739 lines
38 KiB
CSV
739 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,211600,1260744850,28650,28650,28650,28650,762
|
|
20231227,211500,1260744850,28650,28650,28650,28650,0
|
|
20231227,211400,1260744850,28650,28650,28650,28650,0
|
|
20231227,211300,1260744850,28650,28650,28650,28650,0
|
|
20231227,211200,1260744850,28650,28650,28650,28650,0
|
|
20231227,211100,1260744850,28650,28650,28650,28650,0
|
|
20231227,211000,1260744850,28650,28650,28650,28650,0
|
|
20231227,210900,1260744850,28650,28650,28650,28650,0
|
|
20231227,210800,1260744850,28650,28650,28650,28650,0
|
|
20231227,210700,1260744850,28650,28650,28650,28650,0
|
|
20231227,210600,1260744850,28650,28650,28650,28650,0
|
|
20231227,210500,1260744850,28650,28650,28650,28650,0
|
|
20231227,210400,1260744850,28650,28650,28650,28650,0
|
|
20231227,210300,1260744850,28650,28650,28650,28650,0
|
|
20231227,210200,1260744850,28650,28650,28650,28650,0
|
|
20231227,210100,1260744850,28650,28650,28650,28650,0
|
|
20231227,210000,1260744850,28650,28650,28650,28650,0
|
|
20231227,205900,1260744850,28650,28650,28650,28650,0
|
|
20231227,205800,1260744850,28650,28650,28650,28650,0
|
|
20231227,205700,1260744850,28650,28650,28650,28650,0
|
|
20231227,205600,1260744850,28650,28650,28650,28650,0
|
|
20231227,205500,1260744850,28650,28650,28650,28650,0
|
|
20231227,205400,1260744850,28650,28650,28650,28650,0
|
|
20231227,205300,1260744850,28650,28650,28650,28650,0
|
|
20231227,205200,1260744850,28650,28650,28650,28650,0
|
|
20231227,205100,1260744850,28650,28650,28650,28650,0
|
|
20231227,205000,1260744850,28650,28650,28650,28650,0
|
|
20231227,204900,1260744850,28650,28650,28650,28650,0
|
|
20231227,204800,1260744850,28650,28650,28650,28650,0
|
|
20231227,204700,1260744850,28650,28650,28650,28650,0
|
|
20231227,204600,1260744850,28650,28650,28650,28650,762
|
|
20231227,204500,1260744850,28650,28650,28650,28650,0
|
|
20231227,204400,1260744850,28650,28650,28650,28650,0
|
|
20231227,204300,1260744850,28650,28650,28650,28650,0
|
|
20231227,204200,1260744850,28650,28650,28650,28650,0
|
|
20231227,204100,1260744850,28650,28650,28650,28650,0
|
|
20231227,204000,1260744850,28650,28650,28650,28650,0
|
|
20231227,203900,1260744850,28650,28650,28650,28650,0
|
|
20231227,203800,1260744850,28650,28650,28650,28650,0
|
|
20231227,203700,1260744850,28650,28650,28650,28650,0
|
|
20231227,203600,1260744850,28650,28650,28650,28650,0
|
|
20231227,203500,1260744850,28650,28650,28650,28650,0
|
|
20231227,203400,1260744850,28650,28650,28650,28650,0
|
|
20231227,203300,1260744850,28650,28650,28650,28650,0
|
|
20231227,203200,1260744850,28650,28650,28650,28650,0
|
|
20231227,203100,1260744850,28650,28650,28650,28650,0
|
|
20231227,203000,1260744850,28650,28650,28650,28650,0
|
|
20231227,202900,1260744850,28650,28650,28650,28650,0
|
|
20231227,202800,1260744850,28650,28650,28650,28650,0
|
|
20231227,202700,1260744850,28650,28650,28650,28650,0
|
|
20231227,202600,1260744850,28650,28650,28650,28650,0
|
|
20231227,202500,1260744850,28650,28650,28650,28650,0
|
|
20231227,202400,1260744850,28650,28650,28650,28650,0
|
|
20231227,202300,1260744850,28650,28650,28650,28650,0
|
|
20231227,202200,1260744850,28650,28650,28650,28650,0
|
|
20231227,202100,1260744850,28650,28650,28650,28650,0
|
|
20231227,202000,1260744850,28650,28650,28650,28650,0
|
|
20231227,201900,1260744850,28650,28650,28650,28650,0
|
|
20231227,201800,1260744850,28650,28650,28650,28650,0
|
|
20231227,201700,1260744850,28650,28650,28650,28650,0
|
|
20231227,201600,1260744850,28650,28650,28650,28650,762
|
|
20231227,201500,1260744850,28650,28650,28650,28650,0
|
|
20231227,201400,1260744850,28650,28650,28650,28650,0
|
|
20231227,201300,1260744850,28650,28650,28650,28650,0
|
|
20231227,201200,1260744850,28650,28650,28650,28650,0
|
|
20231227,201100,1260744850,28650,28650,28650,28650,0
|
|
20231227,201000,1260744850,28650,28650,28650,28650,0
|
|
20231227,200900,1260744850,28650,28650,28650,28650,0
|
|
20231227,200800,1260744850,28650,28650,28650,28650,0
|
|
20231227,200700,1260744850,28650,28650,28650,28650,0
|
|
20231227,200600,1260744850,28650,28650,28650,28650,0
|
|
20231227,200500,1260744850,28650,28650,28650,28650,0
|
|
20231227,200400,1260744850,28650,28650,28650,28650,0
|
|
20231227,200300,1260744850,28650,28650,28650,28650,0
|
|
20231227,200200,1260744850,28650,28650,28650,28650,0
|
|
20231227,200100,1260744850,28650,28650,28650,28650,0
|
|
20231227,200000,1260744850,28650,28650,28650,28650,0
|
|
20231227,195900,1260744850,28650,28650,28650,28650,0
|
|
20231227,195800,1260744850,28650,28650,28650,28650,0
|
|
20231227,195700,1260744850,28650,28650,28650,28650,0
|
|
20231227,195600,1260744850,28650,28650,28650,28650,0
|
|
20231227,195500,1260744850,28650,28650,28650,28650,0
|
|
20231227,195400,1260744850,28650,28650,28650,28650,0
|
|
20231227,195300,1260744850,28650,28650,28650,28650,0
|
|
20231227,195200,1260744850,28650,28650,28650,28650,0
|
|
20231227,195100,1260744850,28650,28650,28650,28650,0
|
|
20231227,195000,1260744850,28650,28650,28650,28650,0
|
|
20231227,194900,1260744850,28650,28650,28650,28650,0
|
|
20231227,194800,1260744850,28650,28650,28650,28650,0
|
|
20231227,194700,1260744850,28650,28650,28650,28650,0
|
|
20231227,194600,1260744850,28650,28650,28650,28650,762
|
|
20231227,194500,1260744850,28650,28650,28650,28650,0
|
|
20231227,194400,1260744850,28650,28650,28650,28650,0
|
|
20231227,194300,1260744850,28650,28650,28650,28650,0
|
|
20231227,194200,1260744850,28650,28650,28650,28650,0
|
|
20231227,194100,1260744850,28650,28650,28650,28650,0
|
|
20231227,194000,1260744850,28650,28650,28650,28650,0
|
|
20231227,193900,1260744850,28650,28650,28650,28650,0
|
|
20231227,193800,1260744850,28650,28650,28650,28650,0
|
|
20231227,193700,1260744850,28650,28650,28650,28650,0
|
|
20231227,193600,1260744850,28650,28650,28650,28650,0
|
|
20231227,193500,1260744850,28650,28650,28650,28650,0
|
|
20231227,193400,1260744850,28650,28650,28650,28650,0
|
|
20231227,193300,1260744850,28650,28650,28650,28650,0
|
|
20231227,193200,1260744850,28650,28650,28650,28650,0
|
|
20231227,193100,1260744850,28650,28650,28650,28650,0
|
|
20231227,193000,1260744850,28650,28650,28650,28650,0
|
|
20231227,192900,1260744850,28650,28650,28650,28650,0
|
|
20231227,192800,1260744850,28650,28650,28650,28650,0
|
|
20231227,192700,1260744850,28650,28650,28650,28650,0
|
|
20231227,192600,1260744850,28650,28650,28650,28650,0
|
|
20231227,192500,1260744850,28650,28650,28650,28650,0
|
|
20231227,192400,1260744850,28650,28650,28650,28650,0
|
|
20231227,192300,1260744850,28650,28650,28650,28650,0
|
|
20231227,192200,1260744850,28650,28650,28650,28650,0
|
|
20231227,192100,1260744850,28650,28650,28650,28650,0
|
|
20231227,192000,1260744850,28650,28650,28650,28650,0
|
|
20231227,191900,1260744850,28650,28650,28650,28650,0
|
|
20231227,191800,1260744850,28650,28650,28650,28650,0
|
|
20231227,191700,1260744850,28650,28650,28650,28650,0
|
|
20231227,191600,1260744850,28650,28650,28650,28650,762
|
|
20231227,191500,1260744850,28650,28650,28650,28650,0
|
|
20231227,191400,1260744850,28650,28650,28650,28650,0
|
|
20231227,191300,1260744850,28650,28650,28650,28650,0
|
|
20231227,191200,1260744850,28650,28650,28650,28650,0
|
|
20231227,191100,1260744850,28650,28650,28650,28650,0
|
|
20231227,191000,1260744850,28650,28650,28650,28650,0
|
|
20231227,190900,1260744850,28650,28650,28650,28650,0
|
|
20231227,190800,1260744850,28650,28650,28650,28650,0
|
|
20231227,190700,1260744850,28650,28650,28650,28650,0
|
|
20231227,190600,1260744850,28650,28650,28650,28650,0
|
|
20231227,190500,1260744850,28650,28650,28650,28650,0
|
|
20231227,190400,1260744850,28650,28650,28650,28650,0
|
|
20231227,190300,1260744850,28650,28650,28650,28650,0
|
|
20231227,190200,1260744850,28650,28650,28650,28650,0
|
|
20231227,190100,1260744850,28650,28650,28650,28650,0
|
|
20231227,190000,1260744850,28650,28650,28650,28650,0
|
|
20231227,185900,1260744850,28650,28650,28650,28650,0
|
|
20231227,185800,1260744850,28650,28650,28650,28650,0
|
|
20231227,185700,1260744850,28650,28650,28650,28650,0
|
|
20231227,185600,1260744850,28650,28650,28650,28650,0
|
|
20231227,185500,1260744850,28650,28650,28650,28650,0
|
|
20231227,185400,1260744850,28650,28650,28650,28650,0
|
|
20231227,185300,1260744850,28650,28650,28650,28650,0
|
|
20231227,185200,1260744850,28650,28650,28650,28650,0
|
|
20231227,185100,1260744850,28650,28650,28650,28650,0
|
|
20231227,185000,1260744850,28650,28650,28650,28650,0
|
|
20231227,184900,1260744850,28650,28650,28650,28650,0
|
|
20231227,184800,1260744850,28650,28650,28650,28650,0
|
|
20231227,184700,1260744850,28650,28650,28650,28650,0
|
|
20231227,184600,1260744850,28650,28650,28650,28650,762
|
|
20231227,184500,1260744850,28650,28650,28650,28650,0
|
|
20231227,184400,1260744850,28650,28650,28650,28650,0
|
|
20231227,184300,1260744850,28650,28650,28650,28650,0
|
|
20231227,184200,1260744850,28650,28650,28650,28650,0
|
|
20231227,184100,1260744850,28650,28650,28650,28650,0
|
|
20231227,184000,1260744850,28650,28650,28650,28650,0
|
|
20231227,183900,1260744850,28650,28650,28650,28650,0
|
|
20231227,183800,1260744850,28650,28650,28650,28650,0
|
|
20231227,183700,1260744850,28650,28650,28650,28650,0
|
|
20231227,183600,1260744850,28650,28650,28650,28650,0
|
|
20231227,183500,1260744850,28650,28650,28650,28650,0
|
|
20231227,183400,1260744850,28650,28650,28650,28650,0
|
|
20231227,183300,1260744850,28650,28650,28650,28650,0
|
|
20231227,183200,1260744850,28650,28650,28650,28650,0
|
|
20231227,183100,1260744850,28650,28650,28650,28650,0
|
|
20231227,183000,1260744850,28650,28650,28650,28650,0
|
|
20231227,182900,1260744850,28650,28650,28650,28650,0
|
|
20231227,182800,1260744850,28650,28650,28650,28650,0
|
|
20231227,182700,1260744850,28650,28650,28650,28650,0
|
|
20231227,182600,1260744850,28650,28650,28650,28650,0
|
|
20231227,182500,1260744850,28650,28650,28650,28650,0
|
|
20231227,182400,1260744850,28650,28650,28650,28650,0
|
|
20231227,182300,1260744850,28650,28650,28650,28650,0
|
|
20231227,182200,1260744850,28650,28650,28650,28650,0
|
|
20231227,182100,1260744850,28650,28650,28650,28650,0
|
|
20231227,182000,1260744850,28650,28650,28650,28650,0
|
|
20231227,181900,1260744850,28650,28650,28650,28650,0
|
|
20231227,181800,1260744850,28650,28650,28650,28650,0
|
|
20231227,181700,1260744850,28650,28650,28650,28650,0
|
|
20231227,181600,1260744850,28650,28650,28650,28650,762
|
|
20231227,181500,1260744850,28650,28650,28650,28650,0
|
|
20231227,181400,1260744850,28650,28650,28650,28650,0
|
|
20231227,181300,1260744850,28650,28650,28650,28650,0
|
|
20231227,181200,1260744850,28650,28650,28650,28650,0
|
|
20231227,181100,1260744850,28650,28650,28650,28650,0
|
|
20231227,181000,1260744850,28650,28650,28650,28650,0
|
|
20231227,180900,1260744850,28650,28650,28650,28650,0
|
|
20231227,180800,1260744850,28650,28650,28650,28650,0
|
|
20231227,180700,1260744850,28650,28650,28650,28650,0
|
|
20231227,180600,1260744850,28650,28650,28650,28650,0
|
|
20231227,180500,1260744850,28650,28650,28650,28650,0
|
|
20231227,180400,1260744850,28650,28650,28650,28650,0
|
|
20231227,180300,1260744850,28650,28650,28650,28650,0
|
|
20231227,180200,1260744850,28650,28650,28650,28650,0
|
|
20231227,180100,1260744850,28650,28650,28650,28650,0
|
|
20231227,180000,1260744850,28650,28650,28650,28650,0
|
|
20231227,175900,1260744850,28650,28650,28650,28650,0
|
|
20231227,175800,1260744850,28650,28650,28650,28650,0
|
|
20231227,175700,1260744850,28650,28650,28650,28650,0
|
|
20231227,175600,1260744850,28650,28650,28650,28650,0
|
|
20231227,175500,1260744850,28650,28650,28650,28650,0
|
|
20231227,175400,1260744850,28650,28650,28650,28650,0
|
|
20231227,175300,1260744850,28650,28650,28650,28650,0
|
|
20231227,175200,1260744850,28650,28650,28650,28650,0
|
|
20231227,175100,1260744850,28650,28650,28650,28650,0
|
|
20231227,175000,1260744850,28650,28650,28650,28650,0
|
|
20231227,174900,1260744850,28650,28650,28650,28650,0
|
|
20231227,174800,1260744850,28650,28650,28650,28650,0
|
|
20231227,174700,1260744850,28650,28650,28650,28650,0
|
|
20231227,174600,1260744850,28650,28650,28650,28650,762
|
|
20231227,174500,1260744850,28650,28650,28650,28650,0
|
|
20231227,174400,1260744850,28650,28650,28650,28650,0
|
|
20231227,174300,1260744850,28650,28650,28650,28650,0
|
|
20231227,174200,1260744850,28650,28650,28650,28650,0
|
|
20231227,174100,1260744850,28650,28650,28650,28650,0
|
|
20231227,174000,1260744850,28650,28650,28650,28650,0
|
|
20231227,173900,1260744850,28650,28650,28650,28650,0
|
|
20231227,173800,1260744850,28650,28650,28650,28650,0
|
|
20231227,173700,1260744850,28650,28650,28650,28650,0
|
|
20231227,173600,1260744850,28650,28650,28650,28650,0
|
|
20231227,173500,1260744850,28650,28650,28650,28650,0
|
|
20231227,173400,1260744850,28650,28650,28650,28650,0
|
|
20231227,173300,1260744850,28650,28650,28650,28650,0
|
|
20231227,173200,1260744850,28650,28650,28650,28650,0
|
|
20231227,173100,1260744850,28650,28650,28650,28650,0
|
|
20231227,173000,1260744850,28650,28650,28650,28650,0
|
|
20231227,172900,1260744850,28650,28650,28650,28650,0
|
|
20231227,172800,1260744850,28650,28650,28650,28650,0
|
|
20231227,172700,1260744850,28650,28650,28650,28650,0
|
|
20231227,172600,1260744850,28650,28650,28650,28650,0
|
|
20231227,172500,1260744850,28650,28650,28650,28650,0
|
|
20231227,172400,1260744850,28650,28650,28650,28650,0
|
|
20231227,172300,1260744850,28650,28650,28650,28650,0
|
|
20231227,172200,1260744850,28650,28650,28650,28650,0
|
|
20231227,172100,1260744850,28650,28650,28650,28650,0
|
|
20231227,172000,1260744850,28650,28650,28650,28650,0
|
|
20231227,171900,1260744850,28650,28650,28650,28650,0
|
|
20231227,171800,1260744850,28650,28650,28650,28650,0
|
|
20231227,171700,1260744850,28650,28650,28650,28650,0
|
|
20231227,171600,1260744850,28650,28650,28650,28650,762
|
|
20231227,171500,1260744850,28650,28650,28650,28650,0
|
|
20231227,171400,1260744850,28650,28650,28650,28650,0
|
|
20231227,171300,1260744850,28650,28650,28650,28650,0
|
|
20231227,171200,1260744850,28650,28650,28650,28650,0
|
|
20231227,171100,1260744850,28650,28650,28650,28650,0
|
|
20231227,171000,1260744850,28650,28650,28650,28650,0
|
|
20231227,170900,1260744850,28650,28650,28650,28650,0
|
|
20231227,170800,1260744850,28650,28650,28650,28650,0
|
|
20231227,170700,1260744850,28650,28650,28650,28650,0
|
|
20231227,170600,1260744850,28650,28650,28650,28650,0
|
|
20231227,170500,1260744850,28650,28650,28650,28650,0
|
|
20231227,170400,1260744850,28650,28650,28650,28650,0
|
|
20231227,170300,1260744850,28650,28650,28650,28650,0
|
|
20231227,170200,1260744850,28650,28650,28650,28650,0
|
|
20231227,170100,1260744850,28650,28650,28650,28650,0
|
|
20231227,170000,1260744850,28650,28650,28650,28650,0
|
|
20231227,165900,1260744850,28650,28650,28650,28650,0
|
|
20231227,165800,1260744850,28650,28650,28650,28650,0
|
|
20231227,165700,1260744850,28650,28650,28650,28650,0
|
|
20231227,165600,1260744850,28650,28650,28650,28650,0
|
|
20231227,165500,1260744850,28650,28650,28650,28650,0
|
|
20231227,165400,1260744850,28650,28650,28650,28650,0
|
|
20231227,165300,1260744850,28650,28650,28650,28650,0
|
|
20231227,165200,1260744850,28650,28650,28650,28650,0
|
|
20231227,165100,1260744850,28650,28650,28650,28650,0
|
|
20231227,165000,1260744850,28650,28650,28650,28650,0
|
|
20231227,164900,1260744850,28650,28650,28650,28650,0
|
|
20231227,164800,1260744850,28650,28650,28650,28650,0
|
|
20231227,164700,1260744850,28650,28650,28650,28650,0
|
|
20231227,164600,1260744850,28650,28650,28650,28650,762
|
|
20231227,164500,1260744850,28650,28650,28650,28650,0
|
|
20231227,164400,1260744850,28650,28650,28650,28650,0
|
|
20231227,164300,1260744850,28650,28650,28650,28650,0
|
|
20231227,164200,1260744850,28650,28650,28650,28650,0
|
|
20231227,164100,1260744850,28650,28650,28650,28650,0
|
|
20231227,164000,1260744850,28650,28650,28650,28650,0
|
|
20231227,163900,1260744850,28650,28650,28650,28650,0
|
|
20231227,163800,1260744850,28650,28650,28650,28650,0
|
|
20231227,163700,1260744850,28650,28650,28650,28650,0
|
|
20231227,163600,1260744850,28650,28650,28650,28650,0
|
|
20231227,163500,1260744850,28650,28650,28650,28650,0
|
|
20231227,163400,1260744850,28650,28650,28650,28650,0
|
|
20231227,163300,1260744850,28650,28650,28650,28650,0
|
|
20231227,163200,1260744850,28650,28650,28650,28650,0
|
|
20231227,163100,1260744850,28650,28650,28650,28650,0
|
|
20231227,163000,1260744850,28650,28650,28650,28650,0
|
|
20231227,162900,1260744850,28650,28650,28650,28650,0
|
|
20231227,162800,1260744850,28650,28650,28650,28650,0
|
|
20231227,162700,1260744850,28650,28650,28650,28650,0
|
|
20231227,162600,1260744850,28650,28650,28650,28650,0
|
|
20231227,162500,1260744850,28650,28650,28650,28650,0
|
|
20231227,162400,1260744850,28650,28650,28650,28650,0
|
|
20231227,162300,1260744850,28650,28650,28650,28650,0
|
|
20231227,162200,1260744850,28650,28650,28650,28650,0
|
|
20231227,162100,1260744850,28650,28650,28650,28650,0
|
|
20231227,162000,1260744850,28650,28650,28650,28650,0
|
|
20231227,161900,1260744850,28650,28650,28650,28650,0
|
|
20231227,161800,1260744850,28650,28650,28650,28650,0
|
|
20231227,161700,1260744850,28650,28650,28650,28650,0
|
|
20231227,161600,1260744850,28650,28650,28650,28650,762
|
|
20231227,161500,1260744850,28650,28650,28650,28650,0
|
|
20231227,161400,1260744850,28650,28650,28650,28650,0
|
|
20231227,161300,1260744850,28650,28650,28650,28650,0
|
|
20231227,161200,1260744850,28650,28650,28650,28650,0
|
|
20231227,161100,1260744850,28650,28650,28650,28650,0
|
|
20231227,161000,1260744850,28650,28650,28650,28650,0
|
|
20231227,160900,1260744850,28650,28650,28650,28650,0
|
|
20231227,160800,1260744850,28650,28650,28650,28650,0
|
|
20231227,160700,1260744850,28650,28650,28650,28650,0
|
|
20231227,160600,1260744850,28650,28650,28650,28650,0
|
|
20231227,160500,1260744850,28650,28650,28650,28650,0
|
|
20231227,160400,1260744850,28650,28650,28650,28650,0
|
|
20231227,160300,1260744850,28650,28650,28650,28650,0
|
|
20231227,160200,1260744850,28650,28650,28650,28650,0
|
|
20231227,160100,1260744850,28650,28650,28650,28650,0
|
|
20231227,160000,1260744850,28650,28650,28650,28650,0
|
|
20231227,155900,1260744850,28650,28650,28650,28650,0
|
|
20231227,155800,1260744850,28650,28650,28650,28650,0
|
|
20231227,155700,1260744850,28650,28650,28650,28650,0
|
|
20231227,155600,1260744850,28650,28650,28650,28650,0
|
|
20231227,155500,1260744850,28650,28650,28650,28650,0
|
|
20231227,155400,1260744850,28650,28650,28650,28650,0
|
|
20231227,155300,1260744850,28650,28650,28650,28650,0
|
|
20231227,155200,1260744850,28650,28650,28650,28650,0
|
|
20231227,155100,1260744850,28650,28650,28650,28650,0
|
|
20231227,155000,1260744850,28650,28650,28650,28650,0
|
|
20231227,154900,1260744850,28650,28650,28650,28650,0
|
|
20231227,154800,1260744850,28650,28650,28650,28650,0
|
|
20231227,154700,1260744850,28650,28650,28650,28650,0
|
|
20231227,154600,1260744850,28650,28650,28650,28650,762
|
|
20231227,154500,1260744850,28650,28650,28650,28650,0
|
|
20231227,154400,1260744850,28650,28650,28650,28650,0
|
|
20231227,154300,1260744850,28650,28650,28650,28650,0
|
|
20231227,154200,1260744850,28650,28650,28650,28650,0
|
|
20231227,154100,1260744850,28650,28650,28650,28650,0
|
|
20231227,154000,1260744850,28650,28650,28650,28650,0
|
|
20231227,153900,1260744850,28650,28650,28650,28650,0
|
|
20231227,153800,1260744850,28650,28650,28650,28650,0
|
|
20231227,153700,1260744850,28650,28650,28650,28650,0
|
|
20231227,153600,1260744850,28650,28650,28650,28650,0
|
|
20231227,153500,1260744850,28650,28650,28650,28650,0
|
|
20231227,153400,1260744850,28650,28650,28650,28650,0
|
|
20231227,153300,1260744850,28650,28650,28650,28650,0
|
|
20231227,153200,1260744850,28650,28650,28650,28650,0
|
|
20231227,153100,1260744850,28650,28650,28650,28650,0
|
|
20231227,153000,1260744850,28650,28650,28650,28650,762
|
|
20231227,152900,1238913550,28950,28950,28950,28950,0
|
|
20231227,152800,1238913550,28950,28950,28950,28950,0
|
|
20231227,152700,1238913550,28950,28950,28950,28950,0
|
|
20231227,152600,1238913550,28950,28950,28950,28950,0
|
|
20231227,152500,1238913550,28950,28950,28950,28950,0
|
|
20231227,152400,1238913550,28950,28950,28950,28950,0
|
|
20231227,152300,1238913550,28950,28950,28950,28950,0
|
|
20231227,152200,1238913550,28950,28950,28950,28950,0
|
|
20231227,152100,1238913550,28950,28950,28950,28950,0
|
|
20231227,152000,1238913550,28950,28950,28950,28950,0
|
|
20231227,151900,1238913550,28950,28800,29000,28700,226
|
|
20231227,151800,1232416350,28800,28950,28950,28750,669
|
|
20231227,151700,1213134100,28950,29200,29200,28950,2001
|
|
20231227,151600,1155026800,29200,29200,29200,29200,50
|
|
20231227,151500,1153566800,29200,29250,29350,29200,81
|
|
20231227,151400,1151196000,29200,29200,29200,29200,0
|
|
20231227,151300,1151196000,29200,29200,29200,29200,35
|
|
20231227,151200,1150174000,29200,29200,29200,29200,26
|
|
20231227,151100,1149414800,29250,29250,29250,29250,55
|
|
20231227,151000,1147806050,29250,29400,29400,29250,170
|
|
20231227,150900,1142833400,29300,29300,29300,29300,230
|
|
20231227,150800,1136094400,29450,29450,29450,29450,0
|
|
20231227,150700,1136094400,29450,29450,29450,29450,0
|
|
20231227,150600,1136094400,29450,29450,29450,29450,0
|
|
20231227,150500,1136094400,29450,29450,29450,29450,0
|
|
20231227,150400,1136094400,29450,29450,29450,29450,14
|
|
20231227,150300,1135682100,29450,29450,29450,29450,4
|
|
20231227,150200,1135564300,29450,29450,29450,29450,20
|
|
20231227,150100,1134975300,29500,29500,29500,29500,0
|
|
20231227,150000,1134975300,29500,29500,29500,29500,0
|
|
20231227,145900,1134975300,29500,29500,29500,29500,3
|
|
20231227,145800,1134886800,29500,29500,29500,29500,0
|
|
20231227,145700,1134886800,29500,29450,29500,29450,29
|
|
20231227,145600,1134032700,29500,29500,29500,29500,0
|
|
20231227,145500,1134032700,29500,29500,29500,29500,0
|
|
20231227,145400,1134032700,29500,29500,29500,29500,0
|
|
20231227,145300,1134032700,29500,29500,29500,29500,0
|
|
20231227,145200,1134032700,29500,29500,29500,29500,0
|
|
20231227,145100,1134032700,29500,29500,29500,29500,1
|
|
20231227,145000,1134003200,29300,29300,29300,29300,2
|
|
20231227,144900,1133944600,29350,29350,29350,29350,0
|
|
20231227,144800,1133944600,29350,29300,29350,29300,71
|
|
20231227,144700,1131862250,29350,29350,29350,29350,0
|
|
20231227,144600,1131862250,29350,29350,29350,29350,20
|
|
20231227,144500,1131275250,29350,29350,29350,29350,0
|
|
20231227,144400,1131275250,29350,29350,29350,29350,0
|
|
20231227,144300,1131275250,29350,29350,29350,29350,0
|
|
20231227,144200,1131275250,29350,29350,29350,29350,0
|
|
20231227,144100,1131275250,29350,29350,29350,29350,1
|
|
20231227,144000,1131245900,29350,29350,29350,29350,0
|
|
20231227,143900,1131245900,29350,29350,29350,29350,0
|
|
20231227,143800,1131245900,29350,29350,29350,29350,7
|
|
20231227,143700,1131040450,29450,29450,29450,29450,1
|
|
20231227,143600,1131011000,29450,29400,29450,29400,138
|
|
20231227,143500,1126950700,29400,29400,29400,29400,0
|
|
20231227,143400,1126950700,29400,29400,29400,29400,1
|
|
20231227,143300,1126921300,29450,29450,29450,29450,0
|
|
20231227,143200,1126921300,29450,29450,29450,29450,0
|
|
20231227,143100,1126921300,29450,29450,29450,29450,0
|
|
20231227,143000,1126921300,29450,29300,29450,29300,4
|
|
20231227,142900,1126803950,29300,29300,29300,29300,0
|
|
20231227,142800,1126803950,29300,29300,29300,29300,0
|
|
20231227,142700,1126803950,29300,29300,29300,29300,167
|
|
20231227,142600,1121910850,29450,29450,29450,29450,0
|
|
20231227,142500,1121910850,29450,29450,29450,29450,0
|
|
20231227,142400,1121910850,29450,29450,29450,29450,4
|
|
20231227,142300,1121793050,29450,29300,29450,29300,22
|
|
20231227,142200,1121148300,29400,29400,29400,29400,88
|
|
20231227,142100,1118561100,29400,29400,29400,29400,1
|
|
20231227,142000,1118531700,29250,29450,29450,29250,35
|
|
20231227,141900,1117507750,29450,29450,29450,29450,1
|
|
20231227,141800,1117478300,29250,29250,29250,29250,1
|
|
20231227,141700,1117449050,29450,29450,29450,29450,0
|
|
20231227,141600,1117449050,29450,29450,29450,29450,0
|
|
20231227,141500,1117449050,29450,29450,29450,29450,0
|
|
20231227,141400,1117449050,29450,29450,29450,29450,0
|
|
20231227,141300,1117449050,29450,29450,29450,29450,0
|
|
20231227,141200,1117449050,29450,29450,29450,29450,0
|
|
20231227,141100,1117449050,29450,29450,29450,29450,0
|
|
20231227,141000,1117449050,29450,29450,29450,29450,6
|
|
20231227,140900,1117272350,29450,29450,29450,29450,0
|
|
20231227,140800,1117272350,29450,29450,29450,29450,0
|
|
20231227,140700,1117272350,29450,29450,29450,29450,42
|
|
20231227,140600,1116035450,29500,29500,29500,29500,13
|
|
20231227,140500,1115651950,29500,29500,29500,29500,0
|
|
20231227,140400,1115651950,29500,29500,29500,29500,0
|
|
20231227,140300,1115651950,29500,29500,29500,29500,0
|
|
20231227,140200,1115651950,29500,29500,29500,29500,25
|
|
20231227,140100,1114914450,29500,29500,29500,29500,0
|
|
20231227,140000,1114914450,29500,29500,29500,29500,0
|
|
20231227,135900,1114914450,29500,29500,29500,29500,0
|
|
20231227,135800,1114914450,29500,29500,29500,29500,0
|
|
20231227,135700,1114914450,29500,29500,29500,29500,0
|
|
20231227,135600,1114914450,29500,29500,29500,29500,0
|
|
20231227,135500,1114914450,29500,29500,29500,29500,0
|
|
20231227,135400,1114914450,29500,29500,29500,29500,0
|
|
20231227,135300,1114914450,29500,29500,29500,29500,0
|
|
20231227,135200,1114914450,29500,29500,29500,29500,0
|
|
20231227,135100,1114914450,29500,29500,29500,29500,0
|
|
20231227,135000,1114914450,29500,29500,29500,29500,0
|
|
20231227,134900,1114914450,29500,29500,29500,29500,0
|
|
20231227,134800,1114914450,29500,29500,29500,29500,0
|
|
20231227,134700,1114914450,29500,29500,29500,29500,0
|
|
20231227,134600,1114914450,29500,29500,29500,29500,0
|
|
20231227,134500,1114914450,29500,29500,29500,29500,0
|
|
20231227,134400,1114914450,29500,29500,29500,29500,1
|
|
20231227,134300,1114884950,29300,29300,29300,29300,0
|
|
20231227,134200,1114884950,29300,29300,29300,29300,3
|
|
20231227,134100,1114797050,29250,29300,29300,29250,24
|
|
20231227,134000,1114094550,29300,29500,29500,29300,41
|
|
20231227,133900,1112893050,29450,29450,29450,29450,14
|
|
20231227,133800,1112480750,29450,29450,29450,29450,0
|
|
20231227,133700,1112480750,29450,29450,29450,29450,1
|
|
20231227,133600,1112451300,29450,29250,29450,29250,3
|
|
20231227,133500,1112363350,29250,29250,29250,29250,0
|
|
20231227,133400,1112363350,29250,29250,29250,29250,1
|
|
20231227,133300,1112334100,29500,29350,29500,29350,33
|
|
20231227,133200,1111365300,29350,29350,29350,29350,0
|
|
20231227,133100,1111365300,29350,29350,29350,29350,106
|
|
20231227,133000,1108254200,29250,29250,29250,29250,0
|
|
20231227,132900,1108254200,29250,29250,29250,29250,0
|
|
20231227,132800,1108254200,29250,29250,29250,29250,1
|
|
20231227,132700,1108224950,29500,29500,29500,29500,0
|
|
20231227,132600,1108224950,29500,29500,29500,29500,1
|
|
20231227,132500,1108195450,29450,29450,29450,29450,11
|
|
20231227,132400,1107871500,29450,29450,29450,29450,0
|
|
20231227,132300,1107871500,29450,29450,29450,29450,0
|
|
20231227,132200,1107871500,29450,29450,29450,29450,0
|
|
20231227,132100,1107871500,29450,29250,29450,29250,23
|
|
20231227,132000,1107196750,29450,29450,29450,29450,14
|
|
20231227,131900,1106784450,29250,29250,29250,29250,3
|
|
20231227,131800,1106696700,29250,29250,29250,29250,1
|
|
20231227,131700,1106667450,29450,29450,29450,29450,0
|
|
20231227,131600,1106667450,29450,29450,29500,29450,74
|
|
20231227,131500,1104488100,29450,29450,29450,29450,1
|
|
20231227,131400,1104458650,29250,29250,29250,29250,0
|
|
20231227,131300,1104458650,29250,29500,29500,29250,7
|
|
20231227,131200,1104253150,29550,29550,29550,29550,0
|
|
20231227,131100,1104253150,29550,29550,29550,29550,0
|
|
20231227,131000,1104253150,29550,29550,29550,29550,0
|
|
20231227,130900,1104253150,29550,29550,29550,29550,0
|
|
20231227,130800,1104253150,29550,29550,29550,29550,0
|
|
20231227,130700,1104253150,29550,29550,29550,29550,0
|
|
20231227,130600,1104253150,29550,29550,29550,29550,1
|
|
20231227,130500,1104223600,29450,29450,29450,29450,0
|
|
20231227,130400,1104223600,29450,29450,29450,29450,0
|
|
20231227,130300,1104223600,29450,29450,29450,29450,753
|
|
20231227,130200,1082047750,29450,29450,29450,29450,0
|
|
20231227,130100,1082047750,29450,29450,29450,29450,90
|
|
20231227,130000,1079397250,29450,29450,29450,29450,1
|
|
20231227,125900,1079367800,29550,29550,29550,29550,34
|
|
20231227,125800,1078363100,29450,29450,29450,29450,0
|
|
20231227,125700,1078363100,29450,29500,29500,29450,50
|
|
20231227,125600,1076888250,29550,29550,29550,29550,0
|
|
20231227,125500,1076888250,29550,29550,29550,29550,0
|
|
20231227,125400,1076888250,29550,29550,29550,29550,0
|
|
20231227,125300,1076888250,29550,29550,29550,29550,1
|
|
20231227,125200,1076858700,29500,29500,29500,29500,0
|
|
20231227,125100,1076858700,29500,29500,29500,29500,0
|
|
20231227,125000,1076858700,29500,29500,29500,29500,2
|
|
20231227,124900,1076799700,29450,29450,29450,29450,0
|
|
20231227,124800,1076799700,29450,29450,29450,29450,0
|
|
20231227,124700,1076799700,29450,29450,29450,29450,16
|
|
20231227,124600,1076328500,29450,29550,29550,29450,181
|
|
20231227,124500,1070981950,29550,29550,29550,29550,1
|
|
20231227,124400,1070952400,29500,29500,29500,29500,0
|
|
20231227,124300,1070952400,29500,29500,29500,29500,21
|
|
20231227,124200,1070332900,29550,29550,29550,29550,0
|
|
20231227,124100,1070332900,29550,29550,29550,29550,0
|
|
20231227,124000,1070332900,29550,29550,29550,29550,0
|
|
20231227,123900,1070332900,29550,29200,29550,29200,44
|
|
20231227,123800,1069038400,29500,29450,29500,29450,214
|
|
20231227,123700,1062725700,29450,29400,29450,29400,13
|
|
20231227,123600,1062342900,29450,29450,29450,29450,0
|
|
20231227,123500,1062342900,29450,29450,29450,29450,0
|
|
20231227,123400,1062342900,29450,29400,29450,29400,14
|
|
20231227,123300,1061931250,29150,29150,29150,29150,0
|
|
20231227,123200,1061931250,29150,29150,29150,29150,100
|
|
20231227,123100,1059016250,29100,29100,29100,29100,0
|
|
20231227,123000,1059016250,29100,29250,29250,29100,72
|
|
20231227,122900,1056919300,29500,29500,29500,29500,0
|
|
20231227,122800,1056919300,29500,29500,29500,29500,100
|
|
20231227,122700,1053969300,29500,29500,29500,29500,0
|
|
20231227,122600,1053969300,29500,29500,29500,29500,0
|
|
20231227,122500,1053969300,29500,29500,29500,29500,0
|
|
20231227,122400,1053969300,29500,29500,29500,29500,0
|
|
20231227,122300,1053969300,29500,29500,29500,29500,0
|
|
20231227,122200,1053969300,29500,29500,29500,29500,0
|
|
20231227,122100,1053969300,29500,29500,29500,29500,0
|
|
20231227,122000,1053969300,29500,29500,29500,29500,2
|
|
20231227,121900,1053910300,29500,29500,29500,29500,0
|
|
20231227,121800,1053910300,29500,29500,29500,29500,0
|
|
20231227,121700,1053910300,29500,29500,29500,29500,338
|
|
20231227,121600,1043939300,29500,29500,29500,29500,11
|
|
20231227,121500,1043614800,29550,29550,29550,29550,0
|
|
20231227,121400,1043614800,29550,29550,29550,29550,0
|
|
20231227,121300,1043614800,29550,29550,29550,29550,0
|
|
20231227,121200,1043614800,29550,29550,29550,29550,0
|
|
20231227,121100,1043614800,29550,29550,29550,29550,0
|
|
20231227,121000,1043614800,29550,29550,29550,29550,0
|
|
20231227,120900,1043614800,29550,29500,29550,29500,20
|
|
20231227,120800,1043024050,29500,29450,29500,29450,200
|
|
20231227,120700,1037129400,29450,29450,29450,29450,1
|
|
20231227,120600,1037099950,29450,29450,29450,29450,10
|
|
20231227,120500,1036805450,29500,29500,29500,29500,0
|
|
20231227,120400,1036805450,29500,29500,29500,29500,0
|
|
20231227,120300,1036805450,29500,29500,29500,29500,0
|
|
20231227,120200,1036805450,29500,29000,29500,29000,1600
|
|
20231227,120100,989974800,29000,29050,29050,29000,148
|
|
20231227,120000,985677350,29100,29100,29100,29100,0
|
|
20231227,115900,985677350,29100,29100,29100,29100,0
|
|
20231227,115800,985677350,29100,29100,29100,29100,0
|
|
20231227,115700,985677350,29100,29100,29100,29100,11
|
|
20231227,115600,985357250,29100,29100,29100,29100,10
|
|
20231227,115500,985066250,29100,29100,29100,29100,10
|
|
20231227,115400,984775250,29050,29050,29050,29050,0
|
|
20231227,115300,984775250,29050,29050,29050,29050,0
|
|
20231227,115200,984775250,29050,29050,29050,29050,0
|
|
20231227,115100,984775250,29050,29050,29050,29050,0
|
|
20231227,115000,984775250,29050,29050,29050,29050,0
|
|
20231227,114900,984775250,29050,29050,29050,29050,0
|
|
20231227,114800,984775250,29050,29050,29050,29050,0
|
|
20231227,114700,984775250,29050,29050,29050,29050,0
|
|
20231227,114600,984775250,29050,29050,29050,29050,0
|
|
20231227,114500,984775250,29050,29050,29050,29050,5
|
|
20231227,114400,984630000,29000,29000,29000,29000,0
|
|
20231227,114300,984630000,29000,29000,29000,29000,0
|
|
20231227,114200,984630000,29000,29000,29000,29000,0
|
|
20231227,114100,984630000,29000,29250,29250,29000,1000
|
|
20231227,114000,955527350,29250,29250,29250,29250,1
|
|
20231227,113900,955498100,29400,29400,29400,29400,13
|
|
20231227,113800,955115900,29400,29400,29400,29400,0
|
|
20231227,113700,955115900,29400,29400,29400,29400,0
|
|
20231227,113600,955115900,29400,29400,29400,29400,0
|
|
20231227,113500,955115900,29400,29400,29400,29400,0
|
|
20231227,113400,955115900,29400,29400,29400,29400,0
|
|
20231227,113300,955115900,29400,29400,29400,29400,0
|
|
20231227,113200,955115900,29400,29400,29400,29400,0
|
|
20231227,113100,955115900,29400,29400,29400,29400,1
|
|
20231227,113000,955086500,29250,29250,29250,29250,2
|
|
20231227,112900,955028000,29250,29250,29250,29250,0
|
|
20231227,112800,955028000,29250,29250,29250,29250,0
|
|
20231227,112700,955028000,29250,29250,29250,29250,0
|
|
20231227,112600,955028000,29250,29250,29250,29250,2
|
|
20231227,112500,954969500,29250,29250,29250,29250,11
|
|
20231227,112400,954647750,29400,29350,29400,29350,5
|
|
20231227,112300,954500950,29350,29350,29350,29350,1
|
|
20231227,112200,954471600,29400,29400,29400,29400,0
|
|
20231227,112100,954471600,29400,29400,29400,29400,0
|
|
20231227,112000,954471600,29400,29400,29400,29400,41
|
|
20231227,111900,953266200,29400,29400,29400,29400,0
|
|
20231227,111800,953266200,29400,29400,29400,29400,0
|
|
20231227,111700,953266200,29400,29400,29400,29400,1
|
|
20231227,111600,953236800,29250,29250,29250,29250,2
|
|
20231227,111500,953178300,29250,29250,29250,29250,0
|
|
20231227,111400,953178300,29250,29250,29250,29250,0
|
|
20231227,111300,953178300,29250,29250,29250,29250,0
|
|
20231227,111200,953178300,29250,29250,29250,29250,0
|
|
20231227,111100,953178300,29250,29250,29250,29250,20
|
|
20231227,111000,952593300,29250,29300,29450,29250,336
|
|
20231227,110900,942760050,29450,29450,29450,29450,0
|
|
20231227,110800,942760050,29450,29450,29450,29450,0
|
|
20231227,110700,942760050,29450,29400,29450,29400,9
|
|
20231227,110600,942495400,29400,29400,29400,29400,0
|
|
20231227,110500,942495400,29400,29400,29400,29400,0
|
|
20231227,110400,942495400,29400,29400,29400,29400,300
|
|
20231227,110300,933675400,29400,29400,29400,29400,0
|
|
20231227,110200,933675400,29400,29400,29400,29400,38
|
|
20231227,110100,932558200,29450,29450,29450,29450,0
|
|
20231227,110000,932558200,29450,29450,29450,29450,0
|
|
20231227,105900,932558200,29450,29450,29450,29450,0
|
|
20231227,105800,932558200,29450,29450,29450,29450,0
|
|
20231227,105700,932558200,29450,29450,29450,29450,0
|
|
20231227,105600,932558200,29450,29450,29450,29450,0
|
|
20231227,105500,932558200,29450,29450,29450,29450,0
|
|
20231227,105400,932558200,29450,29250,29450,29250,5
|
|
20231227,105300,932411750,29250,29250,29250,29250,0
|
|
20231227,105200,932411750,29250,29250,29250,29250,0
|
|
20231227,105100,932411750,29250,29250,29250,29250,0
|
|
20231227,105000,932411750,29250,29250,29250,29250,0
|
|
20231227,104900,932411750,29250,29250,29250,29250,0
|
|
20231227,104800,932411750,29250,29250,29250,29250,0
|
|
20231227,104700,932411750,29250,29250,29250,29250,0
|
|
20231227,104600,932411750,29250,29500,29500,29250,201
|
|
20231227,104500,926532250,29250,29250,29250,29250,5
|
|
20231227,104400,926386000,29500,29400,29500,29400,11
|
|
20231227,104300,926062250,29250,29250,29250,29250,0
|
|
20231227,104200,926062250,29250,29250,29250,29250,0
|
|
20231227,104100,926062250,29250,29250,29250,29250,0
|
|
20231227,104000,926062250,29250,29250,29250,29250,0
|
|
20231227,103900,926062250,29250,29300,29300,29250,532
|
|
20231227,103800,910496450,29300,29450,29450,29250,2014
|
|
20231227,103700,851570600,29450,29450,29450,29450,1
|
|
20231227,103600,851541150,29450,29450,29450,29450,0
|
|
20231227,103500,851541150,29450,29450,29450,29450,0
|
|
20231227,103400,851541150,29450,29450,29450,29450,0
|
|
20231227,103300,851541150,29450,29450,29450,29450,0
|
|
20231227,103200,851541150,29450,29450,29450,29450,0
|
|
20231227,103100,851541150,29450,29450,29450,29450,11
|
|
20231227,103000,851217200,29450,29450,29700,29450,3
|
|
20231227,102900,851128600,29750,29750,29750,29750,0
|
|
20231227,102800,851128600,29750,29750,29750,29750,1
|
|
20231227,102700,851098850,29750,29750,29750,29750,0
|
|
20231227,102600,851098850,29750,29900,29900,29750,461
|
|
20231227,102500,837376450,29900,29650,29900,29650,1015
|
|
20231227,102400,807191650,29650,29650,29650,29650,488
|
|
20231227,102300,792722450,29600,29300,29600,29300,2500
|
|
20231227,102200,718919100,29150,29300,29300,29150,510
|
|
20231227,102100,703977600,29150,29150,29150,29150,17
|
|
20231227,102000,703482050,29500,29500,29500,29500,0
|
|
20231227,101900,703482050,29500,29500,29500,29500,1
|
|
20231227,101800,703452550,29600,29300,29600,29300,101
|
|
20231227,101700,700474850,29000,29050,29050,29000,252
|
|
20231227,101600,693154300,29050,29050,29050,29050,1
|
|
20231227,101500,693125250,29300,29300,29650,29300,535
|
|
20231227,101400,677447700,29400,29300,29400,29300,1000
|
|
20231227,101300,648051150,29350,29350,29350,29350,0
|
|
20231227,101200,648051150,29350,29100,29350,29100,22
|
|
20231227,101100,647410700,29100,28750,29100,28750,1940
|
|
20231227,101000,591634950,28750,28750,28750,28750,3460
|
|
20231227,100900,492159950,28700,28750,28750,28700,965
|
|
20231227,100800,464416700,29000,28750,29000,28750,2
|
|
20231227,100700,464358950,28800,28900,28900,28800,510
|
|
20231227,100600,449650750,29000,29100,29100,29000,548
|
|
20231227,100500,433748650,29100,29100,29100,29100,1
|
|
20231227,100400,433719550,29150,29300,29300,29150,131
|
|
20231227,100300,429899400,29350,29350,29350,29350,0
|
|
20231227,100200,429899400,29350,29400,29400,29200,66
|
|
20231227,100100,427969850,29400,29400,29400,29400,0
|
|
20231227,100000,427969850,29400,29400,29400,29400,0
|
|
20231227,095900,427969850,29400,29450,29450,29200,125
|
|
20231227,095800,424291800,29450,29450,29450,29450,99
|
|
20231227,095700,421376250,29450,29500,29650,29450,68
|
|
20231227,095600,419370050,29450,29500,29500,29450,9
|
|
20231227,095500,419104600,29500,29500,29500,29500,7
|
|
20231227,095400,418898100,29600,29600,29600,29600,1
|
|
20231227,095300,418868500,29500,29500,29500,29500,61
|
|
20231227,095200,417069000,29500,29450,29500,29450,200
|
|
20231227,095100,411170450,29450,29400,29450,29400,100
|
|
20231227,095000,408229200,29150,29250,29250,29150,101
|
|
20231227,094900,405275050,29250,29150,29250,29150,5853
|
|
20231227,094800,234576950,29150,29000,29150,29000,1010
|
|
20231227,094700,205206250,29000,29000,29000,29000,0
|
|
20231227,094600,205206250,29000,28950,29000,28950,110
|
|
20231227,094500,202021200,28800,28900,28900,28800,19
|
|
20231227,094400,201472200,28800,28850,28850,28750,122
|
|
20231227,094300,197958400,28900,28900,28900,28900,0
|
|
20231227,094200,197958400,28900,28900,28900,28900,21
|
|
20231227,094100,197351500,28950,28950,28950,28950,5
|
|
20231227,094000,197206750,28900,29000,29000,28900,473
|
|
20231227,093900,183520600,29100,29100,29100,29100,0
|
|
20231227,093800,183520600,29100,29150,29150,29000,480
|
|
20231227,093700,169544000,29150,29150,29150,29150,66
|
|
20231227,093600,167620100,29150,29200,29200,29150,258
|
|
20231227,093500,160094650,29200,29200,29200,29200,12
|
|
20231227,093400,159744250,29200,29250,29250,29200,114
|
|
20231227,093300,156410450,29250,29250,29250,29250,0
|
|
20231227,093200,156410450,29250,29250,29250,29250,0
|
|
20231227,093100,156410450,29250,29250,29250,29250,0
|
|
20231227,093000,156410450,29250,29300,29300,29250,47
|
|
20231227,092900,155034600,29500,29500,29500,29500,1
|
|
20231227,092800,155005100,29300,29300,29300,29300,1
|
|
20231227,092700,154975800,29300,29300,29300,29300,114
|
|
20231227,092600,151635600,29300,29300,29300,29300,213
|
|
20231227,092500,145394700,29300,29300,29300,29300,0
|
|
20231227,092400,145394700,29300,29350,29350,29300,466
|
|
20231227,092300,131717700,29350,29350,29350,29350,0
|
|
20231227,092200,131717700,29350,29350,29350,29350,0
|
|
20231227,092100,131717700,29350,29400,29400,29350,384
|
|
20231227,092000,120447100,29400,29400,29400,29400,100
|
|
20231227,091900,117507100,29400,29500,29500,29400,423
|
|
20231227,091800,105068300,29500,29500,29500,29500,3
|
|
20231227,091700,104979800,29500,29500,29500,29500,69
|
|
20231227,091600,102944300,29550,29550,29550,29550,0
|
|
20231227,091500,102944300,29550,29550,29550,29550,50
|
|
20231227,091400,101466800,29550,29550,29550,29550,1
|
|
20231227,091300,101437250,29550,30000,30000,29550,189
|
|
20231227,091200,95848200,30000,29300,30000,29300,1167
|
|
20231227,091100,61005250,29300,29300,29300,29300,0
|
|
20231227,091000,61005250,29300,29300,29300,29300,121
|
|
20231227,090900,57459950,29500,29500,29500,29500,0
|
|
20231227,090800,57459950,29500,29500,29500,29500,0
|
|
20231227,090700,57459950,29500,29500,29500,29500,273
|
|
20231227,090600,49406450,29500,29500,29500,29500,40
|
|
20231227,090500,48226450,29550,29600,29600,29550,91
|
|
20231227,090400,45536950,29600,29600,29800,29600,145
|
|
20231227,090300,41240650,29600,29500,29600,29500,24
|
|
20231227,090200,40532550,29550,29550,29550,29550,13
|
|
20231227,090100,40148400,29600,29550,29650,29550,1087
|
|
20231227,090000,7990950,29550,29850,29850,29550,270
|