716 lines
40 KiB
CSV
716 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,205300,6078619500,358500,358500,358500,358500,403
|
|
20231227,205200,6078619500,358500,358500,358500,358500,0
|
|
20231227,205100,6078619500,358500,358500,358500,358500,0
|
|
20231227,205000,6078619500,358500,358500,358500,358500,0
|
|
20231227,204900,6078619500,358500,358500,358500,358500,0
|
|
20231227,204800,6078619500,358500,358500,358500,358500,0
|
|
20231227,204700,6078619500,358500,358500,358500,358500,0
|
|
20231227,204600,6078619500,358500,358500,358500,358500,0
|
|
20231227,204500,6078619500,358500,358500,358500,358500,0
|
|
20231227,204400,6078619500,358500,358500,358500,358500,0
|
|
20231227,204300,6078619500,358500,358500,358500,358500,0
|
|
20231227,204200,6078619500,358500,358500,358500,358500,0
|
|
20231227,204100,6078619500,358500,358500,358500,358500,0
|
|
20231227,204000,6078619500,358500,358500,358500,358500,0
|
|
20231227,203900,6078619500,358500,358500,358500,358500,0
|
|
20231227,203800,6078619500,358500,358500,358500,358500,0
|
|
20231227,203700,6078619500,358500,358500,358500,358500,0
|
|
20231227,203600,6078619500,358500,358500,358500,358500,0
|
|
20231227,203500,6078619500,358500,358500,358500,358500,0
|
|
20231227,203400,6078619500,358500,358500,358500,358500,0
|
|
20231227,203300,6078619500,358500,358500,358500,358500,0
|
|
20231227,203200,6078619500,358500,358500,358500,358500,0
|
|
20231227,203100,6078619500,358500,358500,358500,358500,0
|
|
20231227,203000,6078619500,358500,358500,358500,358500,0
|
|
20231227,202900,6078619500,358500,358500,358500,358500,0
|
|
20231227,202800,6078619500,358500,358500,358500,358500,0
|
|
20231227,202700,6078619500,358500,358500,358500,358500,0
|
|
20231227,202600,6078619500,358500,358500,358500,358500,0
|
|
20231227,202500,6078619500,358500,358500,358500,358500,0
|
|
20231227,202400,6078619500,358500,358500,358500,358500,0
|
|
20231227,202300,6078619500,358500,358500,358500,358500,403
|
|
20231227,202200,6078619500,358500,358500,358500,358500,0
|
|
20231227,202100,6078619500,358500,358500,358500,358500,0
|
|
20231227,202000,6078619500,358500,358500,358500,358500,0
|
|
20231227,201900,6078619500,358500,358500,358500,358500,0
|
|
20231227,201800,6078619500,358500,358500,358500,358500,0
|
|
20231227,201700,6078619500,358500,358500,358500,358500,0
|
|
20231227,201600,6078619500,358500,358500,358500,358500,0
|
|
20231227,201500,6078619500,358500,358500,358500,358500,0
|
|
20231227,201400,6078619500,358500,358500,358500,358500,0
|
|
20231227,201300,6078619500,358500,358500,358500,358500,0
|
|
20231227,201200,6078619500,358500,358500,358500,358500,0
|
|
20231227,201100,6078619500,358500,358500,358500,358500,0
|
|
20231227,201000,6078619500,358500,358500,358500,358500,0
|
|
20231227,200900,6078619500,358500,358500,358500,358500,0
|
|
20231227,200800,6078619500,358500,358500,358500,358500,0
|
|
20231227,200700,6078619500,358500,358500,358500,358500,0
|
|
20231227,200600,6078619500,358500,358500,358500,358500,0
|
|
20231227,200500,6078619500,358500,358500,358500,358500,0
|
|
20231227,200400,6078619500,358500,358500,358500,358500,0
|
|
20231227,200300,6078619500,358500,358500,358500,358500,0
|
|
20231227,200200,6078619500,358500,358500,358500,358500,0
|
|
20231227,200100,6078619500,358500,358500,358500,358500,0
|
|
20231227,200000,6078619500,358500,358500,358500,358500,0
|
|
20231227,195900,6078619500,358500,358500,358500,358500,0
|
|
20231227,195800,6078619500,358500,358500,358500,358500,0
|
|
20231227,195700,6078619500,358500,358500,358500,358500,0
|
|
20231227,195600,6078619500,358500,358500,358500,358500,0
|
|
20231227,195500,6078619500,358500,358500,358500,358500,0
|
|
20231227,195400,6078619500,358500,358500,358500,358500,0
|
|
20231227,195300,6078619500,358500,358500,358500,358500,403
|
|
20231227,195200,6078619500,358500,358500,358500,358500,0
|
|
20231227,195100,6078619500,358500,358500,358500,358500,0
|
|
20231227,195000,6078619500,358500,358500,358500,358500,0
|
|
20231227,194900,6078619500,358500,358500,358500,358500,0
|
|
20231227,194800,6078619500,358500,358500,358500,358500,0
|
|
20231227,194700,6078619500,358500,358500,358500,358500,0
|
|
20231227,194600,6078619500,358500,358500,358500,358500,0
|
|
20231227,194500,6078619500,358500,358500,358500,358500,0
|
|
20231227,194400,6078619500,358500,358500,358500,358500,0
|
|
20231227,194300,6078619500,358500,358500,358500,358500,0
|
|
20231227,194200,6078619500,358500,358500,358500,358500,0
|
|
20231227,194100,6078619500,358500,358500,358500,358500,0
|
|
20231227,194000,6078619500,358500,358500,358500,358500,0
|
|
20231227,193900,6078619500,358500,358500,358500,358500,0
|
|
20231227,193800,6078619500,358500,358500,358500,358500,0
|
|
20231227,193700,6078619500,358500,358500,358500,358500,0
|
|
20231227,193600,6078619500,358500,358500,358500,358500,0
|
|
20231227,193500,6078619500,358500,358500,358500,358500,0
|
|
20231227,193400,6078619500,358500,358500,358500,358500,0
|
|
20231227,193300,6078619500,358500,358500,358500,358500,0
|
|
20231227,193200,6078619500,358500,358500,358500,358500,0
|
|
20231227,193100,6078619500,358500,358500,358500,358500,0
|
|
20231227,193000,6078619500,358500,358500,358500,358500,0
|
|
20231227,192900,6078619500,358500,358500,358500,358500,0
|
|
20231227,192800,6078619500,358500,358500,358500,358500,0
|
|
20231227,192700,6078619500,358500,358500,358500,358500,0
|
|
20231227,192600,6078619500,358500,358500,358500,358500,0
|
|
20231227,192500,6078619500,358500,358500,358500,358500,0
|
|
20231227,192400,6078619500,358500,358500,358500,358500,0
|
|
20231227,192300,6078619500,358500,358500,358500,358500,403
|
|
20231227,192200,6078619500,358500,358500,358500,358500,0
|
|
20231227,192100,6078619500,358500,358500,358500,358500,0
|
|
20231227,192000,6078619500,358500,358500,358500,358500,0
|
|
20231227,191900,6078619500,358500,358500,358500,358500,0
|
|
20231227,191800,6078619500,358500,358500,358500,358500,0
|
|
20231227,191700,6078619500,358500,358500,358500,358500,0
|
|
20231227,191600,6078619500,358500,358500,358500,358500,0
|
|
20231227,191500,6078619500,358500,358500,358500,358500,0
|
|
20231227,191400,6078619500,358500,358500,358500,358500,0
|
|
20231227,191300,6078619500,358500,358500,358500,358500,0
|
|
20231227,191200,6078619500,358500,358500,358500,358500,0
|
|
20231227,191100,6078619500,358500,358500,358500,358500,0
|
|
20231227,191000,6078619500,358500,358500,358500,358500,0
|
|
20231227,190900,6078619500,358500,358500,358500,358500,0
|
|
20231227,190800,6078619500,358500,358500,358500,358500,0
|
|
20231227,190700,6078619500,358500,358500,358500,358500,0
|
|
20231227,190600,6078619500,358500,358500,358500,358500,0
|
|
20231227,190500,6078619500,358500,358500,358500,358500,0
|
|
20231227,190400,6078619500,358500,358500,358500,358500,0
|
|
20231227,190300,6078619500,358500,358500,358500,358500,0
|
|
20231227,190200,6078619500,358500,358500,358500,358500,0
|
|
20231227,190100,6078619500,358500,358500,358500,358500,0
|
|
20231227,190000,6078619500,358500,358500,358500,358500,0
|
|
20231227,185900,6078619500,358500,358500,358500,358500,0
|
|
20231227,185800,6078619500,358500,358500,358500,358500,0
|
|
20231227,185700,6078619500,358500,358500,358500,358500,0
|
|
20231227,185600,6078619500,358500,358500,358500,358500,0
|
|
20231227,185500,6078619500,358500,358500,358500,358500,0
|
|
20231227,185400,6078619500,358500,358500,358500,358500,0
|
|
20231227,185300,6078619500,358500,358500,358500,358500,403
|
|
20231227,185200,6078619500,358500,358500,358500,358500,0
|
|
20231227,185100,6078619500,358500,358500,358500,358500,0
|
|
20231227,185000,6078619500,358500,358500,358500,358500,0
|
|
20231227,184900,6078619500,358500,358500,358500,358500,0
|
|
20231227,184800,6078619500,358500,358500,358500,358500,0
|
|
20231227,184700,6078619500,358500,358500,358500,358500,0
|
|
20231227,184600,6078619500,358500,358500,358500,358500,0
|
|
20231227,184500,6078619500,358500,358500,358500,358500,0
|
|
20231227,184400,6078619500,358500,358500,358500,358500,0
|
|
20231227,184300,6078619500,358500,358500,358500,358500,0
|
|
20231227,184200,6078619500,358500,358500,358500,358500,0
|
|
20231227,184100,6078619500,358500,358500,358500,358500,0
|
|
20231227,184000,6078619500,358500,358500,358500,358500,0
|
|
20231227,183900,6078619500,358500,358500,358500,358500,0
|
|
20231227,183800,6078619500,358500,358500,358500,358500,0
|
|
20231227,183700,6078619500,358500,358500,358500,358500,0
|
|
20231227,183600,6078619500,358500,358500,358500,358500,0
|
|
20231227,183500,6078619500,358500,358500,358500,358500,0
|
|
20231227,183400,6078619500,358500,358500,358500,358500,0
|
|
20231227,183300,6078619500,358500,358500,358500,358500,0
|
|
20231227,183200,6078619500,358500,358500,358500,358500,0
|
|
20231227,183100,6078619500,358500,358500,358500,358500,0
|
|
20231227,183000,6078619500,358500,358500,358500,358500,0
|
|
20231227,182900,6078619500,358500,358500,358500,358500,0
|
|
20231227,182800,6078619500,358500,358500,358500,358500,0
|
|
20231227,182700,6078619500,358500,358500,358500,358500,0
|
|
20231227,182600,6078619500,358500,358500,358500,358500,0
|
|
20231227,182500,6078619500,358500,358500,358500,358500,0
|
|
20231227,182400,6078619500,358500,358500,358500,358500,0
|
|
20231227,182300,6078619500,358500,358500,358500,358500,403
|
|
20231227,182200,6078619500,358500,358500,358500,358500,0
|
|
20231227,182100,6078619500,358500,358500,358500,358500,0
|
|
20231227,182000,6078619500,358500,358500,358500,358500,0
|
|
20231227,181900,6078619500,358500,358500,358500,358500,0
|
|
20231227,181800,6078619500,358500,358500,358500,358500,0
|
|
20231227,181700,6078619500,358500,358500,358500,358500,0
|
|
20231227,181600,6078619500,358500,358500,358500,358500,0
|
|
20231227,181500,6078619500,358500,358500,358500,358500,0
|
|
20231227,181400,6078619500,358500,358500,358500,358500,0
|
|
20231227,181300,6078619500,358500,358500,358500,358500,0
|
|
20231227,181200,6078619500,358500,358500,358500,358500,0
|
|
20231227,181100,6078619500,358500,358500,358500,358500,0
|
|
20231227,181000,6078619500,358500,358500,358500,358500,0
|
|
20231227,180900,6078619500,358500,358500,358500,358500,0
|
|
20231227,180800,6078619500,358500,358500,358500,358500,0
|
|
20231227,180700,6078619500,358500,358500,358500,358500,0
|
|
20231227,180600,6078619500,358500,358500,358500,358500,0
|
|
20231227,180500,6078619500,358500,358500,358500,358500,0
|
|
20231227,180400,6078619500,358500,358500,358500,358500,0
|
|
20231227,180300,6078619500,358500,358500,358500,358500,0
|
|
20231227,180200,6078619500,358500,358500,358500,358500,0
|
|
20231227,180100,6078619500,358500,358500,358500,358500,0
|
|
20231227,180000,6078619500,358500,358500,358500,358500,0
|
|
20231227,175900,6078619500,358500,358500,358500,358500,0
|
|
20231227,175800,6078619500,358500,358500,358500,358500,0
|
|
20231227,175700,6078619500,358500,358500,358500,358500,0
|
|
20231227,175600,6078619500,358500,358500,358500,358500,0
|
|
20231227,175500,6078619500,358500,358500,358500,358500,0
|
|
20231227,175400,6078619500,358500,358500,358500,358500,0
|
|
20231227,175300,6078619500,358500,358500,358500,358500,403
|
|
20231227,175200,6078619500,358500,358500,358500,358500,0
|
|
20231227,175100,6078619500,358500,358500,358500,358500,0
|
|
20231227,175000,6078619500,358500,358500,358500,358500,0
|
|
20231227,174900,6078619500,358500,358500,358500,358500,0
|
|
20231227,174800,6078619500,358500,358500,358500,358500,0
|
|
20231227,174700,6078619500,358500,358500,358500,358500,0
|
|
20231227,174600,6078619500,358500,358500,358500,358500,0
|
|
20231227,174500,6078619500,358500,358500,358500,358500,0
|
|
20231227,174400,6078619500,358500,358500,358500,358500,0
|
|
20231227,174300,6078619500,358500,358500,358500,358500,0
|
|
20231227,174200,6078619500,358500,358500,358500,358500,0
|
|
20231227,174100,6078619500,358500,358500,358500,358500,0
|
|
20231227,174000,6078619500,358500,358500,358500,358500,0
|
|
20231227,173900,6078619500,358500,358500,358500,358500,0
|
|
20231227,173800,6078619500,358500,358500,358500,358500,0
|
|
20231227,173700,6078619500,358500,358500,358500,358500,0
|
|
20231227,173600,6078619500,358500,358500,358500,358500,0
|
|
20231227,173500,6078619500,358500,358500,358500,358500,0
|
|
20231227,173400,6078619500,358500,358500,358500,358500,0
|
|
20231227,173300,6078619500,358500,358500,358500,358500,0
|
|
20231227,173200,6078619500,358500,358500,358500,358500,0
|
|
20231227,173100,6078619500,358500,358500,358500,358500,0
|
|
20231227,173000,6078619500,358500,358500,358500,358500,0
|
|
20231227,172900,6078619500,358500,358500,358500,358500,0
|
|
20231227,172800,6078619500,358500,358500,358500,358500,0
|
|
20231227,172700,6078619500,358500,358500,358500,358500,0
|
|
20231227,172600,6078619500,358500,358500,358500,358500,0
|
|
20231227,172500,6078619500,358500,358500,358500,358500,0
|
|
20231227,172400,6078619500,358500,358500,358500,358500,0
|
|
20231227,172300,6078619500,358500,358500,358500,358500,403
|
|
20231227,172200,6078619500,358500,358500,358500,358500,0
|
|
20231227,172100,6078619500,358500,358500,358500,358500,0
|
|
20231227,172000,6078619500,358500,358500,358500,358500,0
|
|
20231227,171900,6078619500,358500,358500,358500,358500,0
|
|
20231227,171800,6078619500,358500,358500,358500,358500,0
|
|
20231227,171700,6078619500,358500,358500,358500,358500,0
|
|
20231227,171600,6078619500,358500,358500,358500,358500,0
|
|
20231227,171500,6078619500,358500,358500,358500,358500,0
|
|
20231227,171400,6078619500,358500,358500,358500,358500,0
|
|
20231227,171300,6078619500,358500,358500,358500,358500,0
|
|
20231227,171200,6078619500,358500,358500,358500,358500,0
|
|
20231227,171100,6078619500,358500,358500,358500,358500,0
|
|
20231227,171000,6078619500,358500,358500,358500,358500,0
|
|
20231227,170900,6078619500,358500,358500,358500,358500,0
|
|
20231227,170800,6078619500,358500,358500,358500,358500,0
|
|
20231227,170700,6078619500,358500,358500,358500,358500,0
|
|
20231227,170600,6078619500,358500,358500,358500,358500,0
|
|
20231227,170500,6078619500,358500,358500,358500,358500,0
|
|
20231227,170400,6078619500,358500,358500,358500,358500,0
|
|
20231227,170300,6078619500,358500,358500,358500,358500,0
|
|
20231227,170200,6078619500,358500,358500,358500,358500,0
|
|
20231227,170100,6078619500,358500,358500,358500,358500,0
|
|
20231227,170000,6078619500,358500,358500,358500,358500,0
|
|
20231227,165900,6078619500,358500,358500,358500,358500,0
|
|
20231227,165800,6078619500,358500,358500,358500,358500,0
|
|
20231227,165700,6078619500,358500,358500,358500,358500,0
|
|
20231227,165600,6078619500,358500,358500,358500,358500,0
|
|
20231227,165500,6078619500,358500,358500,358500,358500,0
|
|
20231227,165400,6078619500,358500,358500,358500,358500,0
|
|
20231227,165300,6078619500,358500,358500,358500,358500,403
|
|
20231227,165200,6078619500,358500,358500,358500,358500,0
|
|
20231227,165100,6078619500,358500,358500,358500,358500,0
|
|
20231227,165000,6078619500,358500,358500,358500,358500,0
|
|
20231227,164900,6078619500,358500,358500,358500,358500,0
|
|
20231227,164800,6078619500,358500,358500,358500,358500,0
|
|
20231227,164700,6078619500,358500,358500,358500,358500,0
|
|
20231227,164600,6078619500,358500,358500,358500,358500,0
|
|
20231227,164500,6078619500,358500,358500,358500,358500,0
|
|
20231227,164400,6078619500,358500,358500,358500,358500,0
|
|
20231227,164300,6078619500,358500,358500,358500,358500,0
|
|
20231227,164200,6078619500,358500,358500,358500,358500,0
|
|
20231227,164100,6078619500,358500,358500,358500,358500,0
|
|
20231227,164000,6078619500,358500,358500,358500,358500,0
|
|
20231227,163900,6078619500,358500,358500,358500,358500,0
|
|
20231227,163800,6078619500,358500,358500,358500,358500,0
|
|
20231227,163700,6078619500,358500,358500,358500,358500,0
|
|
20231227,163600,6078619500,358500,358500,358500,358500,0
|
|
20231227,163500,6078619500,358500,358500,358500,358500,0
|
|
20231227,163400,6078619500,358500,358500,358500,358500,0
|
|
20231227,163300,6078619500,358500,358500,358500,358500,0
|
|
20231227,163200,6078619500,358500,358500,358500,358500,0
|
|
20231227,163100,6078619500,358500,358500,358500,358500,0
|
|
20231227,163000,6078619500,358500,358500,358500,358500,0
|
|
20231227,162900,6078619500,358500,358500,358500,358500,0
|
|
20231227,162800,6078619500,358500,358500,358500,358500,0
|
|
20231227,162700,6078619500,358500,358500,358500,358500,0
|
|
20231227,162600,6078619500,358500,358500,358500,358500,0
|
|
20231227,162500,6078619500,358500,358500,358500,358500,0
|
|
20231227,162400,6078619500,358500,358500,358500,358500,0
|
|
20231227,162300,6078619500,358500,358500,358500,358500,403
|
|
20231227,162200,6078619500,358500,358500,358500,358500,0
|
|
20231227,162100,6078619500,358500,358500,358500,358500,0
|
|
20231227,162000,6078619500,358500,358500,358500,358500,0
|
|
20231227,161900,6078619500,358500,358500,358500,358500,0
|
|
20231227,161800,6078619500,358500,358500,358500,358500,0
|
|
20231227,161700,6078619500,358500,358500,358500,358500,0
|
|
20231227,161600,6078619500,358500,358500,358500,358500,0
|
|
20231227,161500,6078619500,358500,358500,358500,358500,0
|
|
20231227,161400,6078619500,358500,358500,358500,358500,0
|
|
20231227,161300,6078619500,358500,358500,358500,358500,0
|
|
20231227,161200,6078619500,358500,358500,358500,358500,0
|
|
20231227,161100,6078619500,358500,358500,358500,358500,0
|
|
20231227,161000,6078619500,358500,358500,358500,358500,0
|
|
20231227,160900,6078619500,358500,358500,358500,358500,0
|
|
20231227,160800,6078619500,358500,358500,358500,358500,0
|
|
20231227,160700,6078619500,358500,358500,358500,358500,0
|
|
20231227,160600,6078619500,358500,358500,358500,358500,0
|
|
20231227,160500,6078619500,358500,358500,358500,358500,0
|
|
20231227,160400,6078619500,358500,358500,358500,358500,0
|
|
20231227,160300,6078619500,358500,358500,358500,358500,0
|
|
20231227,160200,6078619500,358500,358500,358500,358500,0
|
|
20231227,160100,6078619500,358500,358500,358500,358500,0
|
|
20231227,160000,6078619500,358500,358500,358500,358500,0
|
|
20231227,155900,6078619500,358500,358500,358500,358500,0
|
|
20231227,155800,6078619500,358500,358500,358500,358500,0
|
|
20231227,155700,6078619500,358500,358500,358500,358500,0
|
|
20231227,155600,6078619500,358500,358500,358500,358500,0
|
|
20231227,155500,6078619500,358500,358500,358500,358500,0
|
|
20231227,155400,6078619500,358500,358500,358500,358500,0
|
|
20231227,155300,6078619500,358500,358500,358500,358500,403
|
|
20231227,155200,6078619500,358500,358500,358500,358500,0
|
|
20231227,155100,6078619500,358500,358500,358500,358500,0
|
|
20231227,155000,6078619500,358500,358500,358500,358500,0
|
|
20231227,154900,6078619500,358500,358500,358500,358500,0
|
|
20231227,154800,6078619500,358500,358500,358500,358500,0
|
|
20231227,154700,6078619500,358500,358500,358500,358500,0
|
|
20231227,154600,6078619500,358500,358500,358500,358500,0
|
|
20231227,154500,6078619500,358500,358500,358500,358500,0
|
|
20231227,154400,6078619500,358500,358500,358500,358500,0
|
|
20231227,154300,6078619500,358500,358500,358500,358500,0
|
|
20231227,154200,6078619500,358500,358500,358500,358500,0
|
|
20231227,154100,6078619500,358500,358500,358500,358500,0
|
|
20231227,154000,6078619500,358500,358500,358500,358500,0
|
|
20231227,153900,6078619500,358500,358500,358500,358500,0
|
|
20231227,153800,6078619500,358500,358500,358500,358500,0
|
|
20231227,153700,6078619500,358500,358500,358500,358500,0
|
|
20231227,153600,6078619500,358500,358500,358500,358500,0
|
|
20231227,153500,6078619500,358500,358500,358500,358500,0
|
|
20231227,153400,6078619500,358500,358500,358500,358500,0
|
|
20231227,153300,6078619500,358500,358500,358500,358500,0
|
|
20231227,153200,6078619500,358500,358500,358500,358500,0
|
|
20231227,153100,6078619500,358500,358500,358500,358500,0
|
|
20231227,153000,6078619500,358500,358500,358500,358500,403
|
|
20231227,152900,5934144000,358500,358500,358500,358500,0
|
|
20231227,152800,5934144000,358500,358500,358500,358500,0
|
|
20231227,152700,5934144000,358500,358500,358500,358500,0
|
|
20231227,152600,5934144000,358500,358500,358500,358500,0
|
|
20231227,152500,5934144000,358500,358500,358500,358500,0
|
|
20231227,152400,5934144000,358500,358500,358500,358500,0
|
|
20231227,152300,5934144000,358500,358500,358500,358500,0
|
|
20231227,152200,5934144000,358500,358500,358500,358500,0
|
|
20231227,152100,5934144000,358500,358500,358500,358500,0
|
|
20231227,152000,5934144000,358500,358500,358500,358500,0
|
|
20231227,151900,5934144000,358500,358500,358500,358500,23
|
|
20231227,151800,5925898500,358500,358500,359000,358500,74
|
|
20231227,151700,5899355000,358500,358500,359000,358000,87
|
|
20231227,151600,5868166000,358000,358000,358500,358000,151
|
|
20231227,151500,5814099500,358000,358500,359000,358000,199
|
|
20231227,151400,5742824000,358500,358500,359000,358500,152
|
|
20231227,151300,5688327000,358500,358500,359000,358500,161
|
|
20231227,151200,5630605500,359000,358500,359000,358500,192
|
|
20231227,151100,5561768000,358500,359000,359500,358500,570
|
|
20231227,151000,5357172500,359000,359000,359500,359000,167
|
|
20231227,150900,5297212500,359000,360000,360500,359000,229
|
|
20231227,150800,5214847000,360000,360500,360500,360000,12
|
|
20231227,150700,5210521500,360500,360000,360500,359500,39
|
|
20231227,150600,5196480500,360000,360000,360000,360000,10
|
|
20231227,150500,5192880500,360000,360000,360000,359500,12
|
|
20231227,150400,5188561000,359500,360000,360000,359500,7
|
|
20231227,150300,5186041500,359500,359500,360000,359500,5
|
|
20231227,150200,5184243500,359500,360000,360000,359500,46
|
|
20231227,150100,5167684500,360000,360000,360000,359500,13
|
|
20231227,150000,5163007000,360000,359500,360000,359500,11
|
|
20231227,145900,5159051000,359500,359500,360000,359500,38
|
|
20231227,145800,5145376000,359500,359500,359500,359500,7
|
|
20231227,145700,5142859500,360000,359500,360000,359500,17
|
|
20231227,145600,5136744500,359500,360000,360000,359500,8
|
|
20231227,145500,5133867500,359500,359500,360000,359500,15
|
|
20231227,145400,5128474000,359500,360000,360000,359500,9
|
|
20231227,145300,5125235000,360000,360000,360000,359500,19
|
|
20231227,145200,5118401500,360000,359500,360000,359500,19
|
|
20231227,145100,5111567000,359500,359500,360000,359500,17
|
|
20231227,145000,5105453000,359500,359500,360000,359500,18
|
|
20231227,144900,5098981000,359500,359500,360000,359500,14
|
|
20231227,144800,5093944500,359500,360000,360000,359500,16
|
|
20231227,144700,5088191000,359500,359500,360000,359500,15
|
|
20231227,144600,5082797500,359500,360000,360000,359500,54
|
|
20231227,144500,5063382000,360000,359500,360000,359500,5
|
|
20231227,144400,5061584000,359500,359500,360000,359500,18
|
|
20231227,144300,5055111000,359500,359500,360000,359500,16
|
|
20231227,144200,5049357000,359500,359500,360000,359500,37
|
|
20231227,144100,5036054000,359500,359500,359500,359000,27
|
|
20231227,144000,5026353500,359500,359000,359500,359000,25
|
|
20231227,143900,5017371000,359000,359500,359500,359000,19
|
|
20231227,143800,5010546500,359500,359500,359500,359000,21
|
|
20231227,143700,5003004000,359500,359000,359500,359000,278
|
|
20231227,143600,4903201000,359500,359500,359500,359000,24
|
|
20231227,143500,4894575500,359000,359000,359500,359000,26
|
|
20231227,143400,4885239000,359000,359000,359500,359000,14
|
|
20231227,143300,4880211500,359000,359500,359500,359000,17
|
|
20231227,143200,4874106000,359500,359000,360000,359000,60
|
|
20231227,143100,4852541000,359500,359500,359500,359000,11
|
|
20231227,143000,4848589500,359500,360000,360000,359000,203
|
|
20231227,142900,4775646500,359500,360000,360000,359500,16
|
|
20231227,142800,4769892000,359500,360000,360000,359500,21
|
|
20231227,142700,4762342000,359500,359500,360000,359500,19
|
|
20231227,142600,4755509000,359500,360000,360000,359500,16
|
|
20231227,142500,4749755500,360000,359500,360000,359500,12
|
|
20231227,142400,4745438000,359500,360000,360000,359500,20
|
|
20231227,142300,4738245500,359500,360000,360000,359500,21
|
|
20231227,142200,4730693500,359500,359500,360000,359500,32
|
|
20231227,142100,4719183000,359500,360000,360000,359500,14
|
|
20231227,142000,4714148500,360000,359500,360000,359500,35
|
|
20231227,141900,4701565000,360000,359500,360000,359500,16
|
|
20231227,141800,4695810000,359500,360000,360000,359500,17
|
|
20231227,141700,4689696500,360000,359500,360000,359500,20
|
|
20231227,141600,4682505500,359500,359500,360000,359500,10
|
|
20231227,141500,4678909500,360000,359500,360000,359500,17
|
|
20231227,141400,4672796500,360000,360000,360000,359500,61
|
|
20231227,141300,4650856000,360000,359500,360000,359500,14
|
|
20231227,141200,4645821000,359500,360000,360000,359500,40
|
|
20231227,141100,4631425000,359500,359500,360000,359500,46
|
|
20231227,141000,4614885000,360000,360000,360000,359500,19
|
|
20231227,140900,4608051500,359500,359500,360000,359500,29
|
|
20231227,140800,4597621500,360000,359500,360000,359500,18
|
|
20231227,140700,4591148500,359500,359500,360000,359500,38
|
|
20231227,140600,4577484000,360000,359500,360000,359500,12
|
|
20231227,140500,4573168500,359500,359500,360000,359500,18
|
|
20231227,140400,4566695500,359500,360000,360000,359500,26
|
|
20231227,140300,4557346500,360000,359500,360000,359500,19
|
|
20231227,140200,4550515000,359500,360000,360500,359500,130
|
|
20231227,140100,4503718000,360500,360000,360500,360000,16
|
|
20231227,140000,4497956000,360000,360500,360500,360000,25
|
|
20231227,135900,4488951500,360500,360500,360500,360000,16
|
|
20231227,135800,4483187500,360000,360000,360500,360000,24
|
|
20231227,135700,4474541000,360000,360000,360500,360000,28
|
|
20231227,135600,4464452500,360500,360500,360500,360000,19
|
|
20231227,135500,4457607000,360500,360500,360500,360000,21
|
|
20231227,135400,4450042000,360500,360000,360500,360000,13
|
|
20231227,135300,4445360500,360000,360500,360500,360000,15
|
|
20231227,135200,4439955500,360500,360500,360500,360000,19
|
|
20231227,135100,4433110500,360500,360000,360500,360000,16
|
|
20231227,135000,4427349500,360000,360000,360500,360000,17
|
|
20231227,134900,4421227000,360500,360000,360500,360000,15
|
|
20231227,134800,4415825500,360000,360000,360500,360000,19
|
|
20231227,134700,4408983000,360000,360000,360000,360000,7
|
|
20231227,134600,4406463000,360000,361000,361000,360000,53
|
|
20231227,134500,4387358000,361000,360000,361000,360000,44
|
|
20231227,134400,4371497500,360500,360000,360500,360000,13
|
|
20231227,134300,4366816000,360500,360500,360500,360000,21
|
|
20231227,134200,4359248500,360500,360000,360500,360000,11
|
|
20231227,134100,4355285500,360000,360000,360500,360000,11
|
|
20231227,134000,4351321500,360000,360500,360500,360000,17
|
|
20231227,133900,4345200000,360500,360500,360500,360500,6
|
|
20231227,133800,4343037000,360500,360500,360500,360000,6
|
|
20231227,133700,4340876000,360500,360500,360500,360000,19
|
|
20231227,133600,4334030000,360500,360500,360500,360000,12
|
|
20231227,133500,4329707500,360500,360500,360500,360000,4
|
|
20231227,133400,4328266500,360500,360500,360500,360000,25
|
|
20231227,133300,4319256000,360500,360500,360500,360500,4
|
|
20231227,133200,4317814000,360500,361000,361000,360500,12
|
|
20231227,133100,4313485500,360500,360500,361000,360500,15
|
|
20231227,133000,4308077000,361000,360500,361000,360500,40
|
|
20231227,132900,4293656000,361000,360000,361000,360000,56
|
|
20231227,132800,4273468500,360000,360500,360500,360000,45
|
|
20231227,132700,4257263500,360000,360500,360500,360000,63
|
|
20231227,132600,4234581000,360000,360500,360500,360000,9
|
|
20231227,132500,4231340500,360500,360500,360500,360000,12
|
|
20231227,132400,4227018500,360500,360500,360500,360000,8
|
|
20231227,132300,4224136000,360000,360000,360500,360000,13
|
|
20231227,132200,4219455500,360500,359500,360500,359500,47
|
|
20231227,132100,4202538000,360000,359500,360000,359500,13
|
|
20231227,132000,4197863000,360000,359500,360000,359500,25
|
|
20231227,131900,4188872500,359500,359500,359500,359500,10
|
|
20231227,131800,4185277500,359500,360000,360000,359500,16
|
|
20231227,131700,4179524000,359500,360000,360500,359500,67
|
|
20231227,131600,4155404500,360000,360000,360000,360000,11
|
|
20231227,131500,4151444500,360000,360500,360500,360000,15
|
|
20231227,131400,4146042000,360000,360500,360500,360000,12
|
|
20231227,131300,4141720500,360500,360000,360500,360000,15
|
|
20231227,131200,4136317500,360500,360500,360500,360000,13
|
|
20231227,131100,4131635000,360500,360500,360500,360000,13
|
|
20231227,131000,4126951500,360500,360000,360500,360000,10
|
|
20231227,130900,4123348500,360000,360500,360500,360000,11
|
|
20231227,130800,4119386000,360500,360000,360500,360000,16
|
|
20231227,130700,4113622500,360500,360500,360500,360500,6
|
|
20231227,130600,4111459500,360500,360000,360500,360000,18
|
|
20231227,130500,4104976000,360500,360500,360500,360000,12
|
|
20231227,130400,4100653000,360500,360500,360500,360000,8
|
|
20231227,130300,4097771500,360500,360500,360500,360000,10
|
|
20231227,130200,4094169500,360500,360000,360500,360000,109
|
|
20231227,130100,4054928500,360500,361000,361000,360500,99
|
|
20231227,130000,4019235000,361000,361000,361000,360500,12
|
|
20231227,125900,4014906500,360500,360500,361000,360500,16
|
|
20231227,125800,4009136500,361000,361000,361000,360500,12
|
|
20231227,125700,4004805000,361000,361000,361000,360500,16
|
|
20231227,125600,3999031500,361000,360000,361000,360000,25
|
|
20231227,125500,3990019500,360000,360000,360500,360000,8
|
|
20231227,125400,3987138500,360500,360500,360500,360000,16
|
|
20231227,125300,3981374000,360000,360500,360500,360000,5
|
|
20231227,125200,3979573500,360000,361000,361000,360000,20
|
|
20231227,125100,3972363500,360500,361000,361000,360500,9
|
|
20231227,125000,3969118000,361000,360500,361000,360000,46
|
|
20231227,124900,3952535500,360000,360000,360500,360000,13
|
|
20231227,124800,3947855000,360000,361000,361000,360000,19
|
|
20231227,124700,3941006000,361000,360500,361000,360000,19
|
|
20231227,124600,3934158500,360000,360000,360500,360000,9
|
|
20231227,124500,3930917500,360500,361000,361000,360500,9
|
|
20231227,124400,3927671500,360500,361000,361000,360500,7
|
|
20231227,124300,3925145500,360500,361000,361000,360500,5
|
|
20231227,124200,3923342000,360500,360500,361000,360000,12
|
|
20231227,124100,3919017000,360500,360500,361000,360500,22
|
|
20231227,124000,3911082500,360500,360000,360500,360000,12
|
|
20231227,123900,3906761000,360000,360000,360500,360000,15
|
|
20231227,123800,3901359000,360500,360500,360500,360500,6
|
|
20231227,123700,3899196000,360000,360500,360500,360000,20
|
|
20231227,123600,3891989000,360500,360500,360500,360000,16
|
|
20231227,123500,3886223500,360000,360500,360500,360000,9
|
|
20231227,123400,3882981500,360000,360500,360500,360000,7
|
|
20231227,123300,3880459500,360500,360500,360500,360000,29
|
|
20231227,123200,3870015500,360500,360000,360500,360000,11
|
|
20231227,123100,3866052500,360500,360000,360500,360000,10
|
|
20231227,123000,3862450500,360500,360000,360500,360000,11
|
|
20231227,122900,3858488500,360000,360500,360500,360000,10
|
|
20231227,122800,3854887500,360500,360000,360500,359500,18
|
|
20231227,122700,3848407000,360000,359500,360000,359500,9
|
|
20231227,122600,3845168500,359500,359500,360000,359500,17
|
|
20231227,122500,3839052000,359500,359500,360000,359500,24
|
|
20231227,122400,3830417000,359500,359500,360000,359500,8
|
|
20231227,122300,3827539000,359500,359500,360000,359500,12
|
|
20231227,122200,3823223000,359500,360000,360000,359500,11
|
|
20231227,122100,3819267000,360000,359500,360000,359500,14
|
|
20231227,122000,3814230500,359500,359500,360000,359500,10
|
|
20231227,121900,3810635000,360000,360000,360000,359500,15
|
|
20231227,121800,3805240000,360000,360000,360000,360000,1
|
|
20231227,121700,3804880000,360000,359500,360000,359500,14
|
|
20231227,121600,3799843500,359500,359500,360000,359000,12
|
|
20231227,121500,3795531500,359000,360000,360000,359000,11
|
|
20231227,121400,3791577500,360000,360000,360000,359500,19
|
|
20231227,121300,3784742000,360000,360000,360000,359500,6
|
|
20231227,121200,3782583000,359500,359500,359500,359000,13
|
|
20231227,121100,3777911500,359000,359500,359500,359000,12
|
|
20231227,121000,3773599500,359500,359000,359500,359000,18
|
|
20231227,120900,3767131500,359000,359500,359500,359000,13
|
|
20231227,120800,3762460000,359500,359500,359500,359000,9
|
|
20231227,120700,3759226000,359000,359500,359500,359000,44
|
|
20231227,120600,3743411500,360000,359000,360000,359000,11
|
|
20231227,120500,3739455500,359500,360000,360000,359500,117
|
|
20231227,120400,3697392500,360000,360000,360000,359500,3
|
|
20231227,120300,3696313000,359500,360000,360000,359500,19
|
|
20231227,120200,3689474000,359500,360000,360000,359500,13
|
|
20231227,120100,3684798500,359500,360000,360000,359500,19
|
|
20231227,120000,3677965500,359500,360000,360000,359500,11
|
|
20231227,115900,3674009000,360000,360000,360000,359500,18
|
|
20231227,115800,3667533500,360000,360000,360000,359500,9
|
|
20231227,115700,3664296000,360000,359500,360000,359500,9
|
|
20231227,115600,3661059500,360000,359500,360000,359500,8
|
|
20231227,115500,3658182000,359500,359500,360000,359500,10
|
|
20231227,115400,3654584000,360000,360000,360000,359500,8
|
|
20231227,115300,3651705000,360000,360000,360000,359500,12
|
|
20231227,115200,3647388500,360000,360000,360000,360000,2
|
|
20231227,115100,3646668500,360000,360000,360000,359500,10
|
|
20231227,115000,3643071500,360000,359500,360000,359500,10
|
|
20231227,114900,3639475000,360000,360500,360500,359500,8
|
|
20231227,114800,3636595000,360500,360500,360500,360000,13
|
|
20231227,114700,3631910000,360000,360000,360000,359500,203
|
|
20231227,114600,3558831500,359500,359000,359500,359000,34
|
|
20231227,114500,3546618000,359500,359000,359500,359000,26
|
|
20231227,114400,3537282000,359500,359500,359500,359000,32
|
|
20231227,114300,3525779000,359500,360000,360000,359500,21
|
|
20231227,114200,3518227500,360000,359500,360000,359500,18
|
|
20231227,114100,3511755000,359500,359500,360000,359500,30
|
|
20231227,114000,3500968500,360000,360000,360000,359500,34
|
|
20231227,113900,3488738000,359500,359500,360000,359500,27
|
|
20231227,113800,3479029500,359500,360000,360000,359500,24
|
|
20231227,113700,3470398500,360000,359500,360000,359500,28
|
|
20231227,113600,3460327500,360000,359500,360000,359500,25
|
|
20231227,113500,3451338000,360000,360000,360000,359500,32
|
|
20231227,113400,3439827000,360000,361000,361000,359500,17
|
|
20231227,113300,3433707500,359500,359500,361000,359000,61
|
|
20231227,113200,3411744000,359000,360000,360000,359000,18
|
|
20231227,113100,3405277500,359500,359500,360000,359000,30
|
|
20231227,113000,3394497500,359500,359500,359500,359000,32
|
|
20231227,112900,3383002000,359500,359000,359500,359000,26
|
|
20231227,112800,3373663000,359500,360000,360000,359000,377
|
|
20231227,112700,3237993500,360000,360000,360500,360000,35
|
|
20231227,112600,3225390500,360000,360000,360500,360000,535
|
|
20231227,112500,3032788000,360000,360500,361000,360000,27
|
|
20231227,112400,3023066000,360500,360500,360500,360000,105
|
|
20231227,112300,2985221500,360500,360000,360500,360000,20
|
|
20231227,112200,2978019000,360000,360500,361000,360000,70
|
|
20231227,112100,2952785500,360500,360500,361000,360500,20
|
|
20231227,112000,2945574000,360500,361500,361500,360500,18
|
|
20231227,111900,2939078500,362000,361500,362000,361000,36
|
|
20231227,111800,2926070000,361500,362000,362000,361000,34
|
|
20231227,111700,2913783500,362000,362000,362000,361000,27
|
|
20231227,111600,2904020500,362000,362500,362500,361500,16
|
|
20231227,111500,2898232000,362500,361500,362500,361000,36
|
|
20231227,111400,2885208000,361500,362500,362500,361000,38
|
|
20231227,111300,2871459500,362500,362500,362500,361000,23
|
|
20231227,111200,2863134000,362500,362000,362500,361000,29
|
|
20231227,111100,2852642000,361000,362000,362500,361000,30
|
|
20231227,111000,2841794500,362000,362000,362000,361000,28
|
|
20231227,110900,2831670000,362000,361000,362000,360500,32
|
|
20231227,110800,2820114000,361000,361500,361500,360500,27
|
|
20231227,110700,2810370000,361500,361500,361500,360500,35
|
|
20231227,110600,2797734000,361000,361000,361000,360500,28
|
|
20231227,110500,2787633000,360500,361000,361000,360500,33
|
|
20231227,110400,2775730000,360500,361000,361000,360500,38
|
|
20231227,110300,2762022500,361000,361000,361000,360500,24
|
|
20231227,110200,2753364500,361000,361000,361000,360000,302
|
|
20231227,110100,2644528000,361000,361000,361000,360500,33
|
|
20231227,110000,2632624000,360500,360500,361000,360500,138
|
|
20231227,105900,2582864500,361000,361000,361500,361000,142
|
|
20231227,105800,2531593500,361500,361000,361500,361000,36
|
|
20231227,105700,2518592500,361000,361500,362000,361000,36
|
|
20231227,105600,2505584000,361500,361500,362000,361000,36
|
|
20231227,105500,2492571000,361500,361500,362000,361500,32
|
|
20231227,105400,2480997500,362000,361500,362000,361500,29
|
|
20231227,105300,2470507500,362000,361500,362500,361000,30
|
|
20231227,105200,2459658500,362000,361500,362000,361000,23
|
|
20231227,105100,2451344500,362000,362000,362500,361500,72
|
|
20231227,105000,2425283500,362500,362500,363000,362000,24
|
|
20231227,104900,2416586000,362500,363000,363000,362000,25
|
|
20231227,104800,2407521500,363000,362000,363000,362000,28
|
|
20231227,104700,2397377500,362500,362500,363500,362000,26
|
|
20231227,104600,2387946500,363000,363000,363000,362000,31
|
|
20231227,104500,2376700000,363500,363500,363500,363000,14
|
|
20231227,104400,2371614500,363500,363500,363500,363000,20
|
|
20231227,104300,2364347000,363500,363000,363500,363000,17
|
|
20231227,104200,2358168000,363000,363000,363500,363000,13
|
|
20231227,104100,2353448500,363000,363000,363000,362500,18
|
|
20231227,104000,2346916500,363000,363500,363500,363000,23
|
|
20231227,103900,2338562000,363500,363500,363500,363000,17
|
|
20231227,103800,2332384000,363500,363500,363500,363000,18
|
|
20231227,103700,2325842500,363500,363000,363500,362500,33
|
|
20231227,103600,2313863500,363000,362000,363000,362000,63
|
|
20231227,103500,2291026000,362000,361500,362500,361500,49
|
|
20231227,103400,2273291000,361500,361500,362000,361500,40
|
|
20231227,103300,2258827000,361500,361500,362000,361500,17
|
|
20231227,103200,2252681000,361500,361000,361500,361000,15
|
|
20231227,103100,2247260000,361000,361000,361000,361000,64
|
|
20231227,103000,2224156000,361000,361000,361000,360500,17
|
|
20231227,102900,2218021000,361000,360500,361000,360500,25
|
|
20231227,102800,2209006500,361000,360500,361000,360500,4
|
|
20231227,102700,2207564000,361000,361000,361000,360500,486
|
|
20231227,102600,2032120500,361000,361000,361000,361000,11
|
|
20231227,102500,2028149500,361000,361000,361500,361000,6
|
|
20231227,102400,2025982500,361000,361500,361500,361000,41
|
|
20231227,102300,2011163000,362000,361500,362000,361500,5
|
|
20231227,102200,2009355000,361500,361000,361500,361000,6
|
|
20231227,102100,2007188500,361000,362000,362000,361000,112
|
|
20231227,102000,1966723500,362500,362000,362500,361500,227
|
|
20231227,101900,1884553500,362000,362000,362000,362000,7
|
|
20231227,101800,1882019500,362000,362500,362500,362000,14
|
|
20231227,101700,1876950000,362500,362500,362500,362500,0
|
|
20231227,101600,1876950000,362500,362500,362500,362500,105
|
|
20231227,101500,1838887500,362500,362500,362500,362500,26
|
|
20231227,101400,1829462500,363000,363000,363000,363000,0
|
|
20231227,101300,1829462500,363000,363000,363000,363000,112
|
|
20231227,101200,1788806500,363500,363500,363500,363500,23
|
|
20231227,101100,1780446000,363500,363500,363500,363500,5
|
|
20231227,101000,1778628500,363500,363500,363500,363500,6
|
|
20231227,100900,1776447500,363500,363500,363500,363500,5
|
|
20231227,100800,1774630000,363500,363500,363500,363500,27
|
|
20231227,100700,1764815500,363500,363500,363500,363500,14
|
|
20231227,100600,1759726500,363500,363500,363500,363500,5
|
|
20231227,100500,1757909000,363500,363500,363500,363500,1
|
|
20231227,100400,1757545500,363500,363500,364000,363500,6
|
|
20231227,100300,1755363500,363500,363500,363500,363500,23
|
|
20231227,100200,1747003000,363500,363500,363500,363500,9
|
|
20231227,100100,1743731500,363500,363500,363500,363500,9
|
|
20231227,100000,1740460000,363500,363500,364000,363500,63
|
|
20231227,095900,1717558000,363500,363500,363500,363500,0
|
|
20231227,095800,1717558000,363500,363500,363500,363500,3
|
|
20231227,095700,1716467500,363000,363500,363500,363000,26
|
|
20231227,095600,1707027500,363500,363500,363500,363500,10
|
|
20231227,095500,1703392500,363500,363500,363500,363500,64
|
|
20231227,095400,1680128500,364000,364000,364000,364000,11
|
|
20231227,095300,1676124500,364000,363500,364000,363500,99
|
|
20231227,095200,1640132000,363000,363000,363000,363000,7
|
|
20231227,095100,1637591000,363000,363000,363000,363000,15
|
|
20231227,095000,1632146000,363000,363000,363000,363000,15
|
|
20231227,094900,1626701000,363000,363500,363500,363000,60
|
|
20231227,094800,1604920500,363500,363500,363500,363500,1
|
|
20231227,094700,1604557000,363500,362500,363500,362500,224
|
|
20231227,094600,1523245000,362500,362000,362500,362000,39
|
|
20231227,094500,1509111500,362500,362500,362500,362500,1
|
|
20231227,094400,1508749000,362500,362500,362500,362500,70
|
|
20231227,094300,1483374000,362500,362500,362500,362500,5
|
|
20231227,094200,1481561500,362500,362500,362500,362500,0
|
|
20231227,094100,1481561500,362500,362000,362500,362000,30
|
|
20231227,094000,1470697500,362000,362000,362000,362000,12
|
|
20231227,093900,1466353500,362000,361500,362000,361500,52
|
|
20231227,093800,1447530000,361500,361500,361500,361500,7
|
|
20231227,093700,1444999500,361500,362000,362000,361500,19
|
|
20231227,093600,1438128500,362000,361500,362000,361500,21
|
|
20231227,093500,1430536500,361000,361500,362000,361000,135
|
|
20231227,093400,1381741500,361500,361500,362500,361000,83
|
|
20231227,093300,1351736000,361500,361000,361500,361000,10
|
|
20231227,093200,1348122000,361000,361000,361000,361000,19
|
|
20231227,093100,1341263000,361000,362500,362500,361000,325
|
|
20231227,093000,1223876500,362000,362000,362000,362000,33
|
|
20231227,092900,1211930500,362000,361500,362000,361500,15
|
|
20231227,092800,1206506000,361500,361500,361500,361000,58
|
|
20231227,092700,1185541500,361500,361500,362000,361500,23
|
|
20231227,092600,1177226500,361500,362000,362000,361500,128
|
|
20231227,092500,1130945500,362000,362000,362000,362000,65
|
|
20231227,092400,1107415500,362000,362500,362500,362000,267
|
|
20231227,092300,1010716500,362500,363500,363500,362500,224
|
|
20231227,092200,929393500,363500,363500,363500,363000,79
|
|
20231227,092100,900705500,363000,363000,364000,363000,41
|
|
20231227,092000,885804500,363000,364000,364000,363000,189
|
|
20231227,091900,817068000,364000,364500,365000,364000,99
|
|
20231227,091800,780994000,364500,364500,365000,364500,29
|
|
20231227,091700,770423000,364500,365000,365000,364500,25
|
|
20231227,091600,761309500,365000,365000,365500,364500,51
|
|
20231227,091500,742707500,365500,366500,366500,364500,903
|
|
20231227,091400,412494000,367000,367000,367000,367000,26
|
|
20231227,091300,402952000,367000,367500,367500,367000,38
|
|
20231227,091200,389005000,367500,367000,367500,367000,34
|
|
20231227,091100,376524000,367500,368500,368500,367500,46
|
|
20231227,091000,359616500,368500,368500,368500,367500,10
|
|
20231227,090900,355935500,368500,369500,369500,368500,53
|
|
20231227,090800,336388000,370000,370000,370000,369500,77
|
|
20231227,090700,307919000,370000,369500,370500,369500,24
|
|
20231227,090600,299038500,369500,369500,370000,369500,23
|
|
20231227,090500,290530500,369500,369000,369500,369000,28
|
|
20231227,090400,280185500,369000,369000,369500,368500,27
|
|
20231227,090300,270222500,369000,369000,369000,369000,36
|
|
20231227,090200,256938500,369000,367000,369000,367000,35
|
|
20231227,090100,244052500,367000,371000,371000,366000,310
|
|
20231227,090000,130315000,367500,367000,372500,367000,354
|