621 lines
36 KiB
CSV
621 lines
36 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20231215,191800,27945066500,231500,231500,231500,231500,41885
|
||
|
|
20231215,191700,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,191600,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,191500,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,191400,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,191300,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,191200,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,191100,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,191000,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,190900,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,190800,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,190700,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,190600,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,190500,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,190400,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,190300,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,190200,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,190100,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,190000,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,185900,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,185800,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,185700,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,185600,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,185500,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,185400,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,185300,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,185200,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,185100,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,185000,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,184900,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,184800,27945066500,231500,231500,231500,231500,41885
|
||
|
|
20231215,184700,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,184600,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,184500,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,184400,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,184300,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,184200,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,184100,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,184000,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,183900,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,183800,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,183700,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,183600,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,183500,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,183400,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,183300,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,183200,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,183100,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,183000,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,182900,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,182800,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,182700,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,182600,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,182500,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,182400,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,182300,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,182200,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,182100,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,182000,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,181900,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,181800,27945066500,231500,231500,231500,231500,41885
|
||
|
|
20231215,181700,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,181600,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,181500,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,181400,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,181300,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,181200,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,181100,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,181000,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,180900,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,180800,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,180700,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,180600,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,180500,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,180400,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,180300,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,180200,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,180100,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,180000,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,175900,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,175800,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,175700,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,175600,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,175500,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,175400,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,175300,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,175200,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,175100,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,175000,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,174900,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,174800,27945066500,231500,231500,231500,231500,41885
|
||
|
|
20231215,174700,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,174600,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,174500,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,174400,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,174300,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,174200,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,174100,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,174000,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,173900,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,173800,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,173700,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,173600,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,173500,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,173400,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,173300,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,173200,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,173100,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,173000,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,172900,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,172800,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,172700,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,172600,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,172500,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,172400,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,172300,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,172200,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,172100,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,172000,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,171900,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,171800,27945066500,231500,231500,231500,231500,41885
|
||
|
|
20231215,171700,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,171600,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,171500,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,171400,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,171300,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,171200,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,171100,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,171000,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,170900,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,170800,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,170700,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,170600,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,170500,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,170400,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,170300,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,170200,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,170100,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,170000,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,165900,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,165800,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,165700,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,165600,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,165500,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,165400,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,165300,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,165200,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,165100,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,165000,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,164900,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,164800,27945066500,231500,231500,231500,231500,41885
|
||
|
|
20231215,164700,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,164600,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,164500,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,164400,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,164300,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,164200,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,164100,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,164000,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,163900,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,163800,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,163700,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,163600,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,163500,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,163400,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,163300,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,163200,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,163100,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,163000,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,162900,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,162800,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,162700,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,162600,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,162500,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,162400,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,162300,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,162200,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,162100,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,162000,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,161900,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,161800,27945066500,231500,231500,231500,231500,41885
|
||
|
|
20231215,161700,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,161600,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,161500,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,161400,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,161300,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,161200,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,161100,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,161000,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,160900,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,160800,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,160700,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,160600,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,160500,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,160400,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,160300,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,160200,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,160100,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,160000,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,155900,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,155800,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,155700,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,155600,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,155500,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,155400,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,155300,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,155200,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,155100,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,155000,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,154900,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,154800,27945066500,231500,231500,231500,231500,41885
|
||
|
|
20231215,154700,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,154600,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,154500,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,154400,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,154300,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,154200,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,154100,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,154000,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,153900,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,153800,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,153700,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,153600,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,153500,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,153400,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,153300,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,153200,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,153100,27945066500,231500,231500,231500,231500,0
|
||
|
|
20231215,153000,27945066500,231500,231500,231500,231500,41885
|
||
|
|
20231215,152900,18248689000,230500,230500,230500,230500,0
|
||
|
|
20231215,152800,18248689000,230500,230500,230500,230500,0
|
||
|
|
20231215,152700,18248689000,230500,230500,230500,230500,0
|
||
|
|
20231215,152600,18248689000,230500,230500,230500,230500,0
|
||
|
|
20231215,152500,18248689000,230500,230500,230500,230500,0
|
||
|
|
20231215,152400,18248689000,230500,230500,230500,230500,0
|
||
|
|
20231215,152300,18248689000,230500,230500,230500,230500,0
|
||
|
|
20231215,152200,18248689000,230500,230500,230500,230500,0
|
||
|
|
20231215,152100,18248689000,230500,230500,230500,230500,0
|
||
|
|
20231215,152000,18248689000,230500,230500,230500,230500,0
|
||
|
|
20231215,151900,18248689000,230500,230500,230500,230000,1371
|
||
|
|
20231215,151800,17933032500,230500,230000,230500,230000,847
|
||
|
|
20231215,151700,17737856500,230000,230500,230500,230000,69
|
||
|
|
20231215,151600,17721968500,230500,230000,230500,230000,141
|
||
|
|
20231215,151500,17689511000,230500,230500,230500,230000,56
|
||
|
|
20231215,151400,17676621500,230500,230500,230500,230000,133
|
||
|
|
20231215,151300,17646020500,230500,230500,230500,230000,256
|
||
|
|
20231215,151200,17587022000,230500,230500,231000,230000,811
|
||
|
|
20231215,151100,17400091000,230500,230500,230500,230000,235
|
||
|
|
20231215,151000,17345975500,230500,230500,230500,230000,187
|
||
|
|
20231215,150900,17302877500,230500,230000,230500,230000,121
|
||
|
|
20231215,150800,17275003000,230500,230500,230500,230000,316
|
||
|
|
20231215,150700,17202234500,230500,230500,230500,230000,174
|
||
|
|
20231215,150600,17162151500,230500,230500,230500,230000,123
|
||
|
|
20231215,150500,17133809000,230500,230500,230500,230000,145
|
||
|
|
20231215,150400,17100394000,230500,230500,230500,230000,119
|
||
|
|
20231215,150300,17072972500,230000,230000,230500,230000,132
|
||
|
|
20231215,150200,17042561000,230500,230500,230500,230000,265
|
||
|
|
20231215,150100,16981562500,230500,230500,230500,230000,104
|
||
|
|
20231215,150000,16957599000,230500,230000,230500,230000,61
|
||
|
|
20231215,145900,16943546000,230500,230500,230500,230000,142
|
||
|
|
20231215,145800,16910823000,230000,230000,230500,230000,143
|
||
|
|
20231215,145700,16877895000,230500,230500,230500,230000,1455
|
||
|
|
20231215,145600,16542522000,230000,230000,230500,230000,137
|
||
|
|
20231215,145500,16510957000,230000,230000,230500,230000,127
|
||
|
|
20231215,145400,16481690000,230000,230500,230500,230000,152
|
||
|
|
20231215,145300,16446689500,230000,230500,230500,230000,297
|
||
|
|
20231215,145200,16378276500,230000,230000,230500,230000,133
|
||
|
|
20231215,145100,16347636000,230500,230500,230500,230000,151
|
||
|
|
20231215,145000,16312848500,230000,230500,230500,230000,106
|
||
|
|
20231215,144900,16288437000,230500,230000,230500,230000,134
|
||
|
|
20231215,144800,16257576000,230500,230500,230500,230000,117
|
||
|
|
20231215,144700,16230622000,230000,230500,230500,230000,111
|
||
|
|
20231215,144600,16205052000,230500,230500,230500,230000,109
|
||
|
|
20231215,144500,16179942000,230500,230500,230500,230000,163
|
||
|
|
20231215,144400,16142401500,230500,230500,230500,230000,101
|
||
|
|
20231215,144300,16119126500,230000,230500,230500,230000,96
|
||
|
|
20231215,144200,16097006500,230500,230500,230500,230000,186
|
||
|
|
20231215,144100,16054186000,230500,230000,230500,230000,109
|
||
|
|
20231215,144000,16029071500,230000,230500,230500,230000,237
|
||
|
|
20231215,143900,15974453000,230500,230000,230500,230000,91
|
||
|
|
20231215,143800,15953496500,230000,230500,230500,230000,119
|
||
|
|
20231215,143700,15926080000,230500,230000,230500,230000,115
|
||
|
|
20231215,143600,15899591500,230500,230000,230500,230000,168
|
||
|
|
20231215,143500,15860884500,230500,230500,230500,230000,128
|
||
|
|
20231215,143400,15831386500,230500,230500,230500,230000,100
|
||
|
|
20231215,143300,15808346500,230500,230500,230500,230000,121
|
||
|
|
20231215,143200,15780469000,230500,230500,230500,230000,100
|
||
|
|
20231215,143100,15757424500,230500,230000,230500,230000,71
|
||
|
|
20231215,143000,15741062000,230000,230000,230500,230000,106
|
||
|
|
20231215,142900,15716639000,230000,230000,230500,230000,63
|
||
|
|
20231215,142800,15702128000,230000,230500,230500,229500,66
|
||
|
|
20231215,142700,15686950000,230000,229500,230500,229500,732
|
||
|
|
20231215,142600,15518592000,230000,230500,230500,229500,155
|
||
|
|
20231215,142500,15482946500,230500,230000,230500,230000,194
|
||
|
|
20231215,142400,15438311500,230000,230000,230000,229500,164
|
||
|
|
20231215,142300,15400597000,230000,230000,230000,229500,50
|
||
|
|
20231215,142200,15389104500,230000,230000,230000,229500,57
|
||
|
|
20231215,142100,15376000500,230000,230000,230000,229500,88
|
||
|
|
20231215,142000,15355766000,230000,230000,230000,229500,108
|
||
|
|
20231215,141900,15330936500,230000,230000,230000,229500,126
|
||
|
|
20231215,141800,15301968500,230000,230000,230500,229500,674
|
||
|
|
20231215,141700,15146930500,229500,229500,230000,229500,662
|
||
|
|
20231215,141600,14994880000,230000,230000,230000,229500,139
|
||
|
|
20231215,141500,14962958500,230000,229500,230000,229500,78
|
||
|
|
20231215,141400,14945034000,230000,230000,230000,229500,51
|
||
|
|
20231215,141300,14933307000,230000,230000,230000,229500,142
|
||
|
|
20231215,141200,14900674500,230000,229500,230000,229500,225
|
||
|
|
20231215,141100,14848950500,229500,230000,230000,229500,324
|
||
|
|
20231215,141000,14774560500,230000,230000,230000,229500,444
|
||
|
|
20231215,140900,14672634500,229500,229500,230000,229500,56
|
||
|
|
20231215,140800,14659775000,230000,229500,230000,229500,337
|
||
|
|
20231215,140700,14582419000,229500,230500,230500,229500,942
|
||
|
|
20231215,140600,14365758500,230500,230000,230500,230000,245
|
||
|
|
20231215,140500,14309401000,230500,230500,230500,230000,121
|
||
|
|
20231215,140400,14281512000,230000,230500,230500,230000,140
|
||
|
|
20231215,140300,14249280000,230500,230500,230500,230000,119
|
||
|
|
20231215,140200,14221877500,230000,230000,230500,230000,29
|
||
|
|
20231215,140100,14215201500,230500,230000,230500,230000,21
|
||
|
|
20231215,140000,14210365000,230000,230500,230500,230000,206
|
||
|
|
20231215,135900,14162982000,230000,230000,230500,230000,62
|
||
|
|
20231215,135800,14148720500,230000,230000,230500,230000,51
|
||
|
|
20231215,135700,14136976500,230000,230000,230500,230000,17
|
||
|
|
20231215,135600,14133065000,230000,230000,230500,230000,309
|
||
|
|
20231215,135500,14061846500,230500,230000,230500,230000,273
|
||
|
|
20231215,135400,13998925000,230000,230000,230500,230000,29
|
||
|
|
20231215,135300,13992252000,230000,230000,230500,230000,63
|
||
|
|
20231215,135200,13977737000,230000,230500,230500,230000,25
|
||
|
|
20231215,135100,13971979000,230000,230000,230500,230000,25
|
||
|
|
20231215,135000,13966223000,230500,230500,231000,230000,273
|
||
|
|
20231215,134900,13903300000,230500,230500,231000,230500,59
|
||
|
|
20231215,134800,13889700000,230500,231000,231000,230500,40
|
||
|
|
20231215,134700,13880474000,230500,230500,231000,230500,85
|
||
|
|
20231215,134600,13860877000,230500,230500,231000,230500,285
|
||
|
|
20231215,134500,13795182500,230500,231000,231000,230500,87
|
||
|
|
20231215,134400,13775126500,230500,230000,231000,230000,732
|
||
|
|
20231215,134300,13606306000,230000,230000,230500,230000,30
|
||
|
|
20231215,134200,13599398000,230000,230500,230500,230000,217
|
||
|
|
20231215,134100,13549382500,230500,230500,231000,230500,316
|
||
|
|
20231215,134000,13476543500,230500,230500,231000,230500,155
|
||
|
|
20231215,133900,13440815500,230500,230500,230500,230500,38
|
||
|
|
20231215,133800,13432056500,230500,231000,231000,230500,159
|
||
|
|
20231215,133700,13395405500,231000,231000,231000,230500,104
|
||
|
|
20231215,133600,13371431500,230500,230500,231000,230500,178
|
||
|
|
20231215,133500,13330352000,230500,230500,230500,230500,33
|
||
|
|
20231215,133400,13322745500,230500,230500,231000,230500,37
|
||
|
|
20231215,133300,13314215500,230500,230500,231000,230500,210
|
||
|
|
20231215,133200,13265809000,230500,230500,231000,230500,187
|
||
|
|
20231215,133100,13222705000,230500,230500,230500,230500,19
|
||
|
|
20231215,133000,13218325500,230500,231000,231000,230500,31
|
||
|
|
20231215,132900,13211179500,230500,230500,230500,230500,12
|
||
|
|
20231215,132800,13208413500,230500,230500,230500,230500,147
|
||
|
|
20231215,132700,13174530000,230500,230000,230500,230000,161
|
||
|
|
20231215,132600,13137421000,230000,230000,230000,230000,6
|
||
|
|
20231215,132500,13136041000,230500,230500,230500,230500,195
|
||
|
|
20231215,132400,13091093500,230500,230500,230500,230500,8
|
||
|
|
20231215,132300,13089249500,230500,230500,230500,230000,204
|
||
|
|
20231215,132200,13042231000,230500,230000,230500,230000,19
|
||
|
|
20231215,132100,13037859000,230000,230500,230500,230000,308
|
||
|
|
20231215,132000,12966896000,230500,230500,230500,230500,36
|
||
|
|
20231215,131900,12958598000,230500,230500,230500,230500,13
|
||
|
|
20231215,131800,12955601500,230500,230500,231000,230500,117
|
||
|
|
20231215,131700,12928582000,230500,230500,230500,230500,36
|
||
|
|
20231215,131600,12920284000,230500,230500,230500,230500,162
|
||
|
|
20231215,131500,12882943000,231000,230500,231000,230500,61
|
||
|
|
20231215,131400,12868874500,230500,231000,231000,230500,327
|
||
|
|
20231215,131300,12793492500,230500,230500,230500,230500,73
|
||
|
|
20231215,131200,12776666000,230500,230500,230500,230500,106
|
||
|
|
20231215,131100,12752233000,230500,230500,231000,230500,113
|
||
|
|
20231215,131000,12726178000,230500,230500,231000,230500,61
|
||
|
|
20231215,130900,12712106500,230500,231000,231000,230500,41
|
||
|
|
20231215,130800,12702648500,230500,230500,231000,230500,128
|
||
|
|
20231215,130700,12673086500,230500,230500,231000,230500,24
|
||
|
|
20231215,130600,12667552500,230500,230500,231000,230500,71
|
||
|
|
20231215,130500,12651182000,230500,231000,231000,230500,21
|
||
|
|
20231215,130400,12646341000,230500,230500,231000,230500,36
|
||
|
|
20231215,130300,12638039000,230500,230500,231000,230500,23
|
||
|
|
20231215,130200,12632730500,230500,230500,230500,230500,13
|
||
|
|
20231215,130100,12629734000,230500,230500,231000,230500,99
|
||
|
|
20231215,130000,12606891500,230500,230500,231000,230500,219
|
||
|
|
20231215,125900,12556411000,230000,230500,230500,230000,1158
|
||
|
|
20231215,125800,12289754500,230500,230500,230500,230000,35
|
||
|
|
20231215,125700,12281693000,230000,230000,230500,230000,22
|
||
|
|
20231215,125600,12276629500,230500,230000,230500,230000,13
|
||
|
|
20231215,125500,12273636000,230000,230000,230500,230000,12
|
||
|
|
20231215,125400,12270875000,230000,230000,230500,230000,9
|
||
|
|
20231215,125300,12268803500,230000,230000,230500,230000,73
|
||
|
|
20231215,125200,12251982500,230500,230000,230500,230000,81
|
||
|
|
20231215,125100,12233342000,230000,230000,230500,230000,5
|
||
|
|
20231215,125000,12232191500,230500,230500,230500,230000,89
|
||
|
|
20231215,124900,12211681500,230500,231000,231000,230500,292
|
||
|
|
20231215,124800,12144354000,230500,230500,230500,230500,2
|
||
|
|
20231215,124700,12143893000,230500,230000,230500,230000,119
|
||
|
|
20231215,124600,12116466500,230500,230500,231000,230000,71
|
||
|
|
20231215,124500,12100104500,230500,230500,230500,230000,291
|
||
|
|
20231215,124400,12033030500,230000,230500,230500,230000,84
|
||
|
|
20231215,124300,12013674500,230500,231000,231000,230500,945
|
||
|
|
20231215,124200,11795845500,231000,230500,231000,230500,119
|
||
|
|
20231215,124100,11768413500,231000,230500,231000,230500,26
|
||
|
|
20231215,124000,11762409500,231000,230500,231000,230500,36
|
||
|
|
20231215,123900,11754100500,230500,230500,231000,230500,62
|
||
|
|
20231215,123800,11739804000,231000,230500,231000,230500,33
|
||
|
|
20231215,123700,11732189500,230500,230500,231000,230500,37
|
||
|
|
20231215,123600,11723652000,230500,231000,231000,230500,12
|
||
|
|
20231215,123500,11720882000,231000,231000,231000,230500,70
|
||
|
|
20231215,123400,11704717000,230500,230500,231000,230500,36
|
||
|
|
20231215,123300,11696405000,231000,230500,231000,230500,447
|
||
|
|
20231215,123200,11593160500,231000,230500,231000,230500,171
|
||
|
|
20231215,123100,11553679000,231000,231000,231000,230500,42
|
||
|
|
20231215,123000,11543981500,230500,230500,231000,230500,30
|
||
|
|
20231215,122900,11537063500,230500,231000,231500,230500,773
|
||
|
|
20231215,122800,11358505000,231000,231000,231500,231000,25
|
||
|
|
20231215,122700,11352726000,231000,231500,231500,231000,97
|
||
|
|
20231215,122600,11330297500,231000,231000,231500,231000,127
|
||
|
|
20231215,122500,11300958000,231500,231500,231500,231000,34
|
||
|
|
20231215,122400,11293096500,231500,231000,231500,231000,344
|
||
|
|
20231215,122300,11213476500,231000,231500,231500,231000,85
|
||
|
|
20231215,122200,11193833500,231500,231000,231500,231000,68
|
||
|
|
20231215,122100,11178109000,231000,231000,231500,230500,646
|
||
|
|
20231215,122000,11028881500,231000,231000,231000,231000,658
|
||
|
|
20231215,121900,10876883500,231000,230500,231000,230500,359
|
||
|
|
20231215,121800,10793959000,231000,230500,231000,230500,16
|
||
|
|
20231215,121700,10790265000,231000,231000,231000,230500,42
|
||
|
|
20231215,121600,10780571500,231000,230500,231000,230500,27
|
||
|
|
20231215,121500,10774339000,231000,231000,231000,231000,38
|
||
|
|
20231215,121400,10765561000,230500,230500,231000,230500,178
|
||
|
|
20231215,121300,10724498500,231000,231000,231000,230500,67
|
||
|
|
20231215,121200,10709025000,231000,230500,231000,230500,24
|
||
|
|
20231215,121100,10703486500,231000,231000,231000,230500,76
|
||
|
|
20231215,121000,10685955000,231000,231000,231000,230500,87
|
||
|
|
20231215,120900,10665861500,230500,231000,231000,230500,156
|
||
|
|
20231215,120800,10629829500,231000,231000,231000,230500,107
|
||
|
|
20231215,120700,10605113500,230500,230500,231000,230500,59
|
||
|
|
20231215,120600,10591488000,231000,231000,231000,230500,57
|
||
|
|
20231215,120500,10578331500,230500,230500,231000,230500,35
|
||
|
|
20231215,120400,10570250500,231000,231000,231000,231000,56
|
||
|
|
20231215,120300,10557314500,231000,231000,231000,230500,41
|
||
|
|
20231215,120200,10547844000,231000,230500,231000,230500,59
|
||
|
|
20231215,120100,10534234500,231000,231000,231000,230500,34
|
||
|
|
20231215,120000,10526387500,231000,230500,231000,230500,75
|
||
|
|
20231215,115900,10509075500,231000,230500,231000,230500,8
|
||
|
|
20231215,115800,10507228000,230500,230500,231000,230500,11
|
||
|
|
20231215,115700,10504688000,231000,230500,231000,230500,12
|
||
|
|
20231215,115600,10501916500,231000,231000,231000,231000,41
|
||
|
|
20231215,115500,10492445500,230500,230500,231000,230500,94
|
||
|
|
20231215,115400,10470768000,231000,231000,231000,231000,486
|
||
|
|
20231215,115300,10358502000,231000,231000,231000,231000,11
|
||
|
|
20231215,115200,10355961000,230500,230500,231000,230500,24
|
||
|
|
20231215,115100,10350424500,230500,230500,231000,230500,66
|
||
|
|
20231215,115000,10335194500,231000,231000,231000,230500,166
|
||
|
|
20231215,114900,10296899000,231000,230500,231000,230500,80
|
||
|
|
20231215,114800,10278435000,231000,231000,231000,230500,152
|
||
|
|
20231215,114700,10243323500,230500,230500,230500,230000,1299
|
||
|
|
20231215,114600,9943908000,230000,230500,230500,230000,66
|
||
|
|
20231215,114500,9928696500,230500,230500,230500,230000,24
|
||
|
|
20231215,114400,9923167500,230500,230500,230500,230500,30
|
||
|
|
20231215,114300,9916252500,230500,230000,230500,230000,27
|
||
|
|
20231215,114200,9910031000,230500,230500,230500,230500,17
|
||
|
|
20231215,114100,9906112500,230000,230500,230500,230000,73
|
||
|
|
20231215,114000,9889316500,230000,230500,230500,230000,155
|
||
|
|
20231215,113900,9853658500,230500,230500,230500,230000,79
|
||
|
|
20231215,113800,9835475000,230500,230500,230500,230000,20
|
||
|
|
20231215,113700,9830865500,230500,230500,230500,230000,59
|
||
|
|
20231215,113600,9817273500,230500,230000,230500,230000,43
|
||
|
|
20231215,113500,9807378500,230500,230500,230500,230000,40
|
||
|
|
20231215,113400,9798165500,230500,230000,230500,230000,31
|
||
|
|
20231215,113300,9791030000,230000,230000,230500,230000,19
|
||
|
|
20231215,113200,9786654500,230000,230500,230500,230000,22
|
||
|
|
20231215,113100,9781588500,230000,230000,230500,230000,33
|
||
|
|
20231215,113000,9773997500,230000,230500,230500,230000,798
|
||
|
|
20231215,112900,9590455500,230500,230500,230500,230000,109
|
||
|
|
20231215,112800,9565338500,230000,230500,230500,230000,25
|
||
|
|
20231215,112700,9559581000,230500,230500,230500,230500,34
|
||
|
|
20231215,112600,9551744000,230500,230000,230500,230000,34
|
||
|
|
20231215,112500,9543909000,230000,230500,230500,230000,58
|
||
|
|
20231215,112400,9530560000,230500,230500,230500,230500,35
|
||
|
|
20231215,112300,9522492500,230500,230500,230500,230000,18
|
||
|
|
20231215,112200,9518344500,230500,230000,230500,230000,42
|
||
|
|
20231215,112100,9508670500,230500,230500,230500,230000,50
|
||
|
|
20231215,112000,9497149500,230500,230000,230500,230000,26
|
||
|
|
20231215,111900,9491159000,230500,230000,230500,230000,38
|
||
|
|
20231215,111800,9482409000,230500,230500,230500,230000,49
|
||
|
|
20231215,111700,9471130000,230500,230500,230500,230000,102
|
||
|
|
20231215,111600,9447629000,230500,230500,230500,230000,35
|
||
|
|
20231215,111500,9439562000,230500,230000,230500,230000,123
|
||
|
|
20231215,111400,9411211500,230500,230500,230500,230000,44
|
||
|
|
20231215,111300,9401074000,230000,230500,230500,230000,37
|
||
|
|
20231215,111200,9392549500,230500,230500,230500,230000,34
|
||
|
|
20231215,111100,9384719000,230500,230000,230500,230000,42
|
||
|
|
20231215,111000,9375039500,230000,230500,230500,230000,25
|
||
|
|
20231215,110900,9369281000,230500,230500,230500,230000,54
|
||
|
|
20231215,110800,9356847500,230500,230500,230500,230000,74
|
||
|
|
20231215,110700,9339798000,230500,230500,230500,230000,127
|
||
|
|
20231215,110600,9310528000,230500,230000,230500,230000,40
|
||
|
|
20231215,110500,9301309500,230000,230500,230500,230000,393
|
||
|
|
20231215,110400,9210737000,230000,230500,230500,230000,49
|
||
|
|
20231215,110300,9199448500,230500,230500,230500,230000,57
|
||
|
|
20231215,110200,9186318500,230500,230500,230500,230000,34
|
||
|
|
20231215,110100,9178486000,230500,230500,230500,230000,42
|
||
|
|
20231215,110000,9168814000,230500,230500,230500,230500,18
|
||
|
|
20231215,105900,9164665000,230000,230000,230500,230000,38
|
||
|
|
20231215,105800,9155921000,230000,230000,230500,230000,44
|
||
|
|
20231215,105700,9145797000,230000,230000,230500,230000,30
|
||
|
|
20231215,105600,9138885500,230000,230500,230500,230000,166
|
||
|
|
20231215,105500,9100703000,230000,230000,230500,230000,70
|
||
|
|
20231215,105400,9084600000,230000,230500,230500,230000,17
|
||
|
|
20231215,105300,9080683500,230000,230000,230500,230000,216
|
||
|
|
20231215,105200,9031000000,230000,229500,230000,229500,36
|
||
|
|
20231215,105100,9022721500,230000,230000,230000,229500,66
|
||
|
|
20231215,105000,9007546500,230000,230000,230000,229500,79
|
||
|
|
20231215,104900,8989380500,230000,230500,230500,230000,195
|
||
|
|
20231215,104800,8944530000,230000,230000,230000,230000,205
|
||
|
|
20231215,104700,8897380000,230000,230500,230500,230000,64
|
||
|
|
20231215,104600,8882656500,230000,230000,230500,229500,296
|
||
|
|
20231215,104500,8814555500,230000,230000,230000,229500,146
|
||
|
|
20231215,104400,8780978000,230000,229500,230000,229500,204
|
||
|
|
20231215,104300,8734060500,230000,229500,230000,229500,69
|
||
|
|
20231215,104200,8718200500,229500,230000,230000,229500,51
|
||
|
|
20231215,104100,8706471000,230000,230500,230500,230000,357
|
||
|
|
20231215,104000,8624354500,230500,230000,230500,230000,65
|
||
|
|
20231215,103900,8609389000,230000,230000,230500,229500,1095
|
||
|
|
20231215,103800,8357539500,230000,230000,230500,230000,121
|
||
|
|
20231215,103700,8329692000,230000,230000,230500,230000,218
|
||
|
|
20231215,103600,8279545000,230500,230000,230500,230000,118
|
||
|
|
20231215,103500,8252392500,230000,230000,230500,230000,178
|
||
|
|
20231215,103400,8211424000,230000,230000,230500,230000,171
|
||
|
|
20231215,103300,8172082000,230000,230000,230500,230000,329
|
||
|
|
20231215,103200,8096399500,230000,230000,230500,230000,50
|
||
|
|
20231215,103100,8084899000,230000,230500,230500,230000,135
|
||
|
|
20231215,103000,8053836500,230500,230500,230500,230000,58
|
||
|
|
20231215,102900,8040481000,230500,230500,230500,230000,78
|
||
|
|
20231215,102800,8022530000,230000,230000,230500,230000,52
|
||
|
|
20231215,102700,8010557500,230500,230500,230500,230000,9
|
||
|
|
20231215,102600,8008483500,230000,230000,230500,230000,67
|
||
|
|
20231215,102500,7993062500,230500,230000,230500,230000,10
|
||
|
|
20231215,102400,7990761500,230000,230000,230000,230000,10
|
||
|
|
20231215,102300,7988461500,230500,230000,230500,230000,139
|
||
|
|
20231215,102200,7956480500,230000,230000,230000,229500,333
|
||
|
|
20231215,102100,7879891000,230500,230500,230500,230000,243
|
||
|
|
20231215,102000,7824000000,230000,230500,230500,230000,37
|
||
|
|
20231215,101900,7815473000,230000,230500,230500,230000,41
|
||
|
|
20231215,101800,7806041000,230500,230000,230500,230000,35
|
||
|
|
20231215,101700,7797986500,230000,230000,230500,229500,429
|
||
|
|
20231215,101600,7699316500,230000,230000,230000,229500,125
|
||
|
|
20231215,101500,7670572000,230000,230000,230000,229500,123
|
||
|
|
20231215,101400,7642282500,230000,230000,230000,229500,99
|
||
|
|
20231215,101300,7619555000,230000,229500,230000,229500,161
|
||
|
|
20231215,101200,7582546500,230000,230000,230000,229500,67
|
||
|
|
20231215,101100,7567158000,229500,229500,230000,229500,670
|
||
|
|
20231215,101000,7413378500,229500,230000,230000,229500,253
|
||
|
|
20231215,100900,7355294000,230000,229500,230000,229500,51
|
||
|
|
20231215,100800,7343587000,229500,230000,230000,229500,191
|
||
|
|
20231215,100700,7299660500,230000,230000,230500,230000,331
|
||
|
|
20231215,100600,7223527500,230000,230000,230000,230000,61
|
||
|
|
20231215,100500,7209497500,230000,230500,230500,230000,233
|
||
|
|
20231215,100400,7155906000,230000,230000,230500,230000,135
|
||
|
|
20231215,100300,7124852500,230000,230000,230000,229500,524
|
||
|
|
20231215,100200,7004333000,229500,230000,230500,229500,336
|
||
|
|
20231215,100100,6927010500,230000,230000,230500,230000,110
|
||
|
|
20231215,100000,6901704500,230500,230000,230500,230000,155
|
||
|
|
20231215,095900,6866052500,230000,230000,230000,229500,283
|
||
|
|
20231215,095800,6800965000,230000,230500,230500,229500,301
|
||
|
|
20231215,095700,6731742500,230000,230000,230500,230000,55
|
||
|
|
20231215,095600,6719090500,230500,230000,230500,230000,1260
|
||
|
|
20231215,095500,6429278500,230000,230000,230000,229500,25
|
||
|
|
20231215,095400,6423530000,230000,229500,230000,229500,37
|
||
|
|
20231215,095300,6415027000,230000,230000,230000,229500,73
|
||
|
|
20231215,095200,6398262500,230000,230000,230000,229500,41
|
||
|
|
20231215,095100,6388847000,230000,229500,230000,229500,79
|
||
|
|
20231215,095000,6370712000,229500,230000,230000,229500,516
|
||
|
|
20231215,094900,6252288500,230000,229500,230000,229500,71
|
||
|
|
20231215,094800,6235985500,229500,229500,230000,229500,40
|
||
|
|
20231215,094700,6226796000,229500,229500,229500,229500,45
|
||
|
|
20231215,094600,6216468500,229500,229500,230000,229500,41
|
||
|
|
20231215,094500,6207058000,229500,229500,229500,229500,299
|
||
|
|
20231215,094400,6138437500,229500,230000,230000,229500,244
|
||
|
|
20231215,094300,6082436500,230000,230000,230000,229500,24
|
||
|
|
20231215,094200,6076919000,230000,229500,230000,229500,49
|
||
|
|
20231215,094100,6065668500,229500,229500,230000,229500,1006
|
||
|
|
20231215,094000,5834420000,229500,229000,229500,228500,150
|
||
|
|
20231215,093900,5800066500,229000,229000,230000,228500,2900
|
||
|
|
20231215,093800,5136542500,229000,230000,230000,228500,1431
|
||
|
|
20231215,093700,4808718500,229500,230000,230000,229500,10
|
||
|
|
20231215,093600,4806421000,230000,230000,230000,229500,42
|
||
|
|
20231215,093500,4796764500,230000,230000,230000,230000,121
|
||
|
|
20231215,093400,4768934500,230000,230000,230500,230000,568
|
||
|
|
20231215,093300,4638283500,230500,230500,230500,230500,43
|
||
|
|
20231215,093200,4628372000,230000,229500,230500,229500,534
|
||
|
|
20231215,093100,4505594500,230000,230000,230000,229500,290
|
||
|
|
20231215,093000,4438974500,230000,230000,230000,230000,250
|
||
|
|
20231215,092900,4381474500,230000,230000,230500,230000,66
|
||
|
|
20231215,092800,4366283500,229500,230000,230500,229500,573
|
||
|
|
20231215,092700,4234495500,230000,230000,230000,229500,201
|
||
|
|
20231215,092600,4188287000,230000,230000,230500,229500,651
|
||
|
|
20231215,092500,4038555000,230000,230000,230000,229500,154
|
||
|
|
20231215,092400,4003145000,229500,230000,230500,229500,474
|
||
|
|
20231215,092300,3894136000,230000,230000,230500,229500,468
|
||
|
|
20231215,092200,3786494000,230000,230000,230500,230000,144
|
||
|
|
20231215,092100,3753365500,229500,230000,230500,229500,602
|
||
|
|
20231215,092000,3614851000,229500,230000,230000,229500,224
|
||
|
|
20231215,091900,3563347500,229500,230500,230500,229500,364
|
||
|
|
20231215,091800,3479562500,230500,230500,230500,230000,98
|
||
|
|
20231215,091700,3456981500,230500,230000,230500,229500,151
|
||
|
|
20231215,091600,3422257000,230000,229500,230500,229500,127
|
||
|
|
20231215,091500,3393081500,229500,230500,230500,229500,293
|
||
|
|
20231215,091400,3325661000,230500,231000,231000,230500,756
|
||
|
|
20231215,091300,3151375500,231000,231500,231500,230500,350
|
||
|
|
20231215,091200,3070526500,231500,231000,231500,230500,561
|
||
|
|
20231215,091100,2940933500,231000,231000,231000,230500,489
|
||
|
|
20231215,091000,2827987000,231500,231000,231500,230500,461
|
||
|
|
20231215,090900,2721497000,231000,231000,231000,230500,1033
|
||
|
|
20231215,090800,2482882000,230500,230000,230500,230000,725
|
||
|
|
20231215,090700,2315906000,230000,230000,230000,229500,193
|
||
|
|
20231215,090600,2271568500,230000,230000,230000,229500,357
|
||
|
|
20231215,090500,2189535500,230000,230000,230000,229500,329
|
||
|
|
20231215,090400,2113867000,230500,229500,230500,229500,843
|
||
|
|
20231215,090300,1919922000,230000,228500,230000,228500,239
|
||
|
|
20231215,090200,1865078000,229000,228000,229000,227500,1515
|
||
|
|
20231215,090100,1519419000,227500,228000,228000,226500,2723
|
||
|
|
20231215,090000,899781500,228500,229000,230000,227500,3461
|