748 lines
39 KiB
CSV
748 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231228,212500,3380753600,36050,36050,36050,36050,6963
|
|
20231228,212400,3380753600,36050,36050,36050,36050,0
|
|
20231228,212300,3380753600,36050,36050,36050,36050,0
|
|
20231228,212200,3380753600,36050,36050,36050,36050,0
|
|
20231228,212100,3380753600,36050,36050,36050,36050,0
|
|
20231228,212000,3380753600,36050,36050,36050,36050,0
|
|
20231228,211900,3380753600,36050,36050,36050,36050,0
|
|
20231228,211800,3380753600,36050,36050,36050,36050,0
|
|
20231228,211700,3380753600,36050,36050,36050,36050,0
|
|
20231228,211600,3380753600,36050,36050,36050,36050,0
|
|
20231228,211500,3380753600,36050,36050,36050,36050,0
|
|
20231228,211400,3380753600,36050,36050,36050,36050,0
|
|
20231228,211300,3380753600,36050,36050,36050,36050,0
|
|
20231228,211200,3380753600,36050,36050,36050,36050,0
|
|
20231228,211100,3380753600,36050,36050,36050,36050,0
|
|
20231228,211000,3380753600,36050,36050,36050,36050,0
|
|
20231228,210900,3380753600,36050,36050,36050,36050,0
|
|
20231228,210800,3380753600,36050,36050,36050,36050,0
|
|
20231228,210700,3380753600,36050,36050,36050,36050,0
|
|
20231228,210600,3380753600,36050,36050,36050,36050,0
|
|
20231228,210500,3380753600,36050,36050,36050,36050,0
|
|
20231228,210400,3380753600,36050,36050,36050,36050,0
|
|
20231228,210300,3380753600,36050,36050,36050,36050,0
|
|
20231228,210200,3380753600,36050,36050,36050,36050,0
|
|
20231228,210100,3380753600,36050,36050,36050,36050,0
|
|
20231228,210000,3380753600,36050,36050,36050,36050,0
|
|
20231228,205900,3380753600,36050,36050,36050,36050,0
|
|
20231228,205800,3380753600,36050,36050,36050,36050,0
|
|
20231228,205700,3380753600,36050,36050,36050,36050,0
|
|
20231228,205600,3380753600,36050,36050,36050,36050,0
|
|
20231228,205500,3380753600,36050,36050,36050,36050,6963
|
|
20231228,205400,3380753600,36050,36050,36050,36050,0
|
|
20231228,205300,3380753600,36050,36050,36050,36050,0
|
|
20231228,205200,3380753600,36050,36050,36050,36050,0
|
|
20231228,205100,3380753600,36050,36050,36050,36050,0
|
|
20231228,205000,3380753600,36050,36050,36050,36050,0
|
|
20231228,204900,3380753600,36050,36050,36050,36050,0
|
|
20231228,204800,3380753600,36050,36050,36050,36050,0
|
|
20231228,204700,3380753600,36050,36050,36050,36050,0
|
|
20231228,204600,3380753600,36050,36050,36050,36050,0
|
|
20231228,204500,3380753600,36050,36050,36050,36050,0
|
|
20231228,204400,3380753600,36050,36050,36050,36050,0
|
|
20231228,204300,3380753600,36050,36050,36050,36050,0
|
|
20231228,204200,3380753600,36050,36050,36050,36050,0
|
|
20231228,204100,3380753600,36050,36050,36050,36050,0
|
|
20231228,204000,3380753600,36050,36050,36050,36050,0
|
|
20231228,203900,3380753600,36050,36050,36050,36050,0
|
|
20231228,203800,3380753600,36050,36050,36050,36050,0
|
|
20231228,203700,3380753600,36050,36050,36050,36050,0
|
|
20231228,203600,3380753600,36050,36050,36050,36050,0
|
|
20231228,203500,3380753600,36050,36050,36050,36050,0
|
|
20231228,203400,3380753600,36050,36050,36050,36050,0
|
|
20231228,203300,3380753600,36050,36050,36050,36050,0
|
|
20231228,203200,3380753600,36050,36050,36050,36050,0
|
|
20231228,203100,3380753600,36050,36050,36050,36050,0
|
|
20231228,203000,3380753600,36050,36050,36050,36050,0
|
|
20231228,202900,3380753600,36050,36050,36050,36050,0
|
|
20231228,202800,3380753600,36050,36050,36050,36050,0
|
|
20231228,202700,3380753600,36050,36050,36050,36050,0
|
|
20231228,202600,3380753600,36050,36050,36050,36050,0
|
|
20231228,202500,3380753600,36050,36050,36050,36050,6963
|
|
20231228,202400,3380753600,36050,36050,36050,36050,0
|
|
20231228,202300,3380753600,36050,36050,36050,36050,0
|
|
20231228,202200,3380753600,36050,36050,36050,36050,0
|
|
20231228,202100,3380753600,36050,36050,36050,36050,0
|
|
20231228,202000,3380753600,36050,36050,36050,36050,0
|
|
20231228,201900,3380753600,36050,36050,36050,36050,0
|
|
20231228,201800,3380753600,36050,36050,36050,36050,0
|
|
20231228,201700,3380753600,36050,36050,36050,36050,0
|
|
20231228,201600,3380753600,36050,36050,36050,36050,0
|
|
20231228,201500,3380753600,36050,36050,36050,36050,0
|
|
20231228,201400,3380753600,36050,36050,36050,36050,0
|
|
20231228,201300,3380753600,36050,36050,36050,36050,0
|
|
20231228,201200,3380753600,36050,36050,36050,36050,0
|
|
20231228,201100,3380753600,36050,36050,36050,36050,0
|
|
20231228,201000,3380753600,36050,36050,36050,36050,0
|
|
20231228,200900,3380753600,36050,36050,36050,36050,0
|
|
20231228,200800,3380753600,36050,36050,36050,36050,0
|
|
20231228,200700,3380753600,36050,36050,36050,36050,0
|
|
20231228,200600,3380753600,36050,36050,36050,36050,0
|
|
20231228,200500,3380753600,36050,36050,36050,36050,0
|
|
20231228,200400,3380753600,36050,36050,36050,36050,0
|
|
20231228,200300,3380753600,36050,36050,36050,36050,0
|
|
20231228,200200,3380753600,36050,36050,36050,36050,0
|
|
20231228,200100,3380753600,36050,36050,36050,36050,0
|
|
20231228,200000,3380753600,36050,36050,36050,36050,0
|
|
20231228,195900,3380753600,36050,36050,36050,36050,0
|
|
20231228,195800,3380753600,36050,36050,36050,36050,0
|
|
20231228,195700,3380753600,36050,36050,36050,36050,0
|
|
20231228,195600,3380753600,36050,36050,36050,36050,0
|
|
20231228,195500,3380753600,36050,36050,36050,36050,6963
|
|
20231228,195400,3380753600,36050,36050,36050,36050,0
|
|
20231228,195300,3380753600,36050,36050,36050,36050,0
|
|
20231228,195200,3380753600,36050,36050,36050,36050,0
|
|
20231228,195100,3380753600,36050,36050,36050,36050,0
|
|
20231228,195000,3380753600,36050,36050,36050,36050,0
|
|
20231228,194900,3380753600,36050,36050,36050,36050,0
|
|
20231228,194800,3380753600,36050,36050,36050,36050,0
|
|
20231228,194700,3380753600,36050,36050,36050,36050,0
|
|
20231228,194600,3380753600,36050,36050,36050,36050,0
|
|
20231228,194500,3380753600,36050,36050,36050,36050,0
|
|
20231228,194400,3380753600,36050,36050,36050,36050,0
|
|
20231228,194300,3380753600,36050,36050,36050,36050,0
|
|
20231228,194200,3380753600,36050,36050,36050,36050,0
|
|
20231228,194100,3380753600,36050,36050,36050,36050,0
|
|
20231228,194000,3380753600,36050,36050,36050,36050,0
|
|
20231228,193900,3380753600,36050,36050,36050,36050,0
|
|
20231228,193800,3380753600,36050,36050,36050,36050,0
|
|
20231228,193700,3380753600,36050,36050,36050,36050,0
|
|
20231228,193600,3380753600,36050,36050,36050,36050,0
|
|
20231228,193500,3380753600,36050,36050,36050,36050,0
|
|
20231228,193400,3380753600,36050,36050,36050,36050,0
|
|
20231228,193300,3380753600,36050,36050,36050,36050,0
|
|
20231228,193200,3380753600,36050,36050,36050,36050,0
|
|
20231228,193100,3380753600,36050,36050,36050,36050,0
|
|
20231228,193000,3380753600,36050,36050,36050,36050,0
|
|
20231228,192900,3380753600,36050,36050,36050,36050,0
|
|
20231228,192800,3380753600,36050,36050,36050,36050,0
|
|
20231228,192700,3380753600,36050,36050,36050,36050,0
|
|
20231228,192600,3380753600,36050,36050,36050,36050,0
|
|
20231228,192500,3380753600,36050,36050,36050,36050,6963
|
|
20231228,192400,3380753600,36050,36050,36050,36050,0
|
|
20231228,192300,3380753600,36050,36050,36050,36050,0
|
|
20231228,192200,3380753600,36050,36050,36050,36050,0
|
|
20231228,192100,3380753600,36050,36050,36050,36050,0
|
|
20231228,192000,3380753600,36050,36050,36050,36050,0
|
|
20231228,191900,3380753600,36050,36050,36050,36050,0
|
|
20231228,191800,3380753600,36050,36050,36050,36050,0
|
|
20231228,191700,3380753600,36050,36050,36050,36050,0
|
|
20231228,191600,3380753600,36050,36050,36050,36050,0
|
|
20231228,191500,3380753600,36050,36050,36050,36050,0
|
|
20231228,191400,3380753600,36050,36050,36050,36050,0
|
|
20231228,191300,3380753600,36050,36050,36050,36050,0
|
|
20231228,191200,3380753600,36050,36050,36050,36050,0
|
|
20231228,191100,3380753600,36050,36050,36050,36050,0
|
|
20231228,191000,3380753600,36050,36050,36050,36050,0
|
|
20231228,190900,3380753600,36050,36050,36050,36050,0
|
|
20231228,190800,3380753600,36050,36050,36050,36050,0
|
|
20231228,190700,3380753600,36050,36050,36050,36050,0
|
|
20231228,190600,3380753600,36050,36050,36050,36050,0
|
|
20231228,190500,3380753600,36050,36050,36050,36050,0
|
|
20231228,190400,3380753600,36050,36050,36050,36050,0
|
|
20231228,190300,3380753600,36050,36050,36050,36050,0
|
|
20231228,190200,3380753600,36050,36050,36050,36050,0
|
|
20231228,190100,3380753600,36050,36050,36050,36050,0
|
|
20231228,190000,3380753600,36050,36050,36050,36050,0
|
|
20231228,185900,3380753600,36050,36050,36050,36050,0
|
|
20231228,185800,3380753600,36050,36050,36050,36050,0
|
|
20231228,185700,3380753600,36050,36050,36050,36050,0
|
|
20231228,185600,3380753600,36050,36050,36050,36050,0
|
|
20231228,185500,3380753600,36050,36050,36050,36050,6963
|
|
20231228,185400,3380753600,36050,36050,36050,36050,0
|
|
20231228,185300,3380753600,36050,36050,36050,36050,0
|
|
20231228,185200,3380753600,36050,36050,36050,36050,0
|
|
20231228,185100,3380753600,36050,36050,36050,36050,0
|
|
20231228,185000,3380753600,36050,36050,36050,36050,0
|
|
20231228,184900,3380753600,36050,36050,36050,36050,0
|
|
20231228,184800,3380753600,36050,36050,36050,36050,0
|
|
20231228,184700,3380753600,36050,36050,36050,36050,0
|
|
20231228,184600,3380753600,36050,36050,36050,36050,0
|
|
20231228,184500,3380753600,36050,36050,36050,36050,0
|
|
20231228,184400,3380753600,36050,36050,36050,36050,0
|
|
20231228,184300,3380753600,36050,36050,36050,36050,0
|
|
20231228,184200,3380753600,36050,36050,36050,36050,0
|
|
20231228,184100,3380753600,36050,36050,36050,36050,0
|
|
20231228,184000,3380753600,36050,36050,36050,36050,0
|
|
20231228,183900,3380753600,36050,36050,36050,36050,0
|
|
20231228,183800,3380753600,36050,36050,36050,36050,0
|
|
20231228,183700,3380753600,36050,36050,36050,36050,0
|
|
20231228,183600,3380753600,36050,36050,36050,36050,0
|
|
20231228,183500,3380753600,36050,36050,36050,36050,0
|
|
20231228,183400,3380753600,36050,36050,36050,36050,0
|
|
20231228,183300,3380753600,36050,36050,36050,36050,0
|
|
20231228,183200,3380753600,36050,36050,36050,36050,0
|
|
20231228,183100,3380753600,36050,36050,36050,36050,0
|
|
20231228,183000,3380753600,36050,36050,36050,36050,0
|
|
20231228,182900,3380753600,36050,36050,36050,36050,0
|
|
20231228,182800,3380753600,36050,36050,36050,36050,0
|
|
20231228,182700,3380753600,36050,36050,36050,36050,0
|
|
20231228,182600,3380753600,36050,36050,36050,36050,0
|
|
20231228,182500,3380753600,36050,36050,36050,36050,6963
|
|
20231228,182400,3380753600,36050,36050,36050,36050,0
|
|
20231228,182300,3380753600,36050,36050,36050,36050,0
|
|
20231228,182200,3380753600,36050,36050,36050,36050,0
|
|
20231228,182100,3380753600,36050,36050,36050,36050,0
|
|
20231228,182000,3380753600,36050,36050,36050,36050,0
|
|
20231228,181900,3380753600,36050,36050,36050,36050,0
|
|
20231228,181800,3380753600,36050,36050,36050,36050,0
|
|
20231228,181700,3380753600,36050,36050,36050,36050,0
|
|
20231228,181600,3380753600,36050,36050,36050,36050,0
|
|
20231228,181500,3380753600,36050,36050,36050,36050,0
|
|
20231228,181400,3380753600,36050,36050,36050,36050,0
|
|
20231228,181300,3380753600,36050,36050,36050,36050,0
|
|
20231228,181200,3380753600,36050,36050,36050,36050,0
|
|
20231228,181100,3380753600,36050,36050,36050,36050,0
|
|
20231228,181000,3380753600,36050,36050,36050,36050,0
|
|
20231228,180900,3380753600,36050,36050,36050,36050,0
|
|
20231228,180800,3380753600,36050,36050,36050,36050,0
|
|
20231228,180700,3380753600,36050,36050,36050,36050,0
|
|
20231228,180600,3380753600,36050,36050,36050,36050,0
|
|
20231228,180500,3380753600,36050,36050,36050,36050,0
|
|
20231228,180400,3380753600,36050,36050,36050,36050,0
|
|
20231228,180300,3380753600,36050,36050,36050,36050,0
|
|
20231228,180200,3380753600,36050,36050,36050,36050,0
|
|
20231228,180100,3380753600,36050,36050,36050,36050,0
|
|
20231228,180000,3380753600,36050,36050,36050,36050,0
|
|
20231228,175900,3380753600,36050,36050,36050,36050,0
|
|
20231228,175800,3380753600,36050,36050,36050,36050,0
|
|
20231228,175700,3380753600,36050,36050,36050,36050,0
|
|
20231228,175600,3380753600,36050,36050,36050,36050,0
|
|
20231228,175500,3380753600,36050,36050,36050,36050,6963
|
|
20231228,175400,3380753600,36050,36050,36050,36050,0
|
|
20231228,175300,3380753600,36050,36050,36050,36050,0
|
|
20231228,175200,3380753600,36050,36050,36050,36050,0
|
|
20231228,175100,3380753600,36050,36050,36050,36050,0
|
|
20231228,175000,3380753600,36050,36050,36050,36050,0
|
|
20231228,174900,3380753600,36050,36050,36050,36050,0
|
|
20231228,174800,3380753600,36050,36050,36050,36050,0
|
|
20231228,174700,3380753600,36050,36050,36050,36050,0
|
|
20231228,174600,3380753600,36050,36050,36050,36050,0
|
|
20231228,174500,3380753600,36050,36050,36050,36050,0
|
|
20231228,174400,3380753600,36050,36050,36050,36050,0
|
|
20231228,174300,3380753600,36050,36050,36050,36050,0
|
|
20231228,174200,3380753600,36050,36050,36050,36050,0
|
|
20231228,174100,3380753600,36050,36050,36050,36050,0
|
|
20231228,174000,3380753600,36050,36050,36050,36050,0
|
|
20231228,173900,3380753600,36050,36050,36050,36050,0
|
|
20231228,173800,3380753600,36050,36050,36050,36050,0
|
|
20231228,173700,3380753600,36050,36050,36050,36050,0
|
|
20231228,173600,3380753600,36050,36050,36050,36050,0
|
|
20231228,173500,3380753600,36050,36050,36050,36050,0
|
|
20231228,173400,3380753600,36050,36050,36050,36050,0
|
|
20231228,173300,3380753600,36050,36050,36050,36050,0
|
|
20231228,173200,3380753600,36050,36050,36050,36050,0
|
|
20231228,173100,3380753600,36050,36050,36050,36050,0
|
|
20231228,173000,3380753600,36050,36050,36050,36050,0
|
|
20231228,172900,3380753600,36050,36050,36050,36050,0
|
|
20231228,172800,3380753600,36050,36050,36050,36050,0
|
|
20231228,172700,3380753600,36050,36050,36050,36050,0
|
|
20231228,172600,3380753600,36050,36050,36050,36050,0
|
|
20231228,172500,3380753600,36050,36050,36050,36050,6963
|
|
20231228,172400,3380753600,36050,36050,36050,36050,0
|
|
20231228,172300,3380753600,36050,36050,36050,36050,0
|
|
20231228,172200,3380753600,36050,36050,36050,36050,0
|
|
20231228,172100,3380753600,36050,36050,36050,36050,0
|
|
20231228,172000,3380753600,36050,36050,36050,36050,0
|
|
20231228,171900,3380753600,36050,36050,36050,36050,0
|
|
20231228,171800,3380753600,36050,36050,36050,36050,0
|
|
20231228,171700,3380753600,36050,36050,36050,36050,0
|
|
20231228,171600,3380753600,36050,36050,36050,36050,0
|
|
20231228,171500,3380753600,36050,36050,36050,36050,0
|
|
20231228,171400,3380753600,36050,36050,36050,36050,0
|
|
20231228,171300,3380753600,36050,36050,36050,36050,0
|
|
20231228,171200,3380753600,36050,36050,36050,36050,0
|
|
20231228,171100,3380753600,36050,36050,36050,36050,0
|
|
20231228,171000,3380753600,36050,36050,36050,36050,0
|
|
20231228,170900,3380753600,36050,36050,36050,36050,0
|
|
20231228,170800,3380753600,36050,36050,36050,36050,0
|
|
20231228,170700,3380753600,36050,36050,36050,36050,0
|
|
20231228,170600,3380753600,36050,36050,36050,36050,0
|
|
20231228,170500,3380753600,36050,36050,36050,36050,0
|
|
20231228,170400,3380753600,36050,36050,36050,36050,0
|
|
20231228,170300,3380753600,36050,36050,36050,36050,0
|
|
20231228,170200,3380753600,36050,36050,36050,36050,0
|
|
20231228,170100,3380753600,36050,36050,36050,36050,0
|
|
20231228,170000,3380753600,36050,36050,36050,36050,0
|
|
20231228,165900,3380753600,36050,36050,36050,36050,0
|
|
20231228,165800,3380753600,36050,36050,36050,36050,0
|
|
20231228,165700,3380753600,36050,36050,36050,36050,0
|
|
20231228,165600,3380753600,36050,36050,36050,36050,0
|
|
20231228,165500,3380753600,36050,36050,36050,36050,6963
|
|
20231228,165400,3380753600,36050,36050,36050,36050,0
|
|
20231228,165300,3380753600,36050,36050,36050,36050,0
|
|
20231228,165200,3380753600,36050,36050,36050,36050,0
|
|
20231228,165100,3380753600,36050,36050,36050,36050,0
|
|
20231228,165000,3380753600,36050,36050,36050,36050,0
|
|
20231228,164900,3380753600,36050,36050,36050,36050,0
|
|
20231228,164800,3380753600,36050,36050,36050,36050,0
|
|
20231228,164700,3380753600,36050,36050,36050,36050,0
|
|
20231228,164600,3380753600,36050,36050,36050,36050,0
|
|
20231228,164500,3380753600,36050,36050,36050,36050,0
|
|
20231228,164400,3380753600,36050,36050,36050,36050,0
|
|
20231228,164300,3380753600,36050,36050,36050,36050,0
|
|
20231228,164200,3380753600,36050,36050,36050,36050,0
|
|
20231228,164100,3380753600,36050,36050,36050,36050,0
|
|
20231228,164000,3380753600,36050,36050,36050,36050,0
|
|
20231228,163900,3380753600,36050,36050,36050,36050,0
|
|
20231228,163800,3380753600,36050,36050,36050,36050,0
|
|
20231228,163700,3380753600,36050,36050,36050,36050,0
|
|
20231228,163600,3380753600,36050,36050,36050,36050,0
|
|
20231228,163500,3380753600,36050,36050,36050,36050,0
|
|
20231228,163400,3380753600,36050,36050,36050,36050,0
|
|
20231228,163300,3380753600,36050,36050,36050,36050,0
|
|
20231228,163200,3380753600,36050,36050,36050,36050,0
|
|
20231228,163100,3380753600,36050,36050,36050,36050,0
|
|
20231228,163000,3380753600,36050,36050,36050,36050,0
|
|
20231228,162900,3380753600,36050,36050,36050,36050,0
|
|
20231228,162800,3380753600,36050,36050,36050,36050,0
|
|
20231228,162700,3380753600,36050,36050,36050,36050,0
|
|
20231228,162600,3380753600,36050,36050,36050,36050,0
|
|
20231228,162500,3380753600,36050,36050,36050,36050,6963
|
|
20231228,162400,3380753600,36050,36050,36050,36050,0
|
|
20231228,162300,3380753600,36050,36050,36050,36050,0
|
|
20231228,162200,3380753600,36050,36050,36050,36050,0
|
|
20231228,162100,3380753600,36050,36050,36050,36050,0
|
|
20231228,162000,3380753600,36050,36050,36050,36050,0
|
|
20231228,161900,3380753600,36050,36050,36050,36050,0
|
|
20231228,161800,3380753600,36050,36050,36050,36050,0
|
|
20231228,161700,3380753600,36050,36050,36050,36050,0
|
|
20231228,161600,3380753600,36050,36050,36050,36050,0
|
|
20231228,161500,3380753600,36050,36050,36050,36050,0
|
|
20231228,161400,3380753600,36050,36050,36050,36050,0
|
|
20231228,161300,3380753600,36050,36050,36050,36050,0
|
|
20231228,161200,3380753600,36050,36050,36050,36050,0
|
|
20231228,161100,3380753600,36050,36050,36050,36050,0
|
|
20231228,161000,3380753600,36050,36050,36050,36050,0
|
|
20231228,160900,3380753600,36050,36050,36050,36050,0
|
|
20231228,160800,3380753600,36050,36050,36050,36050,0
|
|
20231228,160700,3380753600,36050,36050,36050,36050,0
|
|
20231228,160600,3380753600,36050,36050,36050,36050,0
|
|
20231228,160500,3380753600,36050,36050,36050,36050,0
|
|
20231228,160400,3380753600,36050,36050,36050,36050,0
|
|
20231228,160300,3380753600,36050,36050,36050,36050,0
|
|
20231228,160200,3380753600,36050,36050,36050,36050,0
|
|
20231228,160100,3380753600,36050,36050,36050,36050,0
|
|
20231228,160000,3380753600,36050,36050,36050,36050,0
|
|
20231228,155900,3380753600,36050,36050,36050,36050,0
|
|
20231228,155800,3380753600,36050,36050,36050,36050,0
|
|
20231228,155700,3380753600,36050,36050,36050,36050,0
|
|
20231228,155600,3380753600,36050,36050,36050,36050,0
|
|
20231228,155500,3380753600,36050,36050,36050,36050,6963
|
|
20231228,155400,3380753600,36050,36050,36050,36050,0
|
|
20231228,155300,3380753600,36050,36050,36050,36050,0
|
|
20231228,155200,3380753600,36050,36050,36050,36050,0
|
|
20231228,155100,3380753600,36050,36050,36050,36050,0
|
|
20231228,155000,3380753600,36050,36050,36050,36050,0
|
|
20231228,154900,3380753600,36050,36050,36050,36050,0
|
|
20231228,154800,3380753600,36050,36050,36050,36050,0
|
|
20231228,154700,3380753600,36050,36050,36050,36050,0
|
|
20231228,154600,3380753600,36050,36050,36050,36050,0
|
|
20231228,154500,3380753600,36050,36050,36050,36050,0
|
|
20231228,154400,3380753600,36050,36050,36050,36050,0
|
|
20231228,154300,3380753600,36050,36050,36050,36050,0
|
|
20231228,154200,3380753600,36050,36050,36050,36050,0
|
|
20231228,154100,3380753600,36050,36050,36050,36050,0
|
|
20231228,154000,3380753600,36050,36050,36050,36050,0
|
|
20231228,153900,3380753600,36050,36050,36050,36050,0
|
|
20231228,153800,3380753600,36050,36050,36050,36050,0
|
|
20231228,153700,3380753600,36050,36050,36050,36050,0
|
|
20231228,153600,3380753600,36050,36050,36050,36050,0
|
|
20231228,153500,3380753600,36050,36050,36050,36050,0
|
|
20231228,153400,3380753600,36050,36050,36050,36050,0
|
|
20231228,153300,3380753600,36050,36050,36050,36050,0
|
|
20231228,153200,3380753600,36050,36050,36050,36050,0
|
|
20231228,153100,3380753600,36050,36050,36050,36050,0
|
|
20231228,153000,3380753600,36050,36050,36050,36050,6963
|
|
20231228,152900,3129737450,36350,36350,36350,36350,0
|
|
20231228,152800,3129737450,36350,36350,36350,36350,0
|
|
20231228,152700,3129737450,36350,36350,36350,36350,0
|
|
20231228,152600,3129737450,36350,36350,36350,36350,0
|
|
20231228,152500,3129737450,36350,36350,36350,36350,0
|
|
20231228,152400,3129737450,36350,36350,36350,36350,0
|
|
20231228,152300,3129737450,36350,36350,36350,36350,0
|
|
20231228,152200,3129737450,36350,36350,36350,36350,0
|
|
20231228,152100,3129737450,36350,36350,36350,36350,0
|
|
20231228,152000,3129737450,36350,36350,36350,36350,0
|
|
20231228,151900,3129737450,36350,36200,36350,36200,153
|
|
20231228,151800,3124182850,36200,36250,36300,36200,204
|
|
20231228,151700,3116785250,36250,36200,36350,36200,365
|
|
20231228,151600,3103552450,36200,36250,36350,36200,262
|
|
20231228,151500,3094043000,36200,36200,36350,36200,214
|
|
20231228,151400,3086286900,36200,36150,36250,36150,339
|
|
20231228,151300,3074011200,36150,36250,36250,36150,151
|
|
20231228,151200,3068542950,36200,36200,36350,36200,361
|
|
20231228,151100,3055439400,36200,36150,36300,36150,265
|
|
20231228,151000,3045835550,36250,36350,36350,36100,247
|
|
20231228,150900,3036883100,36150,36100,36300,36100,609
|
|
20231228,150800,3014823350,36100,36100,36100,36100,233
|
|
20231228,150700,3006412050,36100,36100,36150,36100,81
|
|
20231228,150600,3003487800,36100,36100,36150,36100,207
|
|
20231228,150500,2996012550,36100,36050,36150,36050,203
|
|
20231228,150400,2988684900,36050,36050,36100,36050,117
|
|
20231228,150300,2984463000,36050,36100,36100,36050,224
|
|
20231228,150200,2976380600,36100,36100,36200,36100,184
|
|
20231228,150100,2969734650,36100,36200,36200,36100,209
|
|
20231228,150000,2962178600,36200,36200,36250,36200,83
|
|
20231228,145900,2959173900,36200,36250,36300,36100,316
|
|
20231228,145800,2947736850,36250,36350,36350,36100,794
|
|
20231228,145700,2918993600,36350,36250,36350,36200,462
|
|
20231228,145600,2902220700,36250,36200,36300,36200,185
|
|
20231228,145500,2895512300,36200,36250,36300,36200,186
|
|
20231228,145400,2888768550,36250,36350,36350,36250,428
|
|
20231228,145300,2873228150,36400,36300,36400,36250,770
|
|
20231228,145200,2845251650,36350,36250,36400,36250,358
|
|
20231228,145100,2832248750,36250,36250,36350,36250,260
|
|
20231228,145000,2822803050,36300,36350,36400,36250,298
|
|
20231228,144900,2811975350,36350,36400,36450,36300,407
|
|
20231228,144800,2797186350,36400,36400,36450,36300,573
|
|
20231228,144700,2776331450,36450,36300,36500,36300,1413
|
|
20231228,144600,2724891450,36250,36300,36400,36200,919
|
|
20231228,144500,2691497700,36200,36300,36350,36200,520
|
|
20231228,144400,2672612350,36300,36350,36350,36250,535
|
|
20231228,144300,2653177950,36350,36350,36400,36250,677
|
|
20231228,144200,2628571000,36350,36350,36400,36250,941
|
|
20231228,144100,2594366750,36300,36300,36400,36300,554
|
|
20231228,144000,2574237800,36300,36200,36400,36200,933
|
|
20231228,143900,2540338100,36200,36200,36350,36150,1039
|
|
20231228,143800,2502682600,36150,36150,36200,36150,277
|
|
20231228,143700,2492660800,36150,36200,36200,36150,239
|
|
20231228,143600,2484014300,36150,36200,36200,36150,217
|
|
20231228,143500,2476164300,36200,36100,36200,36100,238
|
|
20231228,143400,2467562200,36150,36150,36200,36150,153
|
|
20231228,143300,2462027700,36100,36200,36200,36100,278
|
|
20231228,143200,2451980500,36100,36150,36200,36100,322
|
|
20231228,143100,2440335150,36150,36200,36200,36150,178
|
|
20231228,143000,2433895600,36200,36200,36200,36150,258
|
|
20231228,142900,2424561800,36200,36150,36200,36150,281
|
|
20231228,142800,2414396800,36150,36200,36200,36150,131
|
|
20231228,142700,2409656100,36200,36150,36200,36150,526
|
|
20231228,142600,2390635300,36200,36100,36200,36100,555
|
|
20231228,142500,2370575300,36150,36100,36200,36100,206
|
|
20231228,142400,2363132950,36150,36100,36150,36050,260
|
|
20231228,142300,2353735200,36150,36000,36200,36000,448
|
|
20231228,142200,2337557550,36000,36150,36200,36000,322
|
|
20231228,142100,2325923450,36200,36100,36200,36100,311
|
|
20231228,142000,2314674250,36150,36100,36150,36050,535
|
|
20231228,141900,2295354350,36100,36100,36150,35950,266
|
|
20231228,141800,2285752300,36050,36050,36150,35950,346
|
|
20231228,141700,2273263850,36050,35900,36200,35900,994
|
|
20231228,141600,2237363250,35900,35950,36050,35850,262
|
|
20231228,141500,2227941800,35950,35850,35950,35850,135
|
|
20231228,141400,2223097250,35900,35850,36000,35850,143
|
|
20231228,141300,2217962350,35850,35850,36000,35850,158
|
|
20231228,141200,2212287550,35850,35950,36000,35850,143
|
|
20231228,141100,2207150450,35950,35850,35950,35850,137
|
|
20231228,141000,2202230450,35850,36000,36000,35850,156
|
|
20231228,140900,2196626750,36000,36000,36050,36000,276
|
|
20231228,140800,2186682200,35950,35900,36050,35900,224
|
|
20231228,140700,2178622500,35900,35900,36000,35900,133
|
|
20231228,140600,2173845050,35950,35900,36050,35900,154
|
|
20231228,140500,2168311600,36050,35900,36050,35900,136
|
|
20231228,140400,2163426950,36000,36100,36100,35950,538
|
|
20231228,140300,2144057900,36100,36050,36100,36050,65
|
|
20231228,140200,2141714300,36050,36050,36100,36050,385
|
|
20231228,140100,2127834900,36050,36050,36100,36050,150
|
|
20231228,140000,2122427100,36050,36100,36100,36050,375
|
|
20231228,135900,2108907000,36050,35950,36100,35950,262
|
|
20231228,135800,2099468200,36000,36000,36050,35950,99
|
|
20231228,135700,2095902450,36000,36050,36100,35900,179
|
|
20231228,135600,2089454500,36050,36000,36100,35900,205
|
|
20231228,135500,2082075600,36050,36050,36050,35900,169
|
|
20231228,135400,2075990250,36050,36000,36050,35900,182
|
|
20231228,135300,2069437150,36000,35950,36050,35950,201
|
|
20231228,135200,2062204650,35950,35950,36000,35900,239
|
|
20231228,135100,2053613550,35950,35900,36000,35850,170
|
|
20231228,135000,2047501850,35900,35950,36050,35900,321
|
|
20231228,134900,2035949350,35950,35900,36050,35850,154
|
|
20231228,134800,2030413800,35850,35900,36050,35850,144
|
|
20231228,134700,2025235100,35950,35900,36000,35850,271
|
|
20231228,134600,2015503500,35950,35900,35950,35850,1291
|
|
20231228,134500,1969152550,35900,35900,36000,35900,299
|
|
20231228,134400,1958415150,35950,35900,35950,35900,160
|
|
20231228,134300,1952668750,35950,35900,35950,35900,93
|
|
20231228,134200,1949329900,35900,35900,35950,35900,139
|
|
20231228,134100,1944339650,35900,35900,35950,35900,333
|
|
20231228,134000,1932384750,35900,35950,35950,35900,616
|
|
20231228,133900,1910242300,35950,35950,36000,35950,94
|
|
20231228,133800,1906862100,36000,35950,36000,35950,214
|
|
20231228,133700,1899167750,36000,35950,36000,35950,166
|
|
20231228,133600,1893199800,35950,35950,36000,35950,84
|
|
20231228,133500,1890178750,36000,36000,36150,36000,420
|
|
20231228,133400,1875046550,36000,36100,36150,36000,200
|
|
20231228,133300,1867835300,36000,36100,36100,36000,349
|
|
20231228,133200,1855256900,36050,36150,36150,36050,297
|
|
20231228,133100,1844530400,36150,36150,36200,36150,337
|
|
20231228,133000,1832345350,36150,36150,36200,36150,188
|
|
20231228,132900,1825543750,36150,36150,36200,36150,269
|
|
20231228,132800,1815815000,36150,36200,36200,36050,269
|
|
20231228,132700,1806084400,36150,36150,36200,36100,200
|
|
20231228,132600,1798850100,36150,36150,36200,36100,257
|
|
20231228,132500,1789555150,36150,36150,36200,36100,214
|
|
20231228,132400,1781816800,36200,36150,36200,36150,282
|
|
20231228,132300,1771615200,36150,36150,36200,36100,242
|
|
20231228,132200,1762862250,36150,36150,36200,36100,252
|
|
20231228,132100,1753748400,36150,36150,36200,36100,227
|
|
20231228,132000,1745540550,36150,36150,36200,36100,256
|
|
20231228,131900,1736283250,36200,36150,36200,36150,311
|
|
20231228,131800,1725030150,36200,36150,36200,36100,456
|
|
20231228,131700,1708540900,36200,36100,36200,36100,244
|
|
20231228,131600,1699719150,36150,36100,36150,36100,332
|
|
20231228,131500,1687724750,36100,36100,36150,36100,308
|
|
20231228,131400,1676595500,36150,36100,36150,36100,283
|
|
20231228,131300,1666369800,36100,36100,36150,36100,238
|
|
20231228,131200,1657767800,36100,36100,36150,36050,378
|
|
20231228,131100,1644115000,36150,36050,36150,36050,269
|
|
20231228,131000,1634406950,36050,36000,36050,35950,938
|
|
20231228,130900,1600606150,36000,35950,36000,35950,239
|
|
20231228,130800,1592005350,35950,35900,36000,35900,236
|
|
20231228,130700,1583517850,35950,35950,36000,35950,112
|
|
20231228,130600,1579491000,35950,35900,35950,35900,127
|
|
20231228,130500,1574925700,35900,35900,35950,35900,45
|
|
20231228,130400,1573309850,35900,35950,35950,35900,79
|
|
20231228,130300,1570471800,35950,35950,36000,35950,103
|
|
20231228,130200,1566768900,35950,35950,36000,35950,37
|
|
20231228,130100,1565438600,36000,35950,36000,35950,107
|
|
20231228,130000,1561591600,35950,35950,36000,35950,151
|
|
20231228,125900,1556159350,35950,35950,36000,35950,81
|
|
20231228,125800,1553246250,35950,35950,35950,35900,114
|
|
20231228,125700,1549149600,35900,35900,36000,35900,102
|
|
20231228,125600,1545484500,36000,35950,36000,35900,141
|
|
20231228,125500,1540419100,35950,35950,36000,35950,91
|
|
20231228,125400,1537145500,36000,35950,36000,35950,124
|
|
20231228,125300,1532685800,36000,35950,36000,35950,193
|
|
20231228,125200,1525743600,35950,35950,36000,35950,85
|
|
20231228,125100,1522685450,35950,36000,36000,35950,90
|
|
20231228,125000,1519447500,35950,35950,36000,35850,187
|
|
20231228,124900,1512722050,35950,35850,36000,35850,100
|
|
20231228,124800,1509132000,35950,35950,36000,35950,75
|
|
20231228,124700,1506433650,36000,35950,36000,35900,129
|
|
20231228,124600,1501793500,35950,35900,35950,35900,118
|
|
20231228,124500,1497552350,35900,35900,35950,35900,130
|
|
20231228,124400,1492883550,35900,35800,35950,35800,205
|
|
20231228,124300,1485526050,35900,35900,35950,35850,132
|
|
20231228,124200,1480787900,35900,35850,35950,35850,89
|
|
20231228,124100,1477593100,35900,35850,35900,35800,196
|
|
20231228,124000,1470569150,35900,35950,35950,35850,136
|
|
20231228,123900,1465686700,35850,35900,35950,35850,329
|
|
20231228,123800,1453886100,35950,35900,35950,35900,93
|
|
20231228,123700,1450546600,35900,35900,35950,35850,86
|
|
20231228,123600,1447459100,35850,35850,35900,35850,90
|
|
20231228,123500,1444230500,35900,35850,35900,35800,68
|
|
20231228,123400,1441790800,35900,35850,35900,35850,268
|
|
20231228,123300,1432171750,35800,35900,35900,35800,83
|
|
20231228,123200,1429195700,35900,35850,35900,35800,123
|
|
20231228,123100,1424784550,35850,35800,35900,35750,163
|
|
20231228,123000,1418945200,35850,35850,35850,35750,122
|
|
20231228,122900,1414575650,35850,35850,35900,35800,86
|
|
20231228,122800,1411491800,35850,35850,35950,35800,102
|
|
20231228,122700,1407833200,35850,35900,35900,35800,169
|
|
20231228,122600,1401773550,35850,35900,35900,35800,60
|
|
20231228,122500,1399621150,35900,35900,35950,35900,67
|
|
20231228,122400,1397214400,35900,35900,35950,35800,186
|
|
20231228,122300,1390535650,35900,35900,35950,35900,145
|
|
20231228,122200,1385327200,35900,35900,35950,35800,202
|
|
20231228,122100,1378076850,35900,35900,35950,35900,141
|
|
20231228,122000,1373011300,35900,35850,35950,35850,124
|
|
20231228,121900,1368560950,35900,35850,35950,35850,201
|
|
20231228,121800,1361344250,35850,35900,35900,35850,136
|
|
20231228,121700,1356462900,35800,35800,35950,35750,222
|
|
20231228,121600,1348500150,35800,35850,35900,35800,162
|
|
20231228,121500,1342690800,35900,35800,35900,35750,123
|
|
20231228,121400,1338282250,35800,35750,35900,35750,177
|
|
20231228,121300,1331947650,35900,35900,35950,35750,177
|
|
20231228,121200,1325594550,35850,35850,35900,35750,99
|
|
20231228,121100,1322045050,35750,35750,35900,35750,165
|
|
20231228,121000,1316133600,35850,35800,35850,35750,106
|
|
20231228,120900,1312337750,35850,35850,35850,35800,74
|
|
20231228,120800,1309685650,35850,35850,35900,35850,204
|
|
20231228,120700,1302370050,35900,35850,35900,35850,226
|
|
20231228,120600,1294260650,35850,35850,35850,35750,854
|
|
20231228,120500,1263686350,35900,35850,35900,35850,163
|
|
20231228,120400,1257837650,35850,35800,35850,35750,302
|
|
20231228,120300,1247017000,35850,35850,35850,35800,413
|
|
20231228,120200,1232219500,35850,35750,35850,35750,214
|
|
20231228,120100,1224551700,35750,35800,35800,35750,155
|
|
20231228,120000,1219005350,35800,35850,35850,35750,130
|
|
20231228,115900,1214349800,35850,35750,35850,35750,135
|
|
20231228,115800,1209518450,35750,35800,35800,35750,221
|
|
20231228,115700,1201613800,35750,35800,35850,35750,122
|
|
20231228,115600,1197248050,35850,35750,35850,35750,171
|
|
20231228,115500,1191132800,35800,35800,35850,35800,133
|
|
20231228,115400,1186368950,35800,35800,35850,35800,137
|
|
20231228,115300,1181462150,35800,35800,35850,35800,187
|
|
20231228,115200,1174759900,35800,35850,35900,35800,80
|
|
20231228,115100,1171891600,35800,35850,35900,35800,152
|
|
20231228,115000,1166444400,35850,35850,35850,35800,174
|
|
20231228,114900,1160211550,35850,35850,35900,35800,35
|
|
20231228,114800,1158957100,35800,35850,35900,35800,118
|
|
20231228,114700,1154725200,35850,35800,35900,35800,265
|
|
20231228,114600,1145233700,35800,35800,35900,35800,146
|
|
20231228,114500,1139997550,35850,35800,35900,35800,243
|
|
20231228,114400,1131290050,35850,35850,35900,35800,68
|
|
20231228,114300,1128853500,35850,35850,35900,35800,101
|
|
20231228,114200,1125231550,35800,35800,35850,35750,191
|
|
20231228,114100,1118392900,35750,35850,35850,35750,88
|
|
20231228,114000,1115243450,35900,35800,35900,35750,201
|
|
20231228,113900,1108044450,35850,35800,35900,35800,81
|
|
20231228,113800,1105141100,35800,35800,35900,35800,238
|
|
20231228,113700,1096616550,35850,35900,35950,35850,188
|
|
20231228,113600,1089873550,35900,35900,35950,35900,80
|
|
20231228,113500,1086998950,35950,35800,36000,35800,167
|
|
20231228,113400,1080999650,35850,35900,35950,35850,196
|
|
20231228,113300,1073967350,35900,36000,36000,35800,246
|
|
20231228,113200,1065131700,35950,35900,35950,35800,534
|
|
20231228,113100,1045969950,35900,35850,36000,35850,311
|
|
20231228,113000,1034794300,35950,35850,35950,35800,129
|
|
20231228,112900,1030165550,35850,35900,35950,35850,236
|
|
20231228,112800,1021693950,35950,35950,35950,35900,152
|
|
20231228,112700,1016233600,35900,35800,35950,35800,116
|
|
20231228,112600,1012070850,35800,35850,35950,35800,262
|
|
20231228,112500,1002677850,35850,35800,35900,35800,93
|
|
20231228,112400,999343800,35800,35850,35900,35800,209
|
|
20231228,112300,991848350,35900,35800,35950,35800,124
|
|
20231228,112200,987399250,35850,35800,35850,35800,183
|
|
20231228,112100,980844000,35750,35850,35850,35750,115
|
|
20231228,112000,976731050,35900,35800,35900,35800,215
|
|
20231228,111900,969023200,35750,35750,35850,35750,152
|
|
20231228,111800,963579750,35850,35900,35900,35750,120
|
|
20231228,111700,959280050,35750,35800,35900,35750,201
|
|
20231228,111600,952084950,35800,35850,35900,35800,125
|
|
20231228,111500,947599300,35900,35800,35900,35750,199
|
|
20231228,111400,940471150,35800,35800,35950,35800,347
|
|
20231228,111300,928015250,35800,35900,35900,35800,185
|
|
20231228,111200,921380000,35850,35800,35900,35800,113
|
|
20231228,111100,917327150,35800,35850,35850,35750,170
|
|
20231228,111000,911238800,35900,35850,35900,35850,128
|
|
20231228,110900,906644400,35900,35850,35900,35850,93
|
|
20231228,110800,903306750,35850,35800,35900,35800,356
|
|
20231228,110700,890546950,35800,35850,35900,35800,164
|
|
20231228,110600,884667450,35850,35850,35900,35800,158
|
|
20231228,110500,879005200,35850,35850,35950,35800,223
|
|
20231228,110400,871009600,35850,35850,35900,35800,126
|
|
20231228,110300,866491350,35900,35950,35950,35850,104
|
|
20231228,110200,862759300,35900,35900,35950,35850,243
|
|
20231228,110100,854031550,35950,35900,35950,35850,114
|
|
20231228,110000,849938150,35850,35850,35900,35800,199
|
|
20231228,105900,842801200,35850,35800,35900,35800,126
|
|
20231228,105800,838283850,35800,35800,35800,35750,202
|
|
20231228,105700,831056850,35750,35800,35800,35750,230
|
|
20231228,105600,822830650,35750,35800,35850,35750,78
|
|
20231228,105500,820037950,35850,35800,35900,35750,402
|
|
20231228,105400,805637650,35800,35750,35800,35750,134
|
|
20231228,105300,800844300,35800,35800,35850,35750,145
|
|
20231228,105200,795648750,35800,35850,35850,35800,244
|
|
20231228,105100,786908200,35800,35850,35900,35800,129
|
|
20231228,105000,782279750,35850,35900,35900,35800,140
|
|
20231228,104900,777260600,35900,35900,35950,35900,59
|
|
20231228,104800,775140400,35900,35850,36000,35850,68
|
|
20231228,104700,772697100,35750,35850,36000,35750,345
|
|
20231228,104600,760337200,36000,35850,36000,35850,215
|
|
20231228,104500,752615500,35900,35900,35900,35800,179
|
|
20231228,104400,746198300,35850,35800,35850,35800,236
|
|
20231228,104300,737745500,35850,35900,35900,35800,133
|
|
20231228,104200,732976450,35800,35850,35850,35800,175
|
|
20231228,104100,726707450,35800,35850,35900,35800,132
|
|
20231228,104000,721974250,35900,35800,35900,35800,309
|
|
20231228,103900,710896550,35800,35900,35900,35800,189
|
|
20231228,103800,704124300,35800,35850,35900,35800,145
|
|
20231228,103700,698922250,35850,35850,35900,35850,231
|
|
20231228,103600,690638100,35850,35900,35900,35850,165
|
|
20231228,103500,684720100,35900,35850,35900,35850,229
|
|
20231228,103400,676506550,35900,35900,35950,35850,67
|
|
20231228,103300,674100250,35900,35950,35950,35850,193
|
|
20231228,103200,667164100,35900,35800,36000,35800,271
|
|
20231228,103100,657431100,35900,35850,35900,35800,205
|
|
20231228,103000,650086050,35850,35850,35950,35800,314
|
|
20231228,102900,638833100,35800,35800,35850,35800,148
|
|
20231228,102800,633530200,35850,35750,35950,35750,62
|
|
20231228,102700,631301900,35750,35800,36000,35750,79
|
|
20231228,102600,628466150,35850,35750,35850,35750,342
|
|
20231228,102500,616232850,35800,35750,35850,35750,57
|
|
20231228,102400,614192450,35800,35800,35850,35750,78
|
|
20231228,102300,611399200,35750,35800,35850,35750,206
|
|
20231228,102200,604022400,35850,35900,35900,35800,147
|
|
20231228,102100,598753950,35800,35850,35900,35800,167
|
|
20231228,102000,592769300,35850,35850,35900,35800,285
|
|
20231228,101900,582550300,35850,35950,35950,35850,155
|
|
20231228,101800,576985300,35900,35950,35950,35850,189
|
|
20231228,101700,570197150,35900,36000,36000,35900,55
|
|
20231228,101600,568217650,35900,35900,36000,35900,92
|
|
20231228,101500,564913300,35900,35900,35950,35900,198
|
|
20231228,101400,557802900,35900,35900,35950,35850,51
|
|
20231228,101300,555971150,35850,35950,35950,35850,78
|
|
20231228,101200,553169800,36050,35950,36050,35900,110
|
|
20231228,101100,549216650,35950,35950,35950,35950,36
|
|
20231228,101000,547922450,35850,35900,35950,35850,214
|
|
20231228,100900,540237650,35900,35900,35950,35900,53
|
|
20231228,100800,538333300,35900,35950,36050,35900,117
|
|
20231228,100700,534126550,35950,35950,36000,35900,127
|
|
20231228,100600,529558950,36000,36000,36000,35850,167
|
|
20231228,100500,523557150,35850,35950,36000,35850,164
|
|
20231228,100400,517665900,36000,36000,36000,35900,83
|
|
20231228,100300,514680250,36000,36000,36000,35850,148
|
|
20231228,100200,509366800,36000,36000,36000,35800,520
|
|
20231228,100100,490683600,36000,36000,36000,35950,75
|
|
20231228,100000,487983650,36000,35950,36050,35950,122
|
|
20231228,095900,483588450,36000,36050,36050,36000,59
|
|
20231228,095800,481463200,36050,36050,36050,36000,191
|
|
20231228,095700,474584750,36050,36100,36100,36050,62
|
|
20231228,095600,472348550,36050,36050,36050,36000,353
|
|
20231228,095500,459640450,36000,36100,36150,36000,287
|
|
20231228,095400,449293100,36150,36100,36150,36050,13
|
|
20231228,095300,448823700,36050,36050,36050,36050,92
|
|
20231228,095200,445507100,36050,36150,36150,36050,230
|
|
20231228,095100,437207850,36050,36150,36150,36050,194
|
|
20231228,095000,430208500,36050,36200,36200,36050,114
|
|
20231228,094900,426086800,36200,36200,36200,36200,133
|
|
20231228,094800,421272200,36200,36150,36200,36150,160
|
|
20231228,094700,415485300,36200,36150,36200,36150,156
|
|
20231228,094600,409840150,36100,36150,36150,36100,101
|
|
20231228,094500,406190950,36150,36200,36200,36150,98
|
|
20231228,094400,402645500,36200,36100,36200,36100,236
|
|
20231228,094300,394113750,36050,36050,36100,36050,274
|
|
20231228,094200,384230550,36000,35950,36000,35950,102
|
|
20231228,094100,380560550,36000,35900,36000,35900,94
|
|
20231228,094000,377178800,35900,36000,36000,35900,55
|
|
20231228,093900,375201200,35900,35900,35900,35850,218
|
|
20231228,093800,367375600,35900,35850,35900,35800,121
|
|
20231228,093700,363038400,35850,35900,35900,35850,80
|
|
20231228,093600,360168850,35900,35850,35900,35850,131
|
|
20231228,093500,355470000,35850,35800,35850,35800,311
|
|
20231228,093400,344332900,35750,35700,35750,35700,324
|
|
20231228,093300,332749950,35750,35700,35750,35650,111
|
|
20231228,093200,328786000,35700,35700,35750,35650,379
|
|
20231228,093100,315260000,35700,35700,35700,35700,156
|
|
20231228,093000,309690800,35700,35700,35700,35700,43
|
|
20231228,092900,308155700,35700,35700,35700,35650,25
|
|
20231228,092800,307264200,35650,35700,35700,35650,43
|
|
20231228,092700,305731050,35700,35650,35700,35650,189
|
|
20231228,092600,298991200,35650,35650,35650,35650,10
|
|
20231228,092500,298634700,35650,35600,35650,35600,648
|
|
20231228,092400,275533600,35650,35550,35650,35550,46
|
|
20231228,092300,273897850,35600,35600,35600,35600,715
|
|
20231228,092200,248443850,35650,35600,35650,35600,366
|
|
20231228,092100,235414000,35600,35600,35650,35600,163
|
|
20231228,092000,229610850,35650,35650,35650,35600,181
|
|
20231228,091900,223162600,35600,35650,35650,35600,13
|
|
20231228,091800,222699700,35650,35600,35650,35600,805
|
|
20231228,091700,194040300,35600,35700,35700,35600,553
|
|
20231228,091600,174350750,35700,35750,35750,35700,235
|
|
20231228,091500,165959050,35750,35750,35750,35700,77
|
|
20231228,091400,163209700,35700,35650,35750,35650,356
|
|
20231228,091300,150514150,35650,35650,35650,35600,260
|
|
20231228,091200,141250300,35650,35750,35750,35650,31
|
|
20231228,091100,140144150,35750,35750,35750,35750,4
|
|
20231228,091000,140001150,35750,35800,35800,35700,104
|
|
20231228,090900,136283500,35750,35800,35800,35750,307
|
|
20231228,090800,125303850,35800,35850,35850,35800,33
|
|
20231228,090700,124122250,35850,35900,35900,35850,134
|
|
20231228,090600,119315400,35900,35850,35900,35850,72
|
|
20231228,090500,116734000,35850,35800,35900,35700,272
|
|
20231228,090400,106994900,35800,35700,35800,35700,1381
|
|
20231228,090300,57668100,35700,35750,35750,35700,115
|
|
20231228,090200,53560450,35750,35650,35750,35650,136
|
|
20231228,090100,48711850,35650,35800,35800,35500,1085
|
|
20231228,090000,10123800,35900,35900,35900,35900,282
|