717 lines
38 KiB
CSV
717 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,205400,3396644450,29150,29150,29150,29150,3601
|
|
20231227,205300,3396644450,29150,29150,29150,29150,0
|
|
20231227,205200,3396644450,29150,29150,29150,29150,0
|
|
20231227,205100,3396644450,29150,29150,29150,29150,0
|
|
20231227,205000,3396644450,29150,29150,29150,29150,0
|
|
20231227,204900,3396644450,29150,29150,29150,29150,0
|
|
20231227,204800,3396644450,29150,29150,29150,29150,0
|
|
20231227,204700,3396644450,29150,29150,29150,29150,0
|
|
20231227,204600,3396644450,29150,29150,29150,29150,0
|
|
20231227,204500,3396644450,29150,29150,29150,29150,0
|
|
20231227,204400,3396644450,29150,29150,29150,29150,0
|
|
20231227,204300,3396644450,29150,29150,29150,29150,0
|
|
20231227,204200,3396644450,29150,29150,29150,29150,0
|
|
20231227,204100,3396644450,29150,29150,29150,29150,0
|
|
20231227,204000,3396644450,29150,29150,29150,29150,0
|
|
20231227,203900,3396644450,29150,29150,29150,29150,0
|
|
20231227,203800,3396644450,29150,29150,29150,29150,0
|
|
20231227,203700,3396644450,29150,29150,29150,29150,0
|
|
20231227,203600,3396644450,29150,29150,29150,29150,0
|
|
20231227,203500,3396644450,29150,29150,29150,29150,0
|
|
20231227,203400,3396644450,29150,29150,29150,29150,0
|
|
20231227,203300,3396644450,29150,29150,29150,29150,0
|
|
20231227,203200,3396644450,29150,29150,29150,29150,0
|
|
20231227,203100,3396644450,29150,29150,29150,29150,0
|
|
20231227,203000,3396644450,29150,29150,29150,29150,0
|
|
20231227,202900,3396644450,29150,29150,29150,29150,0
|
|
20231227,202800,3396644450,29150,29150,29150,29150,0
|
|
20231227,202700,3396644450,29150,29150,29150,29150,0
|
|
20231227,202600,3396644450,29150,29150,29150,29150,0
|
|
20231227,202500,3396644450,29150,29150,29150,29150,0
|
|
20231227,202400,3396644450,29150,29150,29150,29150,3601
|
|
20231227,202300,3396644450,29150,29150,29150,29150,0
|
|
20231227,202200,3396644450,29150,29150,29150,29150,0
|
|
20231227,202100,3396644450,29150,29150,29150,29150,0
|
|
20231227,202000,3396644450,29150,29150,29150,29150,0
|
|
20231227,201900,3396644450,29150,29150,29150,29150,0
|
|
20231227,201800,3396644450,29150,29150,29150,29150,0
|
|
20231227,201700,3396644450,29150,29150,29150,29150,0
|
|
20231227,201600,3396644450,29150,29150,29150,29150,0
|
|
20231227,201500,3396644450,29150,29150,29150,29150,0
|
|
20231227,201400,3396644450,29150,29150,29150,29150,0
|
|
20231227,201300,3396644450,29150,29150,29150,29150,0
|
|
20231227,201200,3396644450,29150,29150,29150,29150,0
|
|
20231227,201100,3396644450,29150,29150,29150,29150,0
|
|
20231227,201000,3396644450,29150,29150,29150,29150,0
|
|
20231227,200900,3396644450,29150,29150,29150,29150,0
|
|
20231227,200800,3396644450,29150,29150,29150,29150,0
|
|
20231227,200700,3396644450,29150,29150,29150,29150,0
|
|
20231227,200600,3396644450,29150,29150,29150,29150,0
|
|
20231227,200500,3396644450,29150,29150,29150,29150,0
|
|
20231227,200400,3396644450,29150,29150,29150,29150,0
|
|
20231227,200300,3396644450,29150,29150,29150,29150,0
|
|
20231227,200200,3396644450,29150,29150,29150,29150,0
|
|
20231227,200100,3396644450,29150,29150,29150,29150,0
|
|
20231227,200000,3396644450,29150,29150,29150,29150,0
|
|
20231227,195900,3396644450,29150,29150,29150,29150,0
|
|
20231227,195800,3396644450,29150,29150,29150,29150,0
|
|
20231227,195700,3396644450,29150,29150,29150,29150,0
|
|
20231227,195600,3396644450,29150,29150,29150,29150,0
|
|
20231227,195500,3396644450,29150,29150,29150,29150,0
|
|
20231227,195400,3396644450,29150,29150,29150,29150,3601
|
|
20231227,195300,3396644450,29150,29150,29150,29150,0
|
|
20231227,195200,3396644450,29150,29150,29150,29150,0
|
|
20231227,195100,3396644450,29150,29150,29150,29150,0
|
|
20231227,195000,3396644450,29150,29150,29150,29150,0
|
|
20231227,194900,3396644450,29150,29150,29150,29150,0
|
|
20231227,194800,3396644450,29150,29150,29150,29150,0
|
|
20231227,194700,3396644450,29150,29150,29150,29150,0
|
|
20231227,194600,3396644450,29150,29150,29150,29150,0
|
|
20231227,194500,3396644450,29150,29150,29150,29150,0
|
|
20231227,194400,3396644450,29150,29150,29150,29150,0
|
|
20231227,194300,3396644450,29150,29150,29150,29150,0
|
|
20231227,194200,3396644450,29150,29150,29150,29150,0
|
|
20231227,194100,3396644450,29150,29150,29150,29150,0
|
|
20231227,194000,3396644450,29150,29150,29150,29150,0
|
|
20231227,193900,3396644450,29150,29150,29150,29150,0
|
|
20231227,193800,3396644450,29150,29150,29150,29150,0
|
|
20231227,193700,3396644450,29150,29150,29150,29150,0
|
|
20231227,193600,3396644450,29150,29150,29150,29150,0
|
|
20231227,193500,3396644450,29150,29150,29150,29150,0
|
|
20231227,193400,3396644450,29150,29150,29150,29150,0
|
|
20231227,193300,3396644450,29150,29150,29150,29150,0
|
|
20231227,193200,3396644450,29150,29150,29150,29150,0
|
|
20231227,193100,3396644450,29150,29150,29150,29150,0
|
|
20231227,193000,3396644450,29150,29150,29150,29150,0
|
|
20231227,192900,3396644450,29150,29150,29150,29150,0
|
|
20231227,192800,3396644450,29150,29150,29150,29150,0
|
|
20231227,192700,3396644450,29150,29150,29150,29150,0
|
|
20231227,192600,3396644450,29150,29150,29150,29150,0
|
|
20231227,192500,3396644450,29150,29150,29150,29150,0
|
|
20231227,192400,3396644450,29150,29150,29150,29150,3601
|
|
20231227,192300,3396644450,29150,29150,29150,29150,0
|
|
20231227,192200,3396644450,29150,29150,29150,29150,0
|
|
20231227,192100,3396644450,29150,29150,29150,29150,0
|
|
20231227,192000,3396644450,29150,29150,29150,29150,0
|
|
20231227,191900,3396644450,29150,29150,29150,29150,0
|
|
20231227,191800,3396644450,29150,29150,29150,29150,0
|
|
20231227,191700,3396644450,29150,29150,29150,29150,0
|
|
20231227,191600,3396644450,29150,29150,29150,29150,0
|
|
20231227,191500,3396644450,29150,29150,29150,29150,0
|
|
20231227,191400,3396644450,29150,29150,29150,29150,0
|
|
20231227,191300,3396644450,29150,29150,29150,29150,0
|
|
20231227,191200,3396644450,29150,29150,29150,29150,0
|
|
20231227,191100,3396644450,29150,29150,29150,29150,0
|
|
20231227,191000,3396644450,29150,29150,29150,29150,0
|
|
20231227,190900,3396644450,29150,29150,29150,29150,0
|
|
20231227,190800,3396644450,29150,29150,29150,29150,0
|
|
20231227,190700,3396644450,29150,29150,29150,29150,0
|
|
20231227,190600,3396644450,29150,29150,29150,29150,0
|
|
20231227,190500,3396644450,29150,29150,29150,29150,0
|
|
20231227,190400,3396644450,29150,29150,29150,29150,0
|
|
20231227,190300,3396644450,29150,29150,29150,29150,0
|
|
20231227,190200,3396644450,29150,29150,29150,29150,0
|
|
20231227,190100,3396644450,29150,29150,29150,29150,0
|
|
20231227,190000,3396644450,29150,29150,29150,29150,0
|
|
20231227,185900,3396644450,29150,29150,29150,29150,0
|
|
20231227,185800,3396644450,29150,29150,29150,29150,0
|
|
20231227,185700,3396644450,29150,29150,29150,29150,0
|
|
20231227,185600,3396644450,29150,29150,29150,29150,0
|
|
20231227,185500,3396644450,29150,29150,29150,29150,0
|
|
20231227,185400,3396644450,29150,29150,29150,29150,3601
|
|
20231227,185300,3396644450,29150,29150,29150,29150,0
|
|
20231227,185200,3396644450,29150,29150,29150,29150,0
|
|
20231227,185100,3396644450,29150,29150,29150,29150,0
|
|
20231227,185000,3396644450,29150,29150,29150,29150,0
|
|
20231227,184900,3396644450,29150,29150,29150,29150,0
|
|
20231227,184800,3396644450,29150,29150,29150,29150,0
|
|
20231227,184700,3396644450,29150,29150,29150,29150,0
|
|
20231227,184600,3396644450,29150,29150,29150,29150,0
|
|
20231227,184500,3396644450,29150,29150,29150,29150,0
|
|
20231227,184400,3396644450,29150,29150,29150,29150,0
|
|
20231227,184300,3396644450,29150,29150,29150,29150,0
|
|
20231227,184200,3396644450,29150,29150,29150,29150,0
|
|
20231227,184100,3396644450,29150,29150,29150,29150,0
|
|
20231227,184000,3396644450,29150,29150,29150,29150,0
|
|
20231227,183900,3396644450,29150,29150,29150,29150,0
|
|
20231227,183800,3396644450,29150,29150,29150,29150,0
|
|
20231227,183700,3396644450,29150,29150,29150,29150,0
|
|
20231227,183600,3396644450,29150,29150,29150,29150,0
|
|
20231227,183500,3396644450,29150,29150,29150,29150,0
|
|
20231227,183400,3396644450,29150,29150,29150,29150,0
|
|
20231227,183300,3396644450,29150,29150,29150,29150,0
|
|
20231227,183200,3396644450,29150,29150,29150,29150,0
|
|
20231227,183100,3396644450,29150,29150,29150,29150,0
|
|
20231227,183000,3396644450,29150,29150,29150,29150,0
|
|
20231227,182900,3396644450,29150,29150,29150,29150,0
|
|
20231227,182800,3396644450,29150,29150,29150,29150,0
|
|
20231227,182700,3396644450,29150,29150,29150,29150,0
|
|
20231227,182600,3396644450,29150,29150,29150,29150,0
|
|
20231227,182500,3396644450,29150,29150,29150,29150,0
|
|
20231227,182400,3396644450,29150,29150,29150,29150,3601
|
|
20231227,182300,3396644450,29150,29150,29150,29150,0
|
|
20231227,182200,3396644450,29150,29150,29150,29150,0
|
|
20231227,182100,3396644450,29150,29150,29150,29150,0
|
|
20231227,182000,3396644450,29150,29150,29150,29150,0
|
|
20231227,181900,3396644450,29150,29150,29150,29150,0
|
|
20231227,181800,3396644450,29150,29150,29150,29150,0
|
|
20231227,181700,3396644450,29150,29150,29150,29150,0
|
|
20231227,181600,3396644450,29150,29150,29150,29150,0
|
|
20231227,181500,3396644450,29150,29150,29150,29150,0
|
|
20231227,181400,3396644450,29150,29150,29150,29150,0
|
|
20231227,181300,3396644450,29150,29150,29150,29150,0
|
|
20231227,181200,3396644450,29150,29150,29150,29150,0
|
|
20231227,181100,3396644450,29150,29150,29150,29150,0
|
|
20231227,181000,3396644450,29150,29150,29150,29150,0
|
|
20231227,180900,3396644450,29150,29150,29150,29150,0
|
|
20231227,180800,3396644450,29150,29150,29150,29150,0
|
|
20231227,180700,3396644450,29150,29150,29150,29150,0
|
|
20231227,180600,3396644450,29150,29150,29150,29150,0
|
|
20231227,180500,3396644450,29150,29150,29150,29150,0
|
|
20231227,180400,3396644450,29150,29150,29150,29150,0
|
|
20231227,180300,3396644450,29150,29150,29150,29150,0
|
|
20231227,180200,3396644450,29150,29150,29150,29150,0
|
|
20231227,180100,3396644450,29150,29150,29150,29150,0
|
|
20231227,180000,3396644450,29150,29150,29150,29150,0
|
|
20231227,175900,3396644450,29150,29150,29150,29150,0
|
|
20231227,175800,3396644450,29150,29150,29150,29150,0
|
|
20231227,175700,3396644450,29150,29150,29150,29150,0
|
|
20231227,175600,3396644450,29150,29150,29150,29150,0
|
|
20231227,175500,3396644450,29150,29150,29150,29150,0
|
|
20231227,175400,3396644450,29150,29150,29150,29150,3601
|
|
20231227,175300,3396644450,29150,29150,29150,29150,0
|
|
20231227,175200,3396644450,29150,29150,29150,29150,0
|
|
20231227,175100,3396644450,29150,29150,29150,29150,0
|
|
20231227,175000,3396644450,29150,29150,29150,29150,0
|
|
20231227,174900,3396644450,29150,29150,29150,29150,0
|
|
20231227,174800,3396644450,29150,29150,29150,29150,0
|
|
20231227,174700,3396644450,29150,29150,29150,29150,0
|
|
20231227,174600,3396644450,29150,29150,29150,29150,0
|
|
20231227,174500,3396644450,29150,29150,29150,29150,0
|
|
20231227,174400,3396644450,29150,29150,29150,29150,0
|
|
20231227,174300,3396644450,29150,29150,29150,29150,0
|
|
20231227,174200,3396644450,29150,29150,29150,29150,0
|
|
20231227,174100,3396644450,29150,29150,29150,29150,0
|
|
20231227,174000,3396644450,29150,29150,29150,29150,0
|
|
20231227,173900,3396644450,29150,29150,29150,29150,0
|
|
20231227,173800,3396644450,29150,29150,29150,29150,0
|
|
20231227,173700,3396644450,29150,29150,29150,29150,0
|
|
20231227,173600,3396644450,29150,29150,29150,29150,0
|
|
20231227,173500,3396644450,29150,29150,29150,29150,0
|
|
20231227,173400,3396644450,29150,29150,29150,29150,0
|
|
20231227,173300,3396644450,29150,29150,29150,29150,0
|
|
20231227,173200,3396644450,29150,29150,29150,29150,0
|
|
20231227,173100,3396644450,29150,29150,29150,29150,0
|
|
20231227,173000,3396644450,29150,29150,29150,29150,0
|
|
20231227,172900,3396644450,29150,29150,29150,29150,0
|
|
20231227,172800,3396644450,29150,29150,29150,29150,0
|
|
20231227,172700,3396644450,29150,29150,29150,29150,0
|
|
20231227,172600,3396644450,29150,29150,29150,29150,0
|
|
20231227,172500,3396644450,29150,29150,29150,29150,0
|
|
20231227,172400,3396644450,29150,29150,29150,29150,3601
|
|
20231227,172300,3396644450,29150,29150,29150,29150,0
|
|
20231227,172200,3396644450,29150,29150,29150,29150,0
|
|
20231227,172100,3396644450,29150,29150,29150,29150,0
|
|
20231227,172000,3396644450,29150,29150,29150,29150,0
|
|
20231227,171900,3396644450,29150,29150,29150,29150,0
|
|
20231227,171800,3396644450,29150,29150,29150,29150,0
|
|
20231227,171700,3396644450,29150,29150,29150,29150,0
|
|
20231227,171600,3396644450,29150,29150,29150,29150,0
|
|
20231227,171500,3396644450,29150,29150,29150,29150,0
|
|
20231227,171400,3396644450,29150,29150,29150,29150,0
|
|
20231227,171300,3396644450,29150,29150,29150,29150,0
|
|
20231227,171200,3396644450,29150,29150,29150,29150,0
|
|
20231227,171100,3396644450,29150,29150,29150,29150,0
|
|
20231227,171000,3396644450,29150,29150,29150,29150,0
|
|
20231227,170900,3396644450,29150,29150,29150,29150,0
|
|
20231227,170800,3396644450,29150,29150,29150,29150,0
|
|
20231227,170700,3396644450,29150,29150,29150,29150,0
|
|
20231227,170600,3396644450,29150,29150,29150,29150,0
|
|
20231227,170500,3396644450,29150,29150,29150,29150,0
|
|
20231227,170400,3396644450,29150,29150,29150,29150,0
|
|
20231227,170300,3396644450,29150,29150,29150,29150,0
|
|
20231227,170200,3396644450,29150,29150,29150,29150,0
|
|
20231227,170100,3396644450,29150,29150,29150,29150,0
|
|
20231227,170000,3396644450,29150,29150,29150,29150,0
|
|
20231227,165900,3396644450,29150,29150,29150,29150,0
|
|
20231227,165800,3396644450,29150,29150,29150,29150,0
|
|
20231227,165700,3396644450,29150,29150,29150,29150,0
|
|
20231227,165600,3396644450,29150,29150,29150,29150,0
|
|
20231227,165500,3396644450,29150,29150,29150,29150,0
|
|
20231227,165400,3396644450,29150,29150,29150,29150,3601
|
|
20231227,165300,3396644450,29150,29150,29150,29150,0
|
|
20231227,165200,3396644450,29150,29150,29150,29150,0
|
|
20231227,165100,3396644450,29150,29150,29150,29150,0
|
|
20231227,165000,3396644450,29150,29150,29150,29150,0
|
|
20231227,164900,3396644450,29150,29150,29150,29150,0
|
|
20231227,164800,3396644450,29150,29150,29150,29150,0
|
|
20231227,164700,3396644450,29150,29150,29150,29150,0
|
|
20231227,164600,3396644450,29150,29150,29150,29150,0
|
|
20231227,164500,3396644450,29150,29150,29150,29150,0
|
|
20231227,164400,3396644450,29150,29150,29150,29150,0
|
|
20231227,164300,3396644450,29150,29150,29150,29150,0
|
|
20231227,164200,3396644450,29150,29150,29150,29150,0
|
|
20231227,164100,3396644450,29150,29150,29150,29150,0
|
|
20231227,164000,3396644450,29150,29150,29150,29150,0
|
|
20231227,163900,3396644450,29150,29150,29150,29150,0
|
|
20231227,163800,3396644450,29150,29150,29150,29150,0
|
|
20231227,163700,3396644450,29150,29150,29150,29150,0
|
|
20231227,163600,3396644450,29150,29150,29150,29150,0
|
|
20231227,163500,3396644450,29150,29150,29150,29150,0
|
|
20231227,163400,3396644450,29150,29150,29150,29150,0
|
|
20231227,163300,3396644450,29150,29150,29150,29150,0
|
|
20231227,163200,3396644450,29150,29150,29150,29150,0
|
|
20231227,163100,3396644450,29150,29150,29150,29150,0
|
|
20231227,163000,3396644450,29150,29150,29150,29150,0
|
|
20231227,162900,3396644450,29150,29150,29150,29150,0
|
|
20231227,162800,3396644450,29150,29150,29150,29150,0
|
|
20231227,162700,3396644450,29150,29150,29150,29150,0
|
|
20231227,162600,3396644450,29150,29150,29150,29150,0
|
|
20231227,162500,3396644450,29150,29150,29150,29150,0
|
|
20231227,162400,3396644450,29150,29150,29150,29150,3601
|
|
20231227,162300,3396644450,29150,29150,29150,29150,0
|
|
20231227,162200,3396644450,29150,29150,29150,29150,0
|
|
20231227,162100,3396644450,29150,29150,29150,29150,0
|
|
20231227,162000,3396644450,29150,29150,29150,29150,0
|
|
20231227,161900,3396644450,29150,29150,29150,29150,0
|
|
20231227,161800,3396644450,29150,29150,29150,29150,0
|
|
20231227,161700,3396644450,29150,29150,29150,29150,0
|
|
20231227,161600,3396644450,29150,29150,29150,29150,0
|
|
20231227,161500,3396644450,29150,29150,29150,29150,0
|
|
20231227,161400,3396644450,29150,29150,29150,29150,0
|
|
20231227,161300,3396644450,29150,29150,29150,29150,0
|
|
20231227,161200,3396644450,29150,29150,29150,29150,0
|
|
20231227,161100,3396644450,29150,29150,29150,29150,0
|
|
20231227,161000,3396644450,29150,29150,29150,29150,0
|
|
20231227,160900,3396644450,29150,29150,29150,29150,0
|
|
20231227,160800,3396644450,29150,29150,29150,29150,0
|
|
20231227,160700,3396644450,29150,29150,29150,29150,0
|
|
20231227,160600,3396644450,29150,29150,29150,29150,0
|
|
20231227,160500,3396644450,29150,29150,29150,29150,0
|
|
20231227,160400,3396644450,29150,29150,29150,29150,0
|
|
20231227,160300,3396644450,29150,29150,29150,29150,0
|
|
20231227,160200,3396644450,29150,29150,29150,29150,0
|
|
20231227,160100,3396644450,29150,29150,29150,29150,0
|
|
20231227,160000,3396644450,29150,29150,29150,29150,0
|
|
20231227,155900,3396644450,29150,29150,29150,29150,0
|
|
20231227,155800,3396644450,29150,29150,29150,29150,0
|
|
20231227,155700,3396644450,29150,29150,29150,29150,0
|
|
20231227,155600,3396644450,29150,29150,29150,29150,0
|
|
20231227,155500,3396644450,29150,29150,29150,29150,0
|
|
20231227,155400,3396644450,29150,29150,29150,29150,3601
|
|
20231227,155300,3396644450,29150,29150,29150,29150,0
|
|
20231227,155200,3396644450,29150,29150,29150,29150,0
|
|
20231227,155100,3396644450,29150,29150,29150,29150,0
|
|
20231227,155000,3396644450,29150,29150,29150,29150,0
|
|
20231227,154900,3396644450,29150,29150,29150,29150,0
|
|
20231227,154800,3396644450,29150,29150,29150,29150,0
|
|
20231227,154700,3396644450,29150,29150,29150,29150,0
|
|
20231227,154600,3396644450,29150,29150,29150,29150,0
|
|
20231227,154500,3396644450,29150,29150,29150,29150,0
|
|
20231227,154400,3396644450,29150,29150,29150,29150,0
|
|
20231227,154300,3396644450,29150,29150,29150,29150,0
|
|
20231227,154200,3396644450,29150,29150,29150,29150,0
|
|
20231227,154100,3396644450,29150,29150,29150,29150,0
|
|
20231227,154000,3396644450,29150,29150,29150,29150,0
|
|
20231227,153900,3396644450,29150,29150,29150,29150,0
|
|
20231227,153800,3396644450,29150,29150,29150,29150,0
|
|
20231227,153700,3396644450,29150,29150,29150,29150,0
|
|
20231227,153600,3396644450,29150,29150,29150,29150,0
|
|
20231227,153500,3396644450,29150,29150,29150,29150,0
|
|
20231227,153400,3396644450,29150,29150,29150,29150,0
|
|
20231227,153300,3396644450,29150,29150,29150,29150,0
|
|
20231227,153200,3396644450,29150,29150,29150,29150,0
|
|
20231227,153100,3396644450,29150,29150,29150,29150,0
|
|
20231227,153000,3396644450,29150,29150,29150,29150,3601
|
|
20231227,152900,3291675300,29050,29050,29050,29050,0
|
|
20231227,152800,3291675300,29050,29050,29050,29050,0
|
|
20231227,152700,3291675300,29050,29050,29050,29050,0
|
|
20231227,152600,3291675300,29050,29050,29050,29050,0
|
|
20231227,152500,3291675300,29050,29050,29050,29050,0
|
|
20231227,152400,3291675300,29050,29050,29050,29050,0
|
|
20231227,152300,3291675300,29050,29050,29050,29050,0
|
|
20231227,152200,3291675300,29050,29050,29050,29050,0
|
|
20231227,152100,3291675300,29050,29050,29050,29050,0
|
|
20231227,152000,3291675300,29050,29050,29050,29050,0
|
|
20231227,151900,3291675300,29050,29000,29050,28950,236
|
|
20231227,151800,3284828550,29000,29000,29000,29000,136
|
|
20231227,151700,3280884550,28950,29000,29000,28950,406
|
|
20231227,151600,3269128200,29000,29050,29050,29000,275
|
|
20231227,151500,3261149650,29050,29050,29050,29000,635
|
|
20231227,151400,3242729150,29050,29100,29100,29050,160
|
|
20231227,151300,3238077150,29050,29150,29150,29050,173
|
|
20231227,151200,3233043200,29100,29100,29100,29050,146
|
|
20231227,151100,3228796400,29100,29150,29150,29100,529
|
|
20231227,151000,3213394300,29150,29050,29150,29050,961
|
|
20231227,150900,3185438550,29100,29050,29100,29050,187
|
|
20231227,150800,3180000900,29000,29050,29100,29000,624
|
|
20231227,150700,3161844200,29050,29000,29050,29000,648
|
|
20231227,150600,3143022300,29000,29050,29050,29000,481
|
|
20231227,150500,3129057950,29050,29000,29050,29000,348
|
|
20231227,150400,3118957750,29000,29050,29050,29000,284
|
|
20231227,150300,3110715450,29050,29000,29050,29000,206
|
|
20231227,150200,3104738800,29000,28950,29050,28950,269
|
|
20231227,150100,3096935150,29000,29000,29000,28950,321
|
|
20231227,150000,3087627650,29000,29050,29050,28950,219
|
|
20231227,145900,3081274500,29000,29050,29050,29000,355
|
|
20231227,145800,3070968100,29000,29000,29000,29000,179
|
|
20231227,145700,3065777100,29050,29050,29050,29000,132
|
|
20231227,145600,3061942700,29050,29050,29050,29000,51
|
|
20231227,145500,3060461350,28950,29000,29000,28950,77
|
|
20231227,145400,3058228400,29000,29000,29050,29000,320
|
|
20231227,145300,3048948350,29000,29050,29050,29000,89
|
|
20231227,145200,3046364850,29050,29050,29050,29050,210
|
|
20231227,145100,3040264350,29050,29100,29100,29050,102
|
|
20231227,145000,3037299900,29100,29050,29100,29000,326
|
|
20231227,144900,3027836600,29050,29050,29050,29000,144
|
|
20231227,144800,3023654500,29050,29100,29100,29050,573
|
|
20231227,144700,3006982650,29100,29050,29100,28950,1293
|
|
20231227,144600,2969475600,29050,28900,29050,28900,1256
|
|
20231227,144500,2933143000,28900,28800,28900,28800,1236
|
|
20231227,144400,2897493300,28750,28750,28750,28750,381
|
|
20231227,144300,2886539550,28750,28750,28750,28750,41
|
|
20231227,144200,2885360800,28750,28750,28750,28750,11
|
|
20231227,144100,2885044550,28700,28700,28700,28700,39
|
|
20231227,144000,2883925250,28750,28750,28750,28750,51
|
|
20231227,143900,2882459000,28750,28750,28750,28750,0
|
|
20231227,143800,2882459000,28750,28750,28750,28750,194
|
|
20231227,143700,2876881500,28750,28700,28750,28700,53
|
|
20231227,143600,2875359800,28700,28650,28700,28650,22
|
|
20231227,143500,2874729350,28650,28650,28650,28650,33
|
|
20231227,143400,2873783900,28650,28750,28750,28650,678
|
|
20231227,143300,2854353150,28750,28700,28750,28700,138
|
|
20231227,143200,2850392000,28700,28800,28800,28700,191
|
|
20231227,143100,2844904000,28800,28800,28800,28800,3
|
|
20231227,143000,2844817600,28800,28800,28800,28750,228
|
|
20231227,142900,2838251850,28800,28750,28850,28750,92
|
|
20231227,142800,2835604150,28750,28700,28800,28700,936
|
|
20231227,142700,2808656100,28800,28750,28800,28700,165
|
|
20231227,142600,2803912250,28800,28800,28800,28750,105
|
|
20231227,142500,2800888500,28750,28800,28800,28750,743
|
|
20231227,142400,2779515950,28800,28850,28900,28800,120
|
|
20231227,142300,2776055500,28900,28900,28900,28900,11
|
|
20231227,142200,2775737600,28900,28900,28900,28900,24
|
|
20231227,142100,2775044000,28900,28900,28900,28800,146
|
|
20231227,142000,2770837000,28900,28950,28950,28850,517
|
|
20231227,141900,2755915750,28900,28900,28900,28900,313
|
|
20231227,141800,2746870050,28900,28850,28900,28850,55
|
|
20231227,141700,2745282200,28900,28900,28900,28850,63
|
|
20231227,141600,2743462650,28900,28950,28950,28900,4
|
|
20231227,141500,2743346950,28950,28900,28950,28900,146
|
|
20231227,141400,2739126750,28900,29000,29000,28900,306
|
|
20231227,141300,2730272950,29000,29000,29000,28950,98
|
|
20231227,141200,2727433700,29000,29050,29050,29000,402
|
|
20231227,141100,2715774350,29000,29100,29100,29000,116
|
|
20231227,141000,2712402650,29100,29200,29200,29000,829
|
|
20231227,140900,2688263800,29200,29300,29300,29150,3685
|
|
20231227,140800,2580500850,29300,29300,29300,29150,1847
|
|
20231227,140700,2526435450,29300,29100,29350,29100,3547
|
|
20231227,140600,2422669850,29150,29100,29350,29100,1917
|
|
20231227,140500,2366550250,29150,28950,29200,28950,1776
|
|
20231227,140400,2314921550,28950,28950,28950,28900,123
|
|
20231227,140300,2311364850,28950,28900,28950,28900,175
|
|
20231227,140200,2306300300,28950,28950,28950,28950,17
|
|
20231227,140100,2305808150,28950,29000,29000,28950,86
|
|
20231227,140000,2303315400,28950,29000,29000,28950,579
|
|
20231227,135900,2286553300,29000,29000,29000,28950,96
|
|
20231227,135800,2283771800,29000,29000,29000,28950,184
|
|
20231227,135700,2278437750,29000,29050,29050,28950,39
|
|
20231227,135600,2277306850,28950,29000,29050,28950,108
|
|
20231227,135500,2274174850,29050,29050,29050,29000,239
|
|
20231227,135400,2267241550,29050,29000,29050,29000,715
|
|
20231227,135300,2246503250,29000,29050,29050,29000,871
|
|
20231227,135200,2221225350,29050,29000,29050,29000,1098
|
|
20231227,135100,2189378050,29000,28950,29000,28950,213
|
|
20231227,135000,2183208600,29000,29000,29000,29000,234
|
|
20231227,134900,2176422600,29000,28950,29000,28950,980
|
|
20231227,134800,2148038650,28950,28950,29000,28950,1063
|
|
20231227,134700,2117262750,28950,28950,28950,28950,3
|
|
20231227,134600,2117175900,28950,28850,28950,28850,18
|
|
20231227,134500,2116655300,28900,28900,28900,28900,316
|
|
20231227,134400,2107522900,28900,28850,28900,28850,7
|
|
20231227,134300,2107320750,28900,28900,28900,28850,25
|
|
20231227,134200,2106598750,28900,28850,28900,28850,521
|
|
20231227,134100,2091565300,28850,28900,28900,28850,188
|
|
20231227,134000,2086138000,28900,28900,28900,28900,113
|
|
20231227,133900,2082872300,28950,28950,28950,28900,45
|
|
20231227,133800,2081569700,28950,28950,28950,28900,87
|
|
20231227,133700,2079052500,28900,28950,28950,28900,271
|
|
20231227,133600,2071214550,28950,28850,29000,28850,1649
|
|
20231227,133500,2023481950,28850,28750,28950,28750,4618
|
|
20231227,133400,1890282150,28750,28750,28750,28750,61
|
|
20231227,133300,1888528400,28700,28750,28750,28700,97
|
|
20231227,133200,1885744400,28750,28750,28750,28750,173
|
|
20231227,133100,1880770650,28750,28700,28750,28700,9
|
|
20231227,133000,1880512250,28750,28700,28750,28700,431
|
|
20231227,132900,1868140300,28750,28750,28750,28750,21
|
|
20231227,132800,1867536550,28750,28750,28750,28750,55
|
|
20231227,132700,1865955300,28700,28650,28700,28650,3283
|
|
20231227,132600,1771761800,28650,28650,28650,28650,0
|
|
20231227,132500,1771761800,28650,28600,28650,28550,157
|
|
20231227,132400,1767273650,28600,28600,28600,28600,14
|
|
20231227,132300,1766873250,28550,28500,28550,28500,540
|
|
20231227,132200,1751471850,28550,28550,28550,28500,49
|
|
20231227,132100,1750073050,28550,28550,28550,28550,3
|
|
20231227,132000,1749987400,28550,28550,28550,28550,8
|
|
20231227,131900,1749759000,28550,28450,28550,28450,48
|
|
20231227,131800,1748389600,28450,28400,28450,28400,5
|
|
20231227,131700,1748247450,28500,28500,28500,28500,773
|
|
20231227,131600,1726216950,28500,28500,28500,28500,13
|
|
20231227,131500,1725846450,28500,28450,28500,28450,36
|
|
20231227,131400,1724820600,28500,28450,28500,28450,103
|
|
20231227,131300,1721890100,28450,28500,28500,28450,16
|
|
20231227,131200,1721434850,28500,28450,28500,28450,40
|
|
20231227,131100,1720295000,28400,28500,28500,28400,15
|
|
20231227,131000,1719867700,28450,28500,28500,28450,86
|
|
20231227,130900,1717420000,28500,28400,28500,28350,274
|
|
20231227,130800,1709637550,28400,28400,28400,28350,14
|
|
20231227,130700,1709240000,28400,28400,28400,28400,0
|
|
20231227,130600,1709240000,28400,28400,28400,28400,36
|
|
20231227,130500,1708217600,28400,28350,28400,28350,29
|
|
20231227,130400,1707394700,28350,28400,28400,28350,50
|
|
20231227,130300,1705977050,28400,28400,28400,28400,11
|
|
20231227,130200,1705664650,28400,28400,28400,28400,65
|
|
20231227,130100,1703818650,28400,28400,28400,28400,1
|
|
20231227,130000,1703790250,28400,28400,28400,28350,158
|
|
20231227,125900,1699310250,28400,28400,28400,28400,43
|
|
20231227,125800,1698089050,28400,28400,28400,28400,1
|
|
20231227,125700,1698060650,28400,28350,28400,28350,14
|
|
20231227,125600,1697663150,28400,28400,28400,28400,39
|
|
20231227,125500,1696555550,28400,28400,28400,28400,24
|
|
20231227,125400,1695873950,28400,28400,28400,28400,4
|
|
20231227,125300,1695760350,28400,28350,28400,28350,44
|
|
20231227,125200,1694511500,28350,28350,28400,28300,159
|
|
20231227,125100,1690010050,28350,28550,28550,28350,395
|
|
20231227,125000,1678781850,28500,28500,28500,28500,3212
|
|
20231227,124900,1587239850,28550,28550,28600,28550,153
|
|
20231227,124800,1582871550,28600,28600,28600,28600,157
|
|
20231227,124700,1578381350,28650,28650,28650,28650,11
|
|
20231227,124600,1578066200,28650,28650,28650,28600,58
|
|
20231227,124500,1576405250,28600,28650,28650,28600,7
|
|
20231227,124400,1576204900,28650,28650,28650,28650,19
|
|
20231227,124300,1575660550,28650,28650,28650,28650,50
|
|
20231227,124200,1574228050,28650,28650,28650,28650,124
|
|
20231227,124100,1570675450,28650,28650,28700,28650,50
|
|
20231227,124000,1569242350,28650,28700,28700,28650,189
|
|
20231227,123900,1563825550,28700,28700,28700,28700,116
|
|
20231227,123800,1560496350,28700,28700,28700,28650,112
|
|
20231227,123700,1557284450,28700,28700,28700,28700,0
|
|
20231227,123600,1557284450,28700,28650,28700,28650,72
|
|
20231227,123500,1555218650,28700,28700,28700,28700,2
|
|
20231227,123400,1555161250,28700,28700,28700,28700,180
|
|
20231227,123300,1549995250,28700,28700,28700,28700,57
|
|
20231227,123200,1548359350,28650,28650,28650,28650,19
|
|
20231227,123100,1547815000,28650,28700,28700,28650,104
|
|
20231227,123000,1544835300,28650,28700,28700,28650,141
|
|
20231227,122900,1540789400,28700,28650,28700,28650,414
|
|
20231227,122800,1528927300,28700,28700,28700,28700,29
|
|
20231227,122700,1528095000,28650,28650,28650,28650,1214
|
|
20231227,122600,1493313900,28650,28650,28650,28650,2
|
|
20231227,122500,1493256600,28600,28650,28650,28600,14
|
|
20231227,122400,1492855600,28600,28600,28600,28600,160
|
|
20231227,122300,1488279600,28600,28600,28600,28600,36
|
|
20231227,122200,1487250000,28600,28600,28600,28600,13
|
|
20231227,122100,1486878200,28600,28600,28600,28600,0
|
|
20231227,122000,1486878200,28600,28600,28600,28550,258
|
|
20231227,121900,1479506300,28600,28600,28600,28550,74
|
|
20231227,121800,1477393450,28600,28600,28600,28600,0
|
|
20231227,121700,1477393450,28600,28500,28600,28500,481
|
|
20231227,121600,1463671000,28550,28550,28550,28550,3
|
|
20231227,121500,1463585350,28550,28600,28600,28550,4
|
|
20231227,121400,1463471100,28600,28600,28600,28550,55
|
|
20231227,121300,1461898600,28600,28650,28650,28600,22
|
|
20231227,121200,1461268600,28650,28600,28650,28600,312
|
|
20231227,121100,1452344800,28600,28600,28600,28550,29
|
|
20231227,121000,1451515650,28600,28600,28600,28600,45
|
|
20231227,120900,1450228650,28600,28600,28600,28550,34
|
|
20231227,120800,1449257350,28600,28600,28600,28600,16
|
|
20231227,120700,1448799750,28550,28600,28600,28550,52
|
|
20231227,120600,1447312600,28600,28600,28600,28600,15
|
|
20231227,120500,1446883600,28600,28600,28600,28600,4
|
|
20231227,120400,1446769200,28600,28600,28600,28550,156
|
|
20231227,120300,1442312600,28600,28550,28600,28550,44
|
|
20231227,120200,1441056000,28550,28550,28550,28550,1
|
|
20231227,120100,1441027450,28600,28550,28600,28550,60
|
|
20231227,120000,1439313700,28550,28600,28600,28550,14
|
|
20231227,115900,1438913950,28600,28600,28600,28600,0
|
|
20231227,115800,1438913950,28600,28600,28600,28600,13
|
|
20231227,115700,1438542150,28600,28550,28600,28550,40
|
|
20231227,115600,1437398250,28550,28550,28550,28550,93
|
|
20231227,115500,1434743100,28550,28550,28550,28550,10
|
|
20231227,115400,1434457600,28550,28550,28550,28550,46
|
|
20231227,115300,1433144300,28550,28550,28550,28550,31
|
|
20231227,115200,1432259250,28550,28550,28550,28550,11
|
|
20231227,115100,1431945200,28550,28500,28550,28500,136
|
|
20231227,115000,1428067400,28550,28550,28550,28550,13
|
|
20231227,114900,1427696250,28550,28500,28550,28500,302
|
|
20231227,114800,1419085750,28550,28550,28550,28550,64
|
|
20231227,114700,1417258550,28550,28550,28550,28500,38
|
|
20231227,114600,1416174700,28600,28550,28600,28550,98
|
|
20231227,114500,1413376750,28600,28600,28600,28600,14
|
|
20231227,114400,1412976350,28600,28600,28600,28600,49
|
|
20231227,114300,1411574950,28600,28600,28600,28600,1
|
|
20231227,114200,1411546350,28600,28600,28600,28600,14
|
|
20231227,114100,1411145950,28600,28600,28600,28600,77
|
|
20231227,114000,1408943750,28600,28600,28600,28600,0
|
|
20231227,113900,1408943750,28600,28600,28600,28600,13
|
|
20231227,113800,1408571950,28600,28550,28600,28550,39
|
|
20231227,113700,1407458450,28550,28550,28550,28550,6
|
|
20231227,113600,1407287150,28550,28550,28550,28500,451
|
|
20231227,113500,1394433100,28600,28550,28600,28550,416
|
|
20231227,113400,1382554650,28550,28550,28550,28550,183
|
|
20231227,113300,1377330000,28550,28550,28550,28550,560
|
|
20231227,113200,1361342000,28600,28600,28600,28550,7
|
|
20231227,113100,1361142000,28600,28550,28600,28550,102
|
|
20231227,113000,1358227300,28600,28600,28600,28600,0
|
|
20231227,112900,1358227300,28600,28600,28600,28600,10
|
|
20231227,112800,1357941300,28600,28550,28600,28550,47
|
|
20231227,112700,1356598050,28550,28550,28550,28550,3
|
|
20231227,112600,1356512400,28600,28550,28600,28550,12
|
|
20231227,112500,1356169300,28550,28600,28600,28550,83
|
|
20231227,112400,1353797900,28550,28550,28550,28550,2
|
|
20231227,112300,1353740800,28600,28550,28600,28550,16
|
|
20231227,112200,1353283350,28550,28600,28600,28550,39
|
|
20231227,112100,1352168100,28600,28600,28600,28600,1
|
|
20231227,112000,1352139500,28600,28550,28600,28500,38
|
|
20231227,111900,1351054900,28600,28600,28600,28600,0
|
|
20231227,111800,1351054900,28600,28600,28600,28600,57
|
|
20231227,111700,1349424700,28600,28600,28600,28600,70
|
|
20231227,111600,1347422700,28600,28600,28600,28600,0
|
|
20231227,111500,1347422700,28600,28600,28600,28600,44
|
|
20231227,111400,1346164300,28500,28550,28600,28500,67
|
|
20231227,111300,1344253000,28550,28550,28550,28550,35
|
|
20231227,111200,1343253750,28600,28550,28600,28550,54
|
|
20231227,111100,1341711900,28500,28600,28600,28500,2
|
|
20231227,111000,1341654800,28500,28600,28600,28500,172
|
|
20231227,110900,1336736600,28600,28600,28600,28500,920
|
|
20231227,110800,1310513550,28550,28500,28550,28500,348
|
|
20231227,110700,1300579700,28500,28500,28500,28500,18
|
|
20231227,110600,1300066700,28500,28500,28500,28500,0
|
|
20231227,110500,1300066700,28500,28500,28500,28500,42
|
|
20231227,110400,1298869700,28550,28550,28550,28550,12
|
|
20231227,110300,1298527100,28550,28550,28550,28550,1
|
|
20231227,110200,1298498550,28550,28550,28550,28450,49
|
|
20231227,110100,1297101000,28550,28550,28550,28550,30
|
|
20231227,110000,1296244500,28550,28550,28550,28550,72
|
|
20231227,105900,1294188900,28550,28500,28550,28500,53
|
|
20231227,105800,1292675950,28450,28500,28550,28450,115
|
|
20231227,105700,1289401050,28550,28550,28550,28550,16
|
|
20231227,105600,1288944250,28600,28550,28600,28550,61
|
|
20231227,105500,1287200150,28550,28550,28550,28550,19
|
|
20231227,105400,1286657700,28550,28550,28550,28550,31
|
|
20231227,105300,1285772650,28550,28550,28550,28500,21
|
|
20231227,105200,1285173600,28500,28600,28600,28400,484
|
|
20231227,105100,1271396300,28550,28550,28550,28550,23
|
|
20231227,105000,1270739650,28550,28550,28550,28550,1
|
|
20231227,104900,1270711100,28550,28500,28550,28500,54
|
|
20231227,104800,1269170000,28550,28500,28550,28500,152
|
|
20231227,104700,1264837000,28450,28450,28500,28450,18
|
|
20231227,104600,1264324850,28450,28450,28450,28450,43
|
|
20231227,104500,1263101500,28450,28500,28500,28450,198
|
|
20231227,104400,1257466100,28500,28550,28550,28500,85
|
|
20231227,104300,1255042750,28600,28600,28600,28500,69
|
|
20231227,104200,1253072450,28550,28500,28550,28450,289
|
|
20231227,104100,1244834700,28500,28550,28550,28500,297
|
|
20231227,104000,1236368900,28550,28550,28600,28550,170
|
|
20231227,103900,1231514800,28600,28550,28600,28550,149
|
|
20231227,103800,1227258900,28550,28550,28600,28550,216
|
|
20231227,103700,1221092050,28550,28550,28550,28550,12
|
|
20231227,103600,1220749450,28550,28500,28550,28500,171
|
|
20231227,103500,1215870100,28450,28500,28500,28450,20
|
|
20231227,103400,1215300850,28500,28500,28500,28500,324
|
|
20231227,103300,1206066850,28550,28550,28550,28550,304
|
|
20231227,103200,1197387650,28550,28550,28550,28500,241
|
|
20231227,103100,1190507300,28550,28550,28600,28550,501
|
|
20231227,103000,1176190200,28550,28600,28650,28450,1523
|
|
20231227,102900,1132701550,28600,28600,28700,28600,2988
|
|
20231227,102800,1047028950,28550,28450,28550,28450,3981
|
|
20231227,102700,933604850,28400,28350,28400,28350,598
|
|
20231227,102600,916623150,28350,28350,28350,28350,296
|
|
20231227,102500,908231550,28350,28350,28350,28350,5
|
|
20231227,102400,908089800,28300,28350,28350,28300,186
|
|
20231227,102300,902825350,28300,28250,28300,28250,876
|
|
20231227,102200,878060050,28300,28300,28300,28300,369
|
|
20231227,102100,867617350,28300,28300,28300,28300,13
|
|
20231227,102000,867249450,28300,28200,28300,28200,74
|
|
20231227,101900,865159250,28200,28300,28300,28200,235
|
|
20231227,101800,858516050,28300,28200,28300,28200,1876
|
|
20231227,101700,805611850,28200,28350,28350,28200,1625
|
|
20231227,101600,759778450,28350,28400,28400,28150,327
|
|
20231227,101500,750545900,28300,28200,28400,28200,1163
|
|
20231227,101400,717736800,28250,28350,28350,28200,204
|
|
20231227,101300,711969300,28400,28350,28400,28350,120
|
|
20231227,101200,708565300,28350,28350,28350,28350,22
|
|
20231227,101100,707941600,28350,28350,28350,28350,3
|
|
20231227,101000,707856550,28350,28350,28350,28300,176
|
|
20231227,100900,702867950,28350,28350,28450,28350,316
|
|
20231227,100800,693903150,28400,28400,28400,28400,25
|
|
20231227,100700,693193150,28400,28400,28450,28400,1357
|
|
20231227,100600,654651800,28400,28450,28450,28400,349
|
|
20231227,100500,644738400,28400,28400,28450,28400,97
|
|
20231227,100400,641983400,28450,28400,28450,28400,526
|
|
20231227,100300,627039400,28400,28400,28400,28350,808
|
|
20231227,100200,604114700,28400,28350,28400,28350,725
|
|
20231227,100100,583525400,28350,28250,28350,28250,2271
|
|
20231227,100000,519215650,28250,28250,28250,28200,42
|
|
20231227,095900,518029200,28250,28250,28300,28250,27
|
|
20231227,095800,517266400,28300,28300,28300,28300,0
|
|
20231227,095700,517266400,28300,28300,28300,28300,58
|
|
20231227,095600,515625000,28300,28300,28300,28300,21
|
|
20231227,095500,515030700,28300,28250,28300,28250,41
|
|
20231227,095400,513871400,28300,28250,28300,28200,591
|
|
20231227,095300,497163650,28250,28300,28300,28250,34
|
|
20231227,095200,496202450,28300,28350,28350,28300,160
|
|
20231227,095100,491674350,28350,28300,28350,28250,144
|
|
20231227,095000,487601650,28300,28300,28300,28300,40
|
|
20231227,094900,486469650,28300,28300,28300,28300,112
|
|
20231227,094800,483300050,28300,28300,28300,28300,15
|
|
20231227,094700,482875550,28300,28250,28300,28250,52
|
|
20231227,094600,481404550,28250,28300,28350,28250,435
|
|
20231227,094500,469101950,28300,28300,28300,28250,468
|
|
20231227,094400,455859050,28300,28300,28300,28300,97
|
|
20231227,094300,453113950,28300,28300,28300,28300,78
|
|
20231227,094200,450906550,28250,28250,28300,28250,55
|
|
20231227,094100,449350200,28300,28200,28300,28200,239
|
|
20231227,094000,442595900,28200,28250,28250,28200,56
|
|
20231227,093900,441015600,28250,28300,28300,28250,166
|
|
20231227,093800,436325600,28300,28100,28350,28100,2432
|
|
20231227,093700,367650550,28100,28100,28100,28100,9
|
|
20231227,093600,367397650,28100,28050,28100,28000,482
|
|
20231227,093500,353856150,28000,28000,28000,28000,20
|
|
20231227,093400,353296150,28000,28050,28050,28000,443
|
|
20231227,093300,340870400,28100,28100,28100,28050,226
|
|
20231227,093200,334520200,28150,28150,28150,28150,14
|
|
20231227,093100,334126100,28150,28100,28150,28100,59
|
|
20231227,093000,332466950,28200,28200,28200,28200,11
|
|
20231227,092900,332156750,28050,28100,28100,28050,171
|
|
20231227,092800,327358400,28200,28200,28200,28100,890
|
|
20231227,092700,302266350,28150,28150,28150,28150,183
|
|
20231227,092600,297114900,28100,28100,28100,28100,30
|
|
20231227,092500,296271900,28100,28200,28200,28050,51
|
|
20231227,092400,294839100,28200,28200,28200,28200,5
|
|
20231227,092300,294698100,28200,28250,28250,28200,314
|
|
20231227,092200,285835200,28250,28200,28250,28200,274
|
|
20231227,092100,278107200,28200,28200,28200,28150,179
|
|
20231227,092000,273061850,28150,28150,28200,28150,282
|
|
20231227,091900,265114000,28150,28050,28150,28050,655
|
|
20231227,091800,246702850,28100,28100,28100,28100,294
|
|
20231227,091700,238441450,28100,28050,28100,28050,237
|
|
20231227,091600,231781800,28050,28000,28050,28000,375
|
|
20231227,091500,221275900,28000,28000,28000,28000,226
|
|
20231227,091400,214947900,28000,28000,28000,27950,108
|
|
20231227,091300,211926100,28000,27950,28000,27950,3
|
|
20231227,091200,211842150,27950,27950,28050,27950,182
|
|
20231227,091100,206755150,28000,28000,28050,28000,212
|
|
20231227,091000,200818500,28050,28000,28050,28000,263
|
|
20231227,090900,193453650,28000,28100,28150,28000,419
|
|
20231227,090800,181689750,28100,28100,28100,27950,1018
|
|
20231227,090700,153149750,28150,28150,28200,28150,624
|
|
20231227,090600,135583050,28150,28150,28150,28150,120
|
|
20231227,090500,132205050,28150,28050,28150,28050,1038
|
|
20231227,090400,103069550,28100,28100,28150,28050,840
|
|
20231227,090300,79469450,28100,28050,28100,28050,113
|
|
20231227,090200,76294400,28100,28100,28150,28000,1272
|
|
20231227,090100,40536150,28050,27900,28050,27900,467
|
|
20231227,090000,27453350,27800,27800,27900,27650,987
|