728 lines
42 KiB
CSV
728 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,210500,26828887000,231500,231500,231500,231500,3465
|
|
20231227,210400,26828887000,231500,231500,231500,231500,0
|
|
20231227,210300,26828887000,231500,231500,231500,231500,0
|
|
20231227,210200,26828887000,231500,231500,231500,231500,0
|
|
20231227,210100,26828887000,231500,231500,231500,231500,0
|
|
20231227,210000,26828887000,231500,231500,231500,231500,0
|
|
20231227,205900,26828887000,231500,231500,231500,231500,0
|
|
20231227,205800,26828887000,231500,231500,231500,231500,0
|
|
20231227,205700,26828887000,231500,231500,231500,231500,0
|
|
20231227,205600,26828887000,231500,231500,231500,231500,0
|
|
20231227,205500,26828887000,231500,231500,231500,231500,0
|
|
20231227,205400,26828887000,231500,231500,231500,231500,0
|
|
20231227,205300,26828887000,231500,231500,231500,231500,0
|
|
20231227,205200,26828887000,231500,231500,231500,231500,0
|
|
20231227,205100,26828887000,231500,231500,231500,231500,0
|
|
20231227,205000,26828887000,231500,231500,231500,231500,0
|
|
20231227,204900,26828887000,231500,231500,231500,231500,0
|
|
20231227,204800,26828887000,231500,231500,231500,231500,0
|
|
20231227,204700,26828887000,231500,231500,231500,231500,0
|
|
20231227,204600,26828887000,231500,231500,231500,231500,0
|
|
20231227,204500,26828887000,231500,231500,231500,231500,0
|
|
20231227,204400,26828887000,231500,231500,231500,231500,0
|
|
20231227,204300,26828887000,231500,231500,231500,231500,0
|
|
20231227,204200,26828887000,231500,231500,231500,231500,0
|
|
20231227,204100,26828887000,231500,231500,231500,231500,0
|
|
20231227,204000,26828887000,231500,231500,231500,231500,0
|
|
20231227,203900,26828887000,231500,231500,231500,231500,0
|
|
20231227,203800,26828887000,231500,231500,231500,231500,0
|
|
20231227,203700,26828887000,231500,231500,231500,231500,0
|
|
20231227,203600,26828887000,231500,231500,231500,231500,0
|
|
20231227,203500,26828887000,231500,231500,231500,231500,3465
|
|
20231227,203400,26828887000,231500,231500,231500,231500,0
|
|
20231227,203300,26828887000,231500,231500,231500,231500,0
|
|
20231227,203200,26828887000,231500,231500,231500,231500,0
|
|
20231227,203100,26828887000,231500,231500,231500,231500,0
|
|
20231227,203000,26828887000,231500,231500,231500,231500,0
|
|
20231227,202900,26828887000,231500,231500,231500,231500,0
|
|
20231227,202800,26828887000,231500,231500,231500,231500,0
|
|
20231227,202700,26828887000,231500,231500,231500,231500,0
|
|
20231227,202600,26828887000,231500,231500,231500,231500,0
|
|
20231227,202500,26828887000,231500,231500,231500,231500,0
|
|
20231227,202400,26828887000,231500,231500,231500,231500,0
|
|
20231227,202300,26828887000,231500,231500,231500,231500,0
|
|
20231227,202200,26828887000,231500,231500,231500,231500,0
|
|
20231227,202100,26828887000,231500,231500,231500,231500,0
|
|
20231227,202000,26828887000,231500,231500,231500,231500,0
|
|
20231227,201900,26828887000,231500,231500,231500,231500,0
|
|
20231227,201800,26828887000,231500,231500,231500,231500,0
|
|
20231227,201700,26828887000,231500,231500,231500,231500,0
|
|
20231227,201600,26828887000,231500,231500,231500,231500,0
|
|
20231227,201500,26828887000,231500,231500,231500,231500,0
|
|
20231227,201400,26828887000,231500,231500,231500,231500,0
|
|
20231227,201300,26828887000,231500,231500,231500,231500,0
|
|
20231227,201200,26828887000,231500,231500,231500,231500,0
|
|
20231227,201100,26828887000,231500,231500,231500,231500,0
|
|
20231227,201000,26828887000,231500,231500,231500,231500,0
|
|
20231227,200900,26828887000,231500,231500,231500,231500,0
|
|
20231227,200800,26828887000,231500,231500,231500,231500,0
|
|
20231227,200700,26828887000,231500,231500,231500,231500,0
|
|
20231227,200600,26828887000,231500,231500,231500,231500,0
|
|
20231227,200500,26828887000,231500,231500,231500,231500,3465
|
|
20231227,200400,26828887000,231500,231500,231500,231500,0
|
|
20231227,200300,26828887000,231500,231500,231500,231500,0
|
|
20231227,200200,26828887000,231500,231500,231500,231500,0
|
|
20231227,200100,26828887000,231500,231500,231500,231500,0
|
|
20231227,200000,26828887000,231500,231500,231500,231500,0
|
|
20231227,195900,26828887000,231500,231500,231500,231500,0
|
|
20231227,195800,26828887000,231500,231500,231500,231500,0
|
|
20231227,195700,26828887000,231500,231500,231500,231500,0
|
|
20231227,195600,26828887000,231500,231500,231500,231500,0
|
|
20231227,195500,26828887000,231500,231500,231500,231500,0
|
|
20231227,195400,26828887000,231500,231500,231500,231500,0
|
|
20231227,195300,26828887000,231500,231500,231500,231500,0
|
|
20231227,195200,26828887000,231500,231500,231500,231500,0
|
|
20231227,195100,26828887000,231500,231500,231500,231500,0
|
|
20231227,195000,26828887000,231500,231500,231500,231500,0
|
|
20231227,194900,26828887000,231500,231500,231500,231500,0
|
|
20231227,194800,26828887000,231500,231500,231500,231500,0
|
|
20231227,194700,26828887000,231500,231500,231500,231500,0
|
|
20231227,194600,26828887000,231500,231500,231500,231500,0
|
|
20231227,194500,26828887000,231500,231500,231500,231500,0
|
|
20231227,194400,26828887000,231500,231500,231500,231500,0
|
|
20231227,194300,26828887000,231500,231500,231500,231500,0
|
|
20231227,194200,26828887000,231500,231500,231500,231500,0
|
|
20231227,194100,26828887000,231500,231500,231500,231500,0
|
|
20231227,194000,26828887000,231500,231500,231500,231500,0
|
|
20231227,193900,26828887000,231500,231500,231500,231500,0
|
|
20231227,193800,26828887000,231500,231500,231500,231500,0
|
|
20231227,193700,26828887000,231500,231500,231500,231500,0
|
|
20231227,193600,26828887000,231500,231500,231500,231500,0
|
|
20231227,193500,26828887000,231500,231500,231500,231500,3465
|
|
20231227,193400,26828887000,231500,231500,231500,231500,0
|
|
20231227,193300,26828887000,231500,231500,231500,231500,0
|
|
20231227,193200,26828887000,231500,231500,231500,231500,0
|
|
20231227,193100,26828887000,231500,231500,231500,231500,0
|
|
20231227,193000,26828887000,231500,231500,231500,231500,0
|
|
20231227,192900,26828887000,231500,231500,231500,231500,0
|
|
20231227,192800,26828887000,231500,231500,231500,231500,0
|
|
20231227,192700,26828887000,231500,231500,231500,231500,0
|
|
20231227,192600,26828887000,231500,231500,231500,231500,0
|
|
20231227,192500,26828887000,231500,231500,231500,231500,0
|
|
20231227,192400,26828887000,231500,231500,231500,231500,0
|
|
20231227,192300,26828887000,231500,231500,231500,231500,0
|
|
20231227,192200,26828887000,231500,231500,231500,231500,0
|
|
20231227,192100,26828887000,231500,231500,231500,231500,0
|
|
20231227,192000,26828887000,231500,231500,231500,231500,0
|
|
20231227,191900,26828887000,231500,231500,231500,231500,0
|
|
20231227,191800,26828887000,231500,231500,231500,231500,0
|
|
20231227,191700,26828887000,231500,231500,231500,231500,0
|
|
20231227,191600,26828887000,231500,231500,231500,231500,0
|
|
20231227,191500,26828887000,231500,231500,231500,231500,0
|
|
20231227,191400,26828887000,231500,231500,231500,231500,0
|
|
20231227,191300,26828887000,231500,231500,231500,231500,0
|
|
20231227,191200,26828887000,231500,231500,231500,231500,0
|
|
20231227,191100,26828887000,231500,231500,231500,231500,0
|
|
20231227,191000,26828887000,231500,231500,231500,231500,0
|
|
20231227,190900,26828887000,231500,231500,231500,231500,0
|
|
20231227,190800,26828887000,231500,231500,231500,231500,0
|
|
20231227,190700,26828887000,231500,231500,231500,231500,0
|
|
20231227,190600,26828887000,231500,231500,231500,231500,0
|
|
20231227,190500,26828887000,231500,231500,231500,231500,3465
|
|
20231227,190400,26828887000,231500,231500,231500,231500,0
|
|
20231227,190300,26828887000,231500,231500,231500,231500,0
|
|
20231227,190200,26828887000,231500,231500,231500,231500,0
|
|
20231227,190100,26828887000,231500,231500,231500,231500,0
|
|
20231227,190000,26828887000,231500,231500,231500,231500,0
|
|
20231227,185900,26828887000,231500,231500,231500,231500,0
|
|
20231227,185800,26828887000,231500,231500,231500,231500,0
|
|
20231227,185700,26828887000,231500,231500,231500,231500,0
|
|
20231227,185600,26828887000,231500,231500,231500,231500,0
|
|
20231227,185500,26828887000,231500,231500,231500,231500,0
|
|
20231227,185400,26828887000,231500,231500,231500,231500,0
|
|
20231227,185300,26828887000,231500,231500,231500,231500,0
|
|
20231227,185200,26828887000,231500,231500,231500,231500,0
|
|
20231227,185100,26828887000,231500,231500,231500,231500,0
|
|
20231227,185000,26828887000,231500,231500,231500,231500,0
|
|
20231227,184900,26828887000,231500,231500,231500,231500,0
|
|
20231227,184800,26828887000,231500,231500,231500,231500,0
|
|
20231227,184700,26828887000,231500,231500,231500,231500,0
|
|
20231227,184600,26828887000,231500,231500,231500,231500,0
|
|
20231227,184500,26828887000,231500,231500,231500,231500,0
|
|
20231227,184400,26828887000,231500,231500,231500,231500,0
|
|
20231227,184300,26828887000,231500,231500,231500,231500,0
|
|
20231227,184200,26828887000,231500,231500,231500,231500,0
|
|
20231227,184100,26828887000,231500,231500,231500,231500,0
|
|
20231227,184000,26828887000,231500,231500,231500,231500,0
|
|
20231227,183900,26828887000,231500,231500,231500,231500,0
|
|
20231227,183800,26828887000,231500,231500,231500,231500,0
|
|
20231227,183700,26828887000,231500,231500,231500,231500,0
|
|
20231227,183600,26828887000,231500,231500,231500,231500,0
|
|
20231227,183500,26828887000,231500,231500,231500,231500,3465
|
|
20231227,183400,26828887000,231500,231500,231500,231500,0
|
|
20231227,183300,26828887000,231500,231500,231500,231500,0
|
|
20231227,183200,26828887000,231500,231500,231500,231500,0
|
|
20231227,183100,26828887000,231500,231500,231500,231500,0
|
|
20231227,183000,26828887000,231500,231500,231500,231500,0
|
|
20231227,182900,26828887000,231500,231500,231500,231500,0
|
|
20231227,182800,26828887000,231500,231500,231500,231500,0
|
|
20231227,182700,26828887000,231500,231500,231500,231500,0
|
|
20231227,182600,26828887000,231500,231500,231500,231500,0
|
|
20231227,182500,26828887000,231500,231500,231500,231500,0
|
|
20231227,182400,26828887000,231500,231500,231500,231500,0
|
|
20231227,182300,26828887000,231500,231500,231500,231500,0
|
|
20231227,182200,26828887000,231500,231500,231500,231500,0
|
|
20231227,182100,26828887000,231500,231500,231500,231500,0
|
|
20231227,182000,26828887000,231500,231500,231500,231500,0
|
|
20231227,181900,26828887000,231500,231500,231500,231500,0
|
|
20231227,181800,26828887000,231500,231500,231500,231500,0
|
|
20231227,181700,26828887000,231500,231500,231500,231500,0
|
|
20231227,181600,26828887000,231500,231500,231500,231500,0
|
|
20231227,181500,26828887000,231500,231500,231500,231500,0
|
|
20231227,181400,26828887000,231500,231500,231500,231500,0
|
|
20231227,181300,26828887000,231500,231500,231500,231500,0
|
|
20231227,181200,26828887000,231500,231500,231500,231500,0
|
|
20231227,181100,26828887000,231500,231500,231500,231500,0
|
|
20231227,181000,26828887000,231500,231500,231500,231500,0
|
|
20231227,180900,26828887000,231500,231500,231500,231500,0
|
|
20231227,180800,26828887000,231500,231500,231500,231500,0
|
|
20231227,180700,26828887000,231500,231500,231500,231500,0
|
|
20231227,180600,26828887000,231500,231500,231500,231500,0
|
|
20231227,180500,26828887000,231500,231500,231500,231500,3465
|
|
20231227,180400,26828887000,231500,231500,231500,231500,0
|
|
20231227,180300,26828887000,231500,231500,231500,231500,0
|
|
20231227,180200,26828887000,231500,231500,231500,231500,0
|
|
20231227,180100,26828887000,231500,231500,231500,231500,0
|
|
20231227,180000,26828887000,231500,231500,231500,231500,0
|
|
20231227,175900,26828887000,231500,231500,231500,231500,0
|
|
20231227,175800,26828887000,231500,231500,231500,231500,0
|
|
20231227,175700,26828887000,231500,231500,231500,231500,0
|
|
20231227,175600,26828887000,231500,231500,231500,231500,0
|
|
20231227,175500,26828887000,231500,231500,231500,231500,0
|
|
20231227,175400,26828887000,231500,231500,231500,231500,0
|
|
20231227,175300,26828887000,231500,231500,231500,231500,0
|
|
20231227,175200,26828887000,231500,231500,231500,231500,0
|
|
20231227,175100,26828887000,231500,231500,231500,231500,0
|
|
20231227,175000,26828887000,231500,231500,231500,231500,0
|
|
20231227,174900,26828887000,231500,231500,231500,231500,0
|
|
20231227,174800,26828887000,231500,231500,231500,231500,0
|
|
20231227,174700,26828887000,231500,231500,231500,231500,0
|
|
20231227,174600,26828887000,231500,231500,231500,231500,0
|
|
20231227,174500,26828887000,231500,231500,231500,231500,0
|
|
20231227,174400,26828887000,231500,231500,231500,231500,0
|
|
20231227,174300,26828887000,231500,231500,231500,231500,0
|
|
20231227,174200,26828887000,231500,231500,231500,231500,0
|
|
20231227,174100,26828887000,231500,231500,231500,231500,0
|
|
20231227,174000,26828887000,231500,231500,231500,231500,0
|
|
20231227,173900,26828887000,231500,231500,231500,231500,0
|
|
20231227,173800,26828887000,231500,231500,231500,231500,0
|
|
20231227,173700,26828887000,231500,231500,231500,231500,0
|
|
20231227,173600,26828887000,231500,231500,231500,231500,0
|
|
20231227,173500,26828887000,231500,231500,231500,231500,3465
|
|
20231227,173400,26828887000,231500,231500,231500,231500,0
|
|
20231227,173300,26828887000,231500,231500,231500,231500,0
|
|
20231227,173200,26828887000,231500,231500,231500,231500,0
|
|
20231227,173100,26828887000,231500,231500,231500,231500,0
|
|
20231227,173000,26828887000,231500,231500,231500,231500,0
|
|
20231227,172900,26828887000,231500,231500,231500,231500,0
|
|
20231227,172800,26828887000,231500,231500,231500,231500,0
|
|
20231227,172700,26828887000,231500,231500,231500,231500,0
|
|
20231227,172600,26828887000,231500,231500,231500,231500,0
|
|
20231227,172500,26828887000,231500,231500,231500,231500,0
|
|
20231227,172400,26828887000,231500,231500,231500,231500,0
|
|
20231227,172300,26828887000,231500,231500,231500,231500,0
|
|
20231227,172200,26828887000,231500,231500,231500,231500,0
|
|
20231227,172100,26828887000,231500,231500,231500,231500,0
|
|
20231227,172000,26828887000,231500,231500,231500,231500,0
|
|
20231227,171900,26828887000,231500,231500,231500,231500,0
|
|
20231227,171800,26828887000,231500,231500,231500,231500,0
|
|
20231227,171700,26828887000,231500,231500,231500,231500,0
|
|
20231227,171600,26828887000,231500,231500,231500,231500,0
|
|
20231227,171500,26828887000,231500,231500,231500,231500,0
|
|
20231227,171400,26828887000,231500,231500,231500,231500,0
|
|
20231227,171300,26828887000,231500,231500,231500,231500,0
|
|
20231227,171200,26828887000,231500,231500,231500,231500,0
|
|
20231227,171100,26828887000,231500,231500,231500,231500,0
|
|
20231227,171000,26828887000,231500,231500,231500,231500,0
|
|
20231227,170900,26828887000,231500,231500,231500,231500,0
|
|
20231227,170800,26828887000,231500,231500,231500,231500,0
|
|
20231227,170700,26828887000,231500,231500,231500,231500,0
|
|
20231227,170600,26828887000,231500,231500,231500,231500,0
|
|
20231227,170500,26828887000,231500,231500,231500,231500,3465
|
|
20231227,170400,26828887000,231500,231500,231500,231500,0
|
|
20231227,170300,26828887000,231500,231500,231500,231500,0
|
|
20231227,170200,26828887000,231500,231500,231500,231500,0
|
|
20231227,170100,26828887000,231500,231500,231500,231500,0
|
|
20231227,170000,26828887000,231500,231500,231500,231500,0
|
|
20231227,165900,26828887000,231500,231500,231500,231500,0
|
|
20231227,165800,26828887000,231500,231500,231500,231500,0
|
|
20231227,165700,26828887000,231500,231500,231500,231500,0
|
|
20231227,165600,26828887000,231500,231500,231500,231500,0
|
|
20231227,165500,26828887000,231500,231500,231500,231500,0
|
|
20231227,165400,26828887000,231500,231500,231500,231500,0
|
|
20231227,165300,26828887000,231500,231500,231500,231500,0
|
|
20231227,165200,26828887000,231500,231500,231500,231500,0
|
|
20231227,165100,26828887000,231500,231500,231500,231500,0
|
|
20231227,165000,26828887000,231500,231500,231500,231500,0
|
|
20231227,164900,26828887000,231500,231500,231500,231500,0
|
|
20231227,164800,26828887000,231500,231500,231500,231500,0
|
|
20231227,164700,26828887000,231500,231500,231500,231500,0
|
|
20231227,164600,26828887000,231500,231500,231500,231500,0
|
|
20231227,164500,26828887000,231500,231500,231500,231500,0
|
|
20231227,164400,26828887000,231500,231500,231500,231500,0
|
|
20231227,164300,26828887000,231500,231500,231500,231500,0
|
|
20231227,164200,26828887000,231500,231500,231500,231500,0
|
|
20231227,164100,26828887000,231500,231500,231500,231500,0
|
|
20231227,164000,26828887000,231500,231500,231500,231500,0
|
|
20231227,163900,26828887000,231500,231500,231500,231500,0
|
|
20231227,163800,26828887000,231500,231500,231500,231500,0
|
|
20231227,163700,26828887000,231500,231500,231500,231500,0
|
|
20231227,163600,26828887000,231500,231500,231500,231500,0
|
|
20231227,163500,26828887000,231500,231500,231500,231500,3465
|
|
20231227,163400,26828887000,231500,231500,231500,231500,0
|
|
20231227,163300,26828887000,231500,231500,231500,231500,0
|
|
20231227,163200,26828887000,231500,231500,231500,231500,0
|
|
20231227,163100,26828887000,231500,231500,231500,231500,0
|
|
20231227,163000,26828887000,231500,231500,231500,231500,0
|
|
20231227,162900,26828887000,231500,231500,231500,231500,0
|
|
20231227,162800,26828887000,231500,231500,231500,231500,0
|
|
20231227,162700,26828887000,231500,231500,231500,231500,0
|
|
20231227,162600,26828887000,231500,231500,231500,231500,0
|
|
20231227,162500,26828887000,231500,231500,231500,231500,0
|
|
20231227,162400,26828887000,231500,231500,231500,231500,0
|
|
20231227,162300,26828887000,231500,231500,231500,231500,0
|
|
20231227,162200,26828887000,231500,231500,231500,231500,0
|
|
20231227,162100,26828887000,231500,231500,231500,231500,0
|
|
20231227,162000,26828887000,231500,231500,231500,231500,0
|
|
20231227,161900,26828887000,231500,231500,231500,231500,0
|
|
20231227,161800,26828887000,231500,231500,231500,231500,0
|
|
20231227,161700,26828887000,231500,231500,231500,231500,0
|
|
20231227,161600,26828887000,231500,231500,231500,231500,0
|
|
20231227,161500,26828887000,231500,231500,231500,231500,0
|
|
20231227,161400,26828887000,231500,231500,231500,231500,0
|
|
20231227,161300,26828887000,231500,231500,231500,231500,0
|
|
20231227,161200,26828887000,231500,231500,231500,231500,0
|
|
20231227,161100,26828887000,231500,231500,231500,231500,0
|
|
20231227,161000,26828887000,231500,231500,231500,231500,0
|
|
20231227,160900,26828887000,231500,231500,231500,231500,0
|
|
20231227,160800,26828887000,231500,231500,231500,231500,0
|
|
20231227,160700,26828887000,231500,231500,231500,231500,0
|
|
20231227,160600,26828887000,231500,231500,231500,231500,0
|
|
20231227,160500,26828887000,231500,231500,231500,231500,3465
|
|
20231227,160400,26828887000,231500,231500,231500,231500,0
|
|
20231227,160300,26828887000,231500,231500,231500,231500,0
|
|
20231227,160200,26828887000,231500,231500,231500,231500,0
|
|
20231227,160100,26828887000,231500,231500,231500,231500,0
|
|
20231227,160000,26828887000,231500,231500,231500,231500,0
|
|
20231227,155900,26828887000,231500,231500,231500,231500,0
|
|
20231227,155800,26828887000,231500,231500,231500,231500,0
|
|
20231227,155700,26828887000,231500,231500,231500,231500,0
|
|
20231227,155600,26828887000,231500,231500,231500,231500,0
|
|
20231227,155500,26828887000,231500,231500,231500,231500,0
|
|
20231227,155400,26828887000,231500,231500,231500,231500,0
|
|
20231227,155300,26828887000,231500,231500,231500,231500,0
|
|
20231227,155200,26828887000,231500,231500,231500,231500,0
|
|
20231227,155100,26828887000,231500,231500,231500,231500,0
|
|
20231227,155000,26828887000,231500,231500,231500,231500,0
|
|
20231227,154900,26828887000,231500,231500,231500,231500,0
|
|
20231227,154800,26828887000,231500,231500,231500,231500,0
|
|
20231227,154700,26828887000,231500,231500,231500,231500,0
|
|
20231227,154600,26828887000,231500,231500,231500,231500,0
|
|
20231227,154500,26828887000,231500,231500,231500,231500,0
|
|
20231227,154400,26828887000,231500,231500,231500,231500,0
|
|
20231227,154300,26828887000,231500,231500,231500,231500,0
|
|
20231227,154200,26828887000,231500,231500,231500,231500,0
|
|
20231227,154100,26828887000,231500,231500,231500,231500,0
|
|
20231227,154000,26828887000,231500,231500,231500,231500,0
|
|
20231227,153900,26828887000,231500,231500,231500,231500,0
|
|
20231227,153800,26828887000,231500,231500,231500,231500,0
|
|
20231227,153700,26828887000,231500,231500,231500,231500,0
|
|
20231227,153600,26828887000,231500,231500,231500,231500,0
|
|
20231227,153500,26828887000,231500,231500,231500,231500,3465
|
|
20231227,153400,26828887000,231500,231500,231500,231500,0
|
|
20231227,153300,26828887000,231500,231500,231500,231500,0
|
|
20231227,153200,26828887000,231500,231500,231500,231500,0
|
|
20231227,153100,26828887000,231500,231500,231500,231500,0
|
|
20231227,153000,26828887000,231500,231500,231500,231500,3465
|
|
20231227,152900,26026739500,231000,231000,231000,231000,0
|
|
20231227,152800,26026739500,231000,231000,231000,231000,0
|
|
20231227,152700,26026739500,231000,231000,231000,231000,0
|
|
20231227,152600,26026739500,231000,231000,231000,231000,0
|
|
20231227,152500,26026739500,231000,231000,231000,231000,0
|
|
20231227,152400,26026739500,231000,231000,231000,231000,0
|
|
20231227,152300,26026739500,231000,231000,231000,231000,0
|
|
20231227,152200,26026739500,231000,231000,231000,231000,0
|
|
20231227,152100,26026739500,231000,231000,231000,231000,0
|
|
20231227,152000,26026739500,231000,231000,231000,231000,0
|
|
20231227,151900,26026739500,231000,232000,232000,231000,1276
|
|
20231227,151800,25731361000,232000,231500,232000,231500,142
|
|
20231227,151700,25698466000,231500,232000,232000,231500,138
|
|
20231227,151600,25666494000,231500,231500,232500,231500,81
|
|
20231227,151500,25647729000,232500,232000,232500,231500,699
|
|
20231227,151400,25485531000,232000,232000,232500,232000,84
|
|
20231227,151300,25466024500,232500,232000,232500,232000,110
|
|
20231227,151200,25440474500,232000,232500,232500,232000,109
|
|
20231227,151100,25415170500,232000,232500,232500,232000,63
|
|
20231227,151000,25400546500,232500,232500,232500,232000,106
|
|
20231227,150900,25375911500,232000,232000,232500,232000,114
|
|
20231227,150800,25349440500,232000,232500,232500,232000,218
|
|
20231227,150700,25298776000,232500,232500,232500,232000,111
|
|
20231227,150600,25272989500,232000,232500,232500,232000,145
|
|
20231227,150500,25239305500,232500,232500,233000,232000,1362
|
|
20231227,150400,24922627000,232500,232500,232500,232000,150
|
|
20231227,150300,24887798500,232500,232500,232500,232000,186
|
|
20231227,150200,24844620000,232500,232500,232500,232000,205
|
|
20231227,150100,24797023000,232000,232000,232500,232000,127
|
|
20231227,150000,24767553000,232500,232500,232500,232000,234
|
|
20231227,145900,24713215500,232000,232500,232500,232000,235
|
|
20231227,145800,24658643000,232500,232000,232500,232000,95
|
|
20231227,145700,24636574500,232500,232500,232500,232000,588
|
|
20231227,145600,24499879000,232000,232000,232500,232000,227
|
|
20231227,145500,24447194500,232500,232500,232500,232000,180
|
|
20231227,145400,24405414000,232000,232000,232500,232000,156
|
|
20231227,145300,24369192500,232000,232000,232500,232000,330
|
|
20231227,145200,24292508500,232000,232000,232500,232000,114
|
|
20231227,145100,24266039500,232000,232500,232500,232000,106
|
|
20231227,145000,24241412000,232500,232500,232500,232000,134
|
|
20231227,144900,24210277000,232000,232500,232500,232000,140
|
|
20231227,144800,24177757000,232500,232500,232500,232000,99
|
|
20231227,144700,24154745500,232500,232000,232500,232000,50
|
|
20231227,144600,24143129500,232500,232500,232500,232000,79
|
|
20231227,144500,24124784500,232500,231500,232500,231500,716
|
|
20231227,144400,23958705500,232000,232000,232000,231500,65
|
|
20231227,144300,23943638000,232000,232000,232000,231500,60
|
|
20231227,144200,23929723500,232000,232000,232000,231500,182
|
|
20231227,144100,23887522000,232000,232000,232000,231500,34
|
|
20231227,144000,23879637500,232000,232000,232000,231500,172
|
|
20231227,143900,23839762500,232000,232000,232000,231500,119
|
|
20231227,143800,23812176000,232000,232000,232000,231500,94
|
|
20231227,143700,23790392000,232000,231500,232000,231500,207
|
|
20231227,143600,23742433000,231500,231500,232000,231500,122
|
|
20231227,143500,23714179500,231500,232000,232000,231500,132
|
|
20231227,143400,23683614000,232000,231500,232000,231500,108
|
|
20231227,143300,23658578500,231500,232000,232000,231500,115
|
|
20231227,143200,23631918500,231500,232000,232500,231500,123
|
|
20231227,143100,23603418500,232500,231500,232500,231500,268
|
|
20231227,143000,23541291500,232500,232500,232500,231500,485
|
|
20231227,142900,23428734000,232000,232500,232500,232000,274
|
|
20231227,142800,23365137000,232500,232500,232500,232000,166
|
|
20231227,142700,23326565500,232500,232000,232500,232000,173
|
|
20231227,142600,23286382000,232500,232500,233000,232000,2168
|
|
20231227,142500,22782324500,232500,232500,233000,232500,47
|
|
20231227,142400,22771385000,233000,232500,233000,232500,280
|
|
20231227,142300,22706155500,233000,232500,233000,232500,133
|
|
20231227,142200,22675186000,233000,232500,233000,232500,222
|
|
20231227,142100,22623501500,232500,232500,233000,232500,96
|
|
20231227,142000,22601161500,233000,232500,233000,232500,189
|
|
20231227,141900,22557174500,232500,233000,233000,232500,109
|
|
20231227,141800,22531814500,232500,233000,233000,232500,143
|
|
20231227,141700,22498526000,233000,232500,233000,232500,56
|
|
20231227,141600,22485495000,232500,232500,233000,232500,190
|
|
20231227,141500,22441296500,232500,232500,233000,232500,117
|
|
20231227,141400,22414068000,233000,233000,233000,232500,201
|
|
20231227,141300,22367319500,233000,233000,233000,232500,167
|
|
20231227,141200,22328410000,232500,233000,233000,232500,198
|
|
20231227,141100,22282287500,233000,233000,233000,232500,151
|
|
20231227,141000,22247111500,233000,233000,233000,232500,40
|
|
20231227,140900,22237794500,233000,233000,233000,232500,159
|
|
20231227,140800,22200754000,233000,232500,233000,232500,48
|
|
20231227,140700,22189578000,233000,232500,233000,232500,253
|
|
20231227,140600,22130653000,233000,232500,233000,232500,125
|
|
20231227,140500,22101552500,232500,233000,233000,232500,228
|
|
20231227,140400,22048497500,233000,232500,233000,232500,195
|
|
20231227,140300,22003072000,232500,232500,233000,232500,68
|
|
20231227,140200,21987241000,232500,232500,233000,232500,52
|
|
20231227,140100,21975131000,233000,232500,233000,232500,247
|
|
20231227,140000,21917592500,232500,232500,233000,232500,63
|
|
20231227,135900,21902926500,232500,232500,233000,232500,125
|
|
20231227,135800,21873840000,233000,232500,233000,232500,84
|
|
20231227,135700,21854272000,232500,232500,233000,232500,114
|
|
20231227,135600,21827720500,232500,232500,233000,232500,158
|
|
20231227,135500,21790927500,233000,232500,233000,232500,121
|
|
20231227,135400,21762761500,232500,233000,233000,232500,19
|
|
20231227,135300,21758340500,233000,232500,233000,232500,285
|
|
20231227,135200,21692021500,232500,233000,233000,232500,104
|
|
20231227,135100,21667820000,232500,233000,233000,232500,103
|
|
20231227,135000,21643847500,232500,233000,233000,232500,128
|
|
20231227,134900,21614050500,233000,233000,233000,232500,185
|
|
20231227,134800,21570970000,233000,232500,233000,232500,97
|
|
20231227,134700,21548399000,232500,232500,233000,232500,101
|
|
20231227,134600,21524888000,232500,233000,233000,232500,46
|
|
20231227,134500,21514178000,233000,233000,233000,232500,57
|
|
20231227,134400,21500908000,233000,233000,233000,232500,151
|
|
20231227,134300,21465733500,233000,233000,233000,232500,60
|
|
20231227,134200,21451764500,233000,233000,233000,232500,110
|
|
20231227,134100,21426151000,233000,233000,233000,232500,1095
|
|
20231227,134000,21171019500,232500,233000,233000,232500,94
|
|
20231227,133900,21149144000,233000,232500,233000,232500,1362
|
|
20231227,133800,20832474500,232000,232000,232500,232000,263
|
|
20231227,133700,20771332000,232000,232500,232500,232000,64
|
|
20231227,133600,20756474000,232500,232000,232500,232000,132
|
|
20231227,133500,20725815000,232500,232000,232500,232000,57
|
|
20231227,133400,20712574500,232000,232000,232500,232000,38
|
|
20231227,133300,20703752000,232500,232000,232500,232000,157
|
|
20231227,133200,20667286500,232000,232000,232500,232000,42
|
|
20231227,133100,20657527500,232000,232000,232500,232000,310
|
|
20231227,133000,20585541000,232500,232500,232500,232000,127
|
|
20231227,132900,20556057000,232000,232000,232500,232000,45
|
|
20231227,132800,20545604500,232500,232000,232500,232000,83
|
|
20231227,132700,20526319000,232500,232500,232500,232000,61
|
|
20231227,132600,20512151000,232500,232500,232500,232000,30
|
|
20231227,132500,20505180500,232500,232000,232500,232000,133
|
|
20231227,132400,20474291000,232500,232000,232500,232000,199
|
|
20231227,132300,20428113500,232000,232000,232500,232000,110
|
|
20231227,132200,20402584000,232500,232500,232500,232000,480
|
|
20231227,132100,20291168500,232000,232000,232500,232000,36
|
|
20231227,132000,20282803000,232000,232000,232500,232000,124
|
|
20231227,131900,20254002500,232500,232500,232500,231500,97
|
|
20231227,131800,20231470500,232000,232500,232500,232000,596
|
|
20231227,131700,20093193500,232500,232500,232500,232000,133
|
|
20231227,131600,20062294000,232500,232500,232500,232000,150
|
|
20231227,131500,20027475500,232000,232000,232500,232000,76
|
|
20231227,131400,20009825000,232000,232500,232500,232000,455
|
|
20231227,131300,19904212500,232500,232500,232500,232000,108
|
|
20231227,131200,19879138000,232000,232000,232500,232000,108
|
|
20231227,131100,19854069500,232000,232500,232500,232000,263
|
|
20231227,131000,19792989500,232000,232000,232500,232000,82
|
|
20231227,130900,19773949000,232000,232500,232500,232000,1149
|
|
20231227,130800,19507289000,232000,232000,232500,232000,39
|
|
20231227,130700,19498230000,232000,232500,232500,232000,125
|
|
20231227,130600,19469209500,232500,232500,232500,232000,160
|
|
20231227,130500,19432053500,232000,232000,232500,232000,143
|
|
20231227,130400,19398863500,232000,232000,232500,232000,79
|
|
20231227,130300,19380527000,232500,233000,233000,232000,801
|
|
20231227,130200,19194299500,233000,233000,233000,232500,50
|
|
20231227,130100,19182652500,232500,233000,233000,232500,60
|
|
20231227,130000,19168687000,232500,233000,233000,232500,157
|
|
20231227,125900,19132142000,233000,233000,233000,232500,66
|
|
20231227,125800,19116774000,233000,233000,233000,232500,84
|
|
20231227,125700,19097233500,233000,232500,233000,232500,85
|
|
20231227,125600,19077436500,232500,232500,233000,232500,271
|
|
20231227,125500,19014306500,232500,232500,233000,232500,91
|
|
20231227,125400,18993117000,233000,232500,233000,232500,80
|
|
20231227,125300,18974497500,233000,233000,233000,232500,74
|
|
20231227,125200,18957284500,233000,232500,233000,232500,503
|
|
20231227,125100,18840302500,233000,233000,233000,232500,59
|
|
20231227,125000,18826565500,232500,232500,233000,232500,61
|
|
20231227,124900,18812362500,232500,233000,233000,232500,305
|
|
20231227,124800,18741319000,233000,233000,233000,232500,78
|
|
20231227,124700,18723165000,233000,233000,233000,232500,492
|
|
20231227,124600,18608532500,233000,233500,233500,233000,306
|
|
20231227,124500,18537204000,233500,232500,233500,232500,891
|
|
20231227,124400,18329607500,232500,233000,233000,232500,217
|
|
20231227,124300,18279056500,232500,233000,233000,232500,69
|
|
20231227,124200,18262986000,233000,232500,233000,232500,86
|
|
20231227,124100,18242969500,232500,233000,233000,232500,125
|
|
20231227,124000,18213855500,233000,233000,233000,232500,81
|
|
20231227,123900,18194988500,232500,232500,233000,232500,116
|
|
20231227,123800,18167987000,233000,232500,233000,232500,347
|
|
20231227,123700,18087266500,233000,233000,233000,232500,162
|
|
20231227,123600,18049537000,233000,232500,233000,232500,91
|
|
20231227,123500,18028356000,232500,232500,233000,232500,126
|
|
20231227,123400,17999014500,233000,233000,233000,232500,74
|
|
20231227,123300,17981782000,233000,233000,233000,232500,100
|
|
20231227,123200,17958490000,232500,233000,233000,232500,50
|
|
20231227,123100,17946849500,233000,232500,233000,232500,129
|
|
20231227,123000,17916830500,232500,232500,233000,232500,123
|
|
20231227,122900,17888193500,232500,233000,233000,232500,86
|
|
20231227,122800,17868178000,233000,233000,233000,232500,73
|
|
20231227,122700,17851184500,233000,233000,233000,232500,127
|
|
20231227,122600,17821612500,233000,233000,233000,232500,68
|
|
20231227,122500,17805778000,233000,233000,233000,232500,104
|
|
20231227,122400,17781576000,232500,233000,233000,232500,83
|
|
20231227,122300,17762243000,233000,232500,233000,232500,58
|
|
20231227,122200,17748735500,233000,233000,233000,232500,81
|
|
20231227,122100,17729872000,232500,233000,233000,232500,94
|
|
20231227,122000,17707992000,233000,233000,233000,232500,102
|
|
20231227,121900,17684248000,232500,233000,233000,232500,92
|
|
20231227,121800,17662821000,232500,232500,233000,232500,71
|
|
20231227,121700,17646292500,233000,233000,233000,232500,74
|
|
20231227,121600,17629070500,232500,233000,233000,232500,73
|
|
20231227,121500,17612065500,233000,232500,233000,232500,78
|
|
20231227,121400,17593906000,233000,232500,233000,232500,53
|
|
20231227,121300,17581562500,232500,233000,233000,232500,94
|
|
20231227,121200,17559669000,233000,233000,233000,232500,54
|
|
20231227,121100,17547103000,233000,232500,233000,232500,91
|
|
20231227,121000,17525930500,232500,233000,233000,232500,280
|
|
20231227,120900,17460809000,233000,233000,233000,232500,158
|
|
20231227,120800,17423997500,232500,233000,233000,232500,86
|
|
20231227,120700,17403970500,233000,233000,233000,232500,68
|
|
20231227,120600,17388137000,232500,233000,233000,232500,56
|
|
20231227,120500,17375100000,233000,233000,233000,232500,97
|
|
20231227,120400,17352507000,233000,232500,233000,232500,44
|
|
20231227,120300,17342264000,233000,233000,233000,232500,396
|
|
20231227,120200,17250176000,233000,233000,233000,232500,77
|
|
20231227,120100,17232244000,233000,233000,233000,232500,20
|
|
20231227,120000,17227591000,233000,233500,233500,232500,295
|
|
20231227,115900,17158804000,233000,233000,233500,233000,319
|
|
20231227,115800,17084468500,233500,233500,233500,233000,101
|
|
20231227,115700,17060914500,233500,233000,233500,233000,82
|
|
20231227,115600,17041782500,233500,233000,233500,233000,60
|
|
20231227,115500,17027791500,233000,233000,233500,232000,682
|
|
20231227,115400,16868979000,233000,233500,233500,232000,729
|
|
20231227,115300,16699297500,233500,233000,233500,232000,2175
|
|
20231227,115200,16192811000,232500,232000,233000,232000,1731
|
|
20231227,115100,15790452500,232500,232000,232500,232000,90
|
|
20231227,115000,15769544000,232500,232000,232500,232000,46
|
|
20231227,114900,15758855000,232000,232000,232500,232000,70
|
|
20231227,114800,15742595500,232500,232000,232500,232000,176
|
|
20231227,114700,15701729000,232000,232500,232500,232000,102
|
|
20231227,114600,15678040500,232500,232000,232500,232000,104
|
|
20231227,114500,15653883000,232000,232000,232500,232000,232
|
|
20231227,114400,15600044500,231500,232000,232000,231500,46
|
|
20231227,114300,15589380000,231500,232000,232000,231500,292
|
|
20231227,114200,15521650000,232500,232500,232500,231500,607
|
|
20231227,114100,15380816000,232500,232500,232500,232000,96
|
|
20231227,114000,15358534500,232000,232500,232500,232000,112
|
|
20231227,113900,15332499000,232000,232500,232500,232000,47
|
|
20231227,113800,15321580500,232000,232500,232500,232000,60
|
|
20231227,113700,15307640000,232500,232000,232500,232000,172
|
|
20231227,113600,15267661500,232500,232000,232500,232000,59
|
|
20231227,113500,15253958500,232500,232500,232500,232000,228
|
|
20231227,113400,15201010000,232500,232500,232500,232000,148
|
|
20231227,113300,15166625000,232000,232500,232500,232000,222
|
|
20231227,113200,15115107500,232500,232000,232500,231500,1141
|
|
20231227,113100,14850400500,232000,232000,232000,231500,87
|
|
20231227,113000,14830237000,232000,231000,232000,230500,458
|
|
20231227,112900,14724223500,231000,231000,231500,231000,254
|
|
20231227,112800,14665472000,231000,231000,231500,231000,58
|
|
20231227,112700,14652054500,231000,231500,231500,231000,43
|
|
20231227,112600,14642106500,231000,231500,231500,231000,184
|
|
20231227,112500,14599521000,231500,230500,231500,230500,592
|
|
20231227,112400,14462496500,230500,230500,231500,230000,954
|
|
20231227,112300,14242467000,230000,230000,230500,230000,108
|
|
20231227,112200,14217590500,230500,230000,230500,230000,57
|
|
20231227,112100,14204467500,230500,230000,230500,230000,546
|
|
20231227,112000,14078854000,230000,230500,231000,230000,576
|
|
20231227,111900,13946110000,231000,230500,231000,230500,53
|
|
20231227,111800,13933880500,230500,231000,231500,230500,312
|
|
20231227,111700,13861808000,231000,231000,231500,231000,224
|
|
20231227,111600,13810052500,231000,231000,231500,231000,141
|
|
20231227,111500,13777449500,231000,231000,231500,231000,143
|
|
20231227,111400,13744389000,231000,231500,231500,231000,472
|
|
20231227,111300,13635345000,231000,232000,232000,231000,244
|
|
20231227,111200,13578868000,231000,231500,232000,231000,439
|
|
20231227,111100,13477254000,231500,231000,232000,231000,210
|
|
20231227,111000,13428626000,231000,231500,232000,231000,161
|
|
20231227,110900,13391353000,231500,232000,232000,231000,56
|
|
20231227,110800,13378398000,231500,231500,232000,231000,53
|
|
20231227,110700,13366126000,232000,231500,232000,231500,161
|
|
20231227,110600,13328837000,231500,231500,232000,231000,111
|
|
20231227,110500,13303135500,231500,231500,232000,231000,266
|
|
20231227,110400,13241557500,231500,231500,232000,231500,430
|
|
20231227,110300,13142007500,231500,231500,232000,231500,87
|
|
20231227,110200,13121858500,231500,231500,232000,231500,337
|
|
20231227,110100,13043840000,231500,232000,232000,231500,244
|
|
20231227,110000,12987323000,232000,231500,232000,231000,461
|
|
20231227,105900,12880596500,231500,231500,231500,231000,154
|
|
20231227,105800,12844978000,231000,231500,232000,231000,566
|
|
20231227,105700,12713927500,231500,231500,232000,231500,182
|
|
20231227,105600,12671762500,231500,231500,232000,231500,269
|
|
20231227,105500,12609465500,232000,231500,232500,231500,2054
|
|
20231227,105400,12132960000,231500,231000,232000,231000,4853
|
|
20231227,105300,11009513500,231000,230500,231000,230500,1509
|
|
20231227,105200,10660944500,230500,231000,231000,230500,40
|
|
20231227,105100,10651719500,231000,231000,231000,230500,106
|
|
20231227,105000,10627262000,230500,231000,231000,230500,44
|
|
20231227,104900,10617112000,231000,230500,231000,230500,135
|
|
20231227,104800,10585990500,230500,231000,231000,230500,2005
|
|
20231227,104700,10122874000,230500,230500,231000,230000,1100
|
|
20231227,104600,9869323000,230000,230000,230500,230000,113
|
|
20231227,104500,9843327500,230000,230500,230500,230000,59
|
|
20231227,104400,9829737000,230500,230500,230500,230000,83
|
|
20231227,104300,9810626000,230000,230500,231000,230000,111
|
|
20231227,104200,9785038000,231000,230000,231000,230000,599
|
|
20231227,104100,9646942500,230000,231000,231000,230000,316
|
|
20231227,104000,9574099000,230500,230500,230500,230000,939
|
|
20231227,103900,9357662500,230500,230000,230500,230000,47
|
|
20231227,103800,9346837500,230500,230500,230500,230000,194
|
|
20231227,103700,9302122000,230500,230500,230500,230000,71
|
|
20231227,103600,9285762000,230500,230500,230500,230000,75
|
|
20231227,103500,9268482000,230000,230000,230500,230000,38
|
|
20231227,103400,9259728000,230000,230000,230500,230000,145
|
|
20231227,103300,9226310000,230500,230500,230500,230000,274
|
|
20231227,103200,9163233500,230500,229500,230500,229500,143
|
|
20231227,103100,9130344500,230000,230000,230000,229500,717
|
|
20231227,103000,8965446500,230500,231000,231000,230000,551
|
|
20231227,102900,8838441500,231000,230500,231000,230000,246
|
|
20231227,102800,8781731500,230500,229500,231000,229500,2669
|
|
20231227,102700,8167235000,229500,229500,230000,229500,284
|
|
20231227,102600,8101955000,229500,229000,230000,228500,1780
|
|
20231227,102500,7693727500,228500,228500,228500,228000,250
|
|
20231227,102400,7636606000,228000,228000,228500,228000,68
|
|
20231227,102300,7621092000,228000,228000,228500,228000,28
|
|
20231227,102200,7614705000,228000,229000,229000,227500,2185
|
|
20231227,102100,7114901000,229500,229000,229500,229000,147
|
|
20231227,102000,7081197500,229500,229000,229500,229000,219
|
|
20231227,101900,7030991500,229500,229500,229500,229000,117
|
|
20231227,101800,7004159000,229500,228000,229500,228000,1677
|
|
20231227,101700,6620729500,228000,228500,228500,228000,156
|
|
20231227,101600,6585153000,228500,228500,228500,228000,176
|
|
20231227,101500,6544999000,228500,228000,228500,228000,42
|
|
20231227,101400,6535415000,228000,228000,228500,228000,549
|
|
20231227,101300,6410240000,228000,228500,228500,228000,76
|
|
20231227,101200,6392876500,228000,228000,228500,228000,65
|
|
20231227,101100,6378046500,228000,228000,228000,228000,29
|
|
20231227,101000,6371434500,228500,227000,228500,227000,1422
|
|
20231227,100900,6047440500,227500,227500,227500,227000,53
|
|
20231227,100800,6035401000,227500,227000,227500,227000,43
|
|
20231227,100700,6025631500,227000,227000,227500,227000,291
|
|
20231227,100600,5959564500,227000,227500,227500,227000,1401
|
|
20231227,100500,5641524000,227500,227000,227500,227000,18
|
|
20231227,100400,5637433000,227000,227500,227500,227000,76
|
|
20231227,100300,5620147000,227000,227500,227500,227000,23
|
|
20231227,100200,5614923000,227500,227000,227500,227000,75
|
|
20231227,100100,5597861000,227500,227500,227500,227000,41
|
|
20231227,100000,5588536000,227000,227500,228000,227000,15
|
|
20231227,095900,5585127000,227500,227000,228000,226500,60
|
|
20231227,095800,5571521500,228000,227000,228000,227000,1012
|
|
20231227,095700,5341144000,227000,226500,227500,226500,597
|
|
20231227,095600,5205628000,227000,226500,227000,226500,69
|
|
20231227,095500,5189986000,227000,226500,227000,226500,64
|
|
20231227,095400,5175459000,226500,227000,227000,226500,62
|
|
20231227,095300,5161411500,227000,226500,227000,226500,326
|
|
20231227,095200,5087417500,226500,226500,227000,226000,197
|
|
20231227,095100,5042787000,226500,226500,226500,226000,55
|
|
20231227,095000,5030336500,226000,225500,226500,225500,250
|
|
20231227,094900,4973849000,225500,226500,226500,225500,299
|
|
20231227,094800,4906281000,226500,226500,226500,226000,25
|
|
20231227,094700,4900624500,226500,225500,226500,225500,292
|
|
20231227,094600,4834634500,225500,226000,226000,225500,628
|
|
20231227,094500,4692716000,225500,225500,226000,225500,760
|
|
20231227,094400,4521128500,226000,225500,226000,225500,64
|
|
20231227,094300,4506694000,225500,225500,225500,225500,389
|
|
20231227,094200,4418974500,225500,226000,226000,225500,127
|
|
20231227,094100,4390310500,226000,225500,226000,225500,501
|
|
20231227,094000,4277229000,225500,225500,226000,225500,321
|
|
20231227,093900,4204838500,226000,226000,226000,225500,103
|
|
20231227,093800,4181587000,226000,226000,226500,226000,150
|
|
20231227,093700,4147682500,226000,226000,226500,226000,435
|
|
20231227,093600,4049366500,225500,226000,226000,225500,66
|
|
20231227,093500,4034470500,226000,226000,226500,225500,972
|
|
20231227,093400,3814812500,226000,226500,227000,226000,1469
|
|
20231227,093300,3482317000,226500,227000,227000,226500,190
|
|
20231227,093200,3439271500,227000,227500,227500,227000,1010
|
|
20231227,093100,3209988000,227000,227500,227500,227000,62
|
|
20231227,093000,3195886500,227500,227500,227500,227000,407
|
|
20231227,092900,3103465000,227500,227500,227500,227000,37
|
|
20231227,092800,3095059500,227500,227500,227500,227000,13
|
|
20231227,092700,3092104000,227000,227000,227500,227000,98
|
|
20231227,092600,3069853500,227000,228000,228000,227000,676
|
|
20231227,092500,2916072000,228000,228000,228000,227500,22
|
|
20231227,092400,2911064000,228000,227500,228000,227500,44
|
|
20231227,092300,2901052000,227500,228000,228000,227500,1264
|
|
20231227,092200,2612890000,228000,228000,228500,228000,302
|
|
20231227,092100,2543943500,228000,228000,228000,227500,737
|
|
20231227,092000,2375943500,228000,228000,228000,228000,59
|
|
20231227,091900,2362491500,228000,228000,228500,228000,278
|
|
20231227,091800,2299085500,228000,228000,228500,227500,1324
|
|
20231227,091700,1997183000,227500,228000,228000,227500,59
|
|
20231227,091600,1983739500,228000,227500,228000,227000,264
|
|
20231227,091500,1923681000,227500,227500,227500,227500,133
|
|
20231227,091400,1893423500,227500,227500,227500,227000,187
|
|
20231227,091300,1850899500,227500,227500,228000,227500,182
|
|
20231227,091200,1809494000,227500,227000,228000,227000,116
|
|
20231227,091100,1783123500,227000,227000,227500,227000,1279
|
|
20231227,091000,1492635000,227000,226500,227000,226000,940
|
|
20231227,090900,1280052000,226500,227000,227500,226500,1486
|
|
20231227,090800,942936000,227500,227500,228000,227500,596
|
|
20231227,090700,807345500,227500,227500,228000,227000,306
|
|
20231227,090600,737715500,227500,227500,228000,227500,107
|
|
20231227,090500,713344000,227500,227000,228000,227000,577
|
|
20231227,090400,582099500,227000,227000,227500,226500,192
|
|
20231227,090300,538520000,227000,227000,227000,226500,723
|
|
20231227,090200,374673500,227500,227500,228000,227000,192
|
|
20231227,090100,330997500,227500,227500,228000,227500,49
|
|
20231227,090000,319839500,227000,227500,228000,226500,1408
|