574490800,28500,28500,28500,28500,100
|
|
20231228,112300,571640800,28500,28500,28500,28500,7
|
|
20231228,112200,571441300,28500,28500,28500,28500,94
|
|
20231228,112100,568762300,28500,28500,28500,28500,0
|
|
20231228,112000,568762300,28500,28500,28500,28500,342
|
|
20231228,111900,559015300,28550,28550,28550,28550,20
|
|
20231228,111800,558444300,28550,28550,28550,28550,0
|
|
20231228,111700,558444300,28550,28550,28550,28550,0
|
|
20231228,111600,558444300,28550,28500,28550,28500,2
|
|
20231228,111500,558387250,28550,28550,28550,28550,154
|
|
20231228,111400,553990550,28500,28500,28500,28500,0
|
|
20231228,111300,553990550,28500,28500,28500,28500,0
|
|
20231228,111200,553990550,28500,28500,28500,28500,33
|
|
20231228,111100,553050050,28550,28500,28550,28500,750
|
|
20231228,111000,531673550,28450,28400,28450,28400,76
|
|
20231228,110900,529513350,28500,28500,28500,28500,32
|
|
20231228,110800,528601350,28500,28500,28500,28500,0
|
|
20231228,110700,528601350,28500,28500,28500,28500,38
|
|
20231228,110600,527518350,28500,28500,28500,28500,0
|
|
20231228,110500,527518350,28500,28500,28500,28500,1
|
|
20231228,110400,527489850,28450,28500,28500,28450,162
|
|
20231228,110300,522879350,28500,28500,28500,28500,0
|
|
20231228,110200,522879350,28500,28300,28500,28300,5157
|
|
20231228,110100,376919200,28300,28350,28350,28300,3000
|
|
20231228,110000,292000400,28450,28450,28450,28450,0
|
|
20231228,105900,292000400,28450,28350,28450,28350,63
|
|
20231228,105800,290211150,28350,28350,28350,28350,2158
|
|
20231228,105700,229031850,28450,28450,28450,28400,1048
|
|
20231228,105600,199260800,28450,28450,28450,28450,20
|
|
20231228,105500,198691800,28500,28450,28500,28450,2
|
|
20231228,105400,198634850,28500,28500,28500,28500,32
|
|
20231228,105300,197722850,28500,28500,28500,28500,292
|
|
20231228,105200,189400850,28500,28550,28550,28500,93
|
|
20231228,105100,186746700,28550,28550,28550,28550,0
|
|
20231228,105000,186746700,28550,28550,28600,28550,42
|
|
20231228,104900,185547500,28550,28550,28550,28550,0
|
|
20231228,104800,185547500,28550,28550,28550,28550,17
|
|
20231228,104700,185062150,28600,28600,28600,28600,0
|
|
20231228,104600,185062150,28600,28600,28600,28600,0
|
|
20231228,104500,185062150,28600,28600,28600,28600,0
|
|
20231228,104400,185062150,28600,28600,28600,28600,1
|
|
20231228,104300,185033550,28600,28600,28600,28600,0
|
|
20231228,104200,185033550,28600,28600,28600,28600,35
|
|
20231228,104100,184032550,28550,28550,28550,28550,0
|
|
20231228,104000,184032550,28550,28550,28550,28550,26
|
|
20231228,103900,183290250,28500,28500,28500,28500,339
|
|
20231228,103800,173628750,28500,28500,28500,28500,0
|
|
20231228,103700,173628750,28500,28500,28500,28500,33
|
|
20231228,103600,172688250,28500,28400,28500,28400,21
|
|
20231228,103500,172091750,28500,28500,28500,28500,0
|
|
20231228,103400,172091750,28500,28400,28500,28400,82
|
|
20231228,103300,169759750,28500,28500,28500,28500,0
|
|
20231228,103200,169759750,28500,28500,28500,28500,33
|
|
20231228,103100,168819250,28500,28500,28500,28500,0
|
|
20231228,103000,168819250,28500,28500,28500,28500,32
|
|
20231228,102900,167907250,28450,28450,28450,28450,0
|
|
20231228,102800,167907250,28450,28450,28450,28450,18
|
|
20231228,102700,167395150,28500,28500,28500,28500,33
|
|
20231228,102600,166454650,28450,28450,28450,28450,1
|
|
20231228,102500,166426200,28500,28450,28500,28450,16
|
|
20231228,102400,165970850,28450,28450,28450,28450,0
|
|
20231228,102300,165970850,28450,28450,28450,28450,5
|
|
20231228,102200,165828600,28450,28450,28450,28450,130
|
|
20231228,102100,162130100,28450,28450,28450,28450,8
|
|
20231228,102000,161902500,28450,28450,28450,28450,32
|
|
20231228,101900,160992100,28400,28400,28400,28350,22
|
|
20231228,101800,160368300,28400,28400,28400,28400,1
|
|
20231228,101700,160339900,28450,28450,28450,28450,0
|
|
20231228,101600,160339900,28450,28450,28450,28450,1
|
|
20231228,101500,160311450,28350,28350,28350,28350,0
|
|
20231228,101400,160311450,28350,28400,28400,28350,34
|
|
20231228,101300,159347500,28350,28350,28350,28350,0
|
|
20231228,101200,159347500,28350,28350,28350,28350,0
|
|
20231228,101100,159347500,28350,28350,28350,28350,145
|
|
20231228,101000,155236750,28350,28400,28400,28350,7
|
|
20231228,100900,155038250,28350,28350,28350,28350,41
|
|
20231228,100800,153875900,28350,28350,28350,28350,100
|
|
20231228,100700,151040900,28400,28400,28400,28400,12
|
|
20231228,100600,150700100,28400,28400,28400,28400,1
|
|
20231228,100500,150671700,28350,28350,28350,28350,0
|
|
20231228,100400,150671700,28350,28350,28350,28350,32
|
|
20231228,100300,149764500,28400,28400,28400,28400,0
|
|
20231228,100200,149764500,28400,28400,28400,28400,128
|
|
20231228,100100,146129300,28350,28350,28350,28350,0
|
|
20231228,100000,146129300,28350,28350,28350,28350,80
|
|
20231228,095900,143861300,28350,28350,28350,28350,0
|
|
20231228,095800,143861300,28350,28350,28350,28350,0
|
|
20231228,095700,143861300,28350,28350,28350,28350,20
|
|
20231228,095600,143294300,28350,28350,28350,28350,0
|
|
20231228,095500,143294300,28350,28350,28350,28350,1
|
|
20231228,095400,143265950,28350,28350,28350,28350,120
|
|
20231228,095300,139863950,28350,28350,28350,28350,0
|
|
20231228,095200,139863950,28350,28350,28350,28350,0
|
|
20231228,095100,139863950,28350,28400,28400,28350,40
|
|
20231228,095000,138728950,28350,28350,28350,28350,0
|
|
20231228,094900,138728950,28350,28300,28350,28300,101
|
|
20231228,094800,135870600,28300,28350,28350,28300,191
|
|
20231228,094700,130457100,28350,28350,28350,28300,159
|
|
20231228,094600,125950350,28350,28400,28400,28350,655
|
|
20231228,094500,107380950,28400,28400,28400,28400,3
|
|
20231228,094400,107295750,28350,28350,28350,28350,21
|
|
20231228,094300,106700400,28400,28400,28400,28400,6
|
|
20231228,094200,106530000,28450,28450,28450,28450,0
|
|
20231228,094100,106530000,28450,28450,28450,28450,0
|
|
20231228,094000,106530000,28450,28450,28450,28450,5
|
|
20231228,093900,106387750,28400,28400,28400,28400,26
|
|
20231228,093800,105649350,28350,28350,28350,28350,0
|
|
20231228,093700,105649350,28350,28400,28500,28350,198
|
|
20231228,093600,100017700,28400,28400,28400,28400,33
|
|
20231228,093500,99080500,28350,28400,28450,28350,611
|
|
20231228,093400,81752400,28400,28450,28450,28400,480
|
|
20231228,093300,68120000,28500,28500,28500,28500,31
|
|
20231228,093200,67236500,28450,28450,28450,28400,123
|
|
20231228,093100,63738300,28500,28500,28500,28500,100
|
|
20231228,093000,60888300,28500,28500,28500,28500,1
|
|
20231228,092900,60859800,28500,28500,28500,28500,117
|
|
20231228,092800,57525300,28400,28400,28400,28400,0
|
|
20231228,092700,57525300,28400,28450,28450,28400,192
|
|
20231228,092600,52064450,28450,28450,28450,28450,377
|
|
20231228,092500,41338800,28500,28500,28500,28500,0
|
|
20231228,092400,41338800,28500,28500,28500,28450,183
|
|
20231228,092300,36127150,28500,28500,28500,28500,7
|
|
20231228,092200,35927650,28500,28500,28500,28500,12
|
|
20231228,092100,35585650,28500,28500,28500,28500,0
|
|
20231228,092000,35585650,28500,28500,28500,28450,224
|
|
20231228,091900,29211100,28550,28550,28550,28550,6
|
|
20231228,091800,29039800,28500,28550,28550,28500,134
|
|
20231228,091700,25214900,28600,28600,28600,28550,12
|
|
20231228,091600,24872200,28600,28600,28600,28600,10
|
|
20231228,091500,24586200,28550,28550,28550,28550,1
|
|
20231228,091400,24557650,28500,28500,28500,28500,0
|
|
20231228,091300,24557650,28500,28500,28500,28500,17
|
|
20231228,091200,24073150,28500,28500,28500,28500,1
|
|
20231228,091100,24044650,28450,28500,28500,28450,351
|
|
20231228,091000,14042850,28550,28550,28550,28550,26
|
|
20231228,090900,13300550,28550,28600,28600,28550,10
|
|
20231228,090800,13015000,28600,28600,28600,28600,9
|
|
20231228,090700,12757600,28600,28600,28600,28600,9
|
|
20231228,090600,12500200,28650,28650,28650,28650,11
|
|
20231228,090500,12185050,28550,28550,28550,28550,0
|
|
20231228,090400,12185050,28550,28600,28600,28550,64
|
|
20231228,090300,10355250,28650,28650,28650,28650,0
|
|
20231228,090200,10355250,28650,28750,28750,28650,55
|
|
20231228,090100,8779000,28750,28750,28750,28750,12
|
|
20231228,090000,8434000,28750,28650,28750,28650,294
|