716 lines
41 KiB
CSV
716 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231227,205300,14599097000,397500,397500,397500,397500,907
|
|
20231227,205200,14599097000,397500,397500,397500,397500,0
|
|
20231227,205100,14599097000,397500,397500,397500,397500,0
|
|
20231227,205000,14599097000,397500,397500,397500,397500,0
|
|
20231227,204900,14599097000,397500,397500,397500,397500,0
|
|
20231227,204800,14599097000,397500,397500,397500,397500,0
|
|
20231227,204700,14599097000,397500,397500,397500,397500,0
|
|
20231227,204600,14599097000,397500,397500,397500,397500,0
|
|
20231227,204500,14599097000,397500,397500,397500,397500,0
|
|
20231227,204400,14599097000,397500,397500,397500,397500,0
|
|
20231227,204300,14599097000,397500,397500,397500,397500,0
|
|
20231227,204200,14599097000,397500,397500,397500,397500,0
|
|
20231227,204100,14599097000,397500,397500,397500,397500,0
|
|
20231227,204000,14599097000,397500,397500,397500,397500,0
|
|
20231227,203900,14599097000,397500,397500,397500,397500,0
|
|
20231227,203800,14599097000,397500,397500,397500,397500,0
|
|
20231227,203700,14599097000,397500,397500,397500,397500,0
|
|
20231227,203600,14599097000,397500,397500,397500,397500,0
|
|
20231227,203500,14599097000,397500,397500,397500,397500,0
|
|
20231227,203400,14599097000,397500,397500,397500,397500,0
|
|
20231227,203300,14599097000,397500,397500,397500,397500,0
|
|
20231227,203200,14599097000,397500,397500,397500,397500,0
|
|
20231227,203100,14599097000,397500,397500,397500,397500,0
|
|
20231227,203000,14599097000,397500,397500,397500,397500,0
|
|
20231227,202900,14599097000,397500,397500,397500,397500,0
|
|
20231227,202800,14599097000,397500,397500,397500,397500,0
|
|
20231227,202700,14599097000,397500,397500,397500,397500,0
|
|
20231227,202600,14599097000,397500,397500,397500,397500,0
|
|
20231227,202500,14599097000,397500,397500,397500,397500,0
|
|
20231227,202400,14599097000,397500,397500,397500,397500,0
|
|
20231227,202300,14599097000,397500,397500,397500,397500,907
|
|
20231227,202200,14599097000,397500,397500,397500,397500,0
|
|
20231227,202100,14599097000,397500,397500,397500,397500,0
|
|
20231227,202000,14599097000,397500,397500,397500,397500,0
|
|
20231227,201900,14599097000,397500,397500,397500,397500,0
|
|
20231227,201800,14599097000,397500,397500,397500,397500,0
|
|
20231227,201700,14599097000,397500,397500,397500,397500,0
|
|
20231227,201600,14599097000,397500,397500,397500,397500,0
|
|
20231227,201500,14599097000,397500,397500,397500,397500,0
|
|
20231227,201400,14599097000,397500,397500,397500,397500,0
|
|
20231227,201300,14599097000,397500,397500,397500,397500,0
|
|
20231227,201200,14599097000,397500,397500,397500,397500,0
|
|
20231227,201100,14599097000,397500,397500,397500,397500,0
|
|
20231227,201000,14599097000,397500,397500,397500,397500,0
|
|
20231227,200900,14599097000,397500,397500,397500,397500,0
|
|
20231227,200800,14599097000,397500,397500,397500,397500,0
|
|
20231227,200700,14599097000,397500,397500,397500,397500,0
|
|
20231227,200600,14599097000,397500,397500,397500,397500,0
|
|
20231227,200500,14599097000,397500,397500,397500,397500,0
|
|
20231227,200400,14599097000,397500,397500,397500,397500,0
|
|
20231227,200300,14599097000,397500,397500,397500,397500,0
|
|
20231227,200200,14599097000,397500,397500,397500,397500,0
|
|
20231227,200100,14599097000,397500,397500,397500,397500,0
|
|
20231227,200000,14599097000,397500,397500,397500,397500,0
|
|
20231227,195900,14599097000,397500,397500,397500,397500,0
|
|
20231227,195800,14599097000,397500,397500,397500,397500,0
|
|
20231227,195700,14599097000,397500,397500,397500,397500,0
|
|
20231227,195600,14599097000,397500,397500,397500,397500,0
|
|
20231227,195500,14599097000,397500,397500,397500,397500,0
|
|
20231227,195400,14599097000,397500,397500,397500,397500,0
|
|
20231227,195300,14599097000,397500,397500,397500,397500,907
|
|
20231227,195200,14599097000,397500,397500,397500,397500,0
|
|
20231227,195100,14599097000,397500,397500,397500,397500,0
|
|
20231227,195000,14599097000,397500,397500,397500,397500,0
|
|
20231227,194900,14599097000,397500,397500,397500,397500,0
|
|
20231227,194800,14599097000,397500,397500,397500,397500,0
|
|
20231227,194700,14599097000,397500,397500,397500,397500,0
|
|
20231227,194600,14599097000,397500,397500,397500,397500,0
|
|
20231227,194500,14599097000,397500,397500,397500,397500,0
|
|
20231227,194400,14599097000,397500,397500,397500,397500,0
|
|
20231227,194300,14599097000,397500,397500,397500,397500,0
|
|
20231227,194200,14599097000,397500,397500,397500,397500,0
|
|
20231227,194100,14599097000,397500,397500,397500,397500,0
|
|
20231227,194000,14599097000,397500,397500,397500,397500,0
|
|
20231227,193900,14599097000,397500,397500,397500,397500,0
|
|
20231227,193800,14599097000,397500,397500,397500,397500,0
|
|
20231227,193700,14599097000,397500,397500,397500,397500,0
|
|
20231227,193600,14599097000,397500,397500,397500,397500,0
|
|
20231227,193500,14599097000,397500,397500,397500,397500,0
|
|
20231227,193400,14599097000,397500,397500,397500,397500,0
|
|
20231227,193300,14599097000,397500,397500,397500,397500,0
|
|
20231227,193200,14599097000,397500,397500,397500,397500,0
|
|
20231227,193100,14599097000,397500,397500,397500,397500,0
|
|
20231227,193000,14599097000,397500,397500,397500,397500,0
|
|
20231227,192900,14599097000,397500,397500,397500,397500,0
|
|
20231227,192800,14599097000,397500,397500,397500,397500,0
|
|
20231227,192700,14599097000,397500,397500,397500,397500,0
|
|
20231227,192600,14599097000,397500,397500,397500,397500,0
|
|
20231227,192500,14599097000,397500,397500,397500,397500,0
|
|
20231227,192400,14599097000,397500,397500,397500,397500,0
|
|
20231227,192300,14599097000,397500,397500,397500,397500,907
|
|
20231227,192200,14599097000,397500,397500,397500,397500,0
|
|
20231227,192100,14599097000,397500,397500,397500,397500,0
|
|
20231227,192000,14599097000,397500,397500,397500,397500,0
|
|
20231227,191900,14599097000,397500,397500,397500,397500,0
|
|
20231227,191800,14599097000,397500,397500,397500,397500,0
|
|
20231227,191700,14599097000,397500,397500,397500,397500,0
|
|
20231227,191600,14599097000,397500,397500,397500,397500,0
|
|
20231227,191500,14599097000,397500,397500,397500,397500,0
|
|
20231227,191400,14599097000,397500,397500,397500,397500,0
|
|
20231227,191300,14599097000,397500,397500,397500,397500,0
|
|
20231227,191200,14599097000,397500,397500,397500,397500,0
|
|
20231227,191100,14599097000,397500,397500,397500,397500,0
|
|
20231227,191000,14599097000,397500,397500,397500,397500,0
|
|
20231227,190900,14599097000,397500,397500,397500,397500,0
|
|
20231227,190800,14599097000,397500,397500,397500,397500,0
|
|
20231227,190700,14599097000,397500,397500,397500,397500,0
|
|
20231227,190600,14599097000,397500,397500,397500,397500,0
|
|
20231227,190500,14599097000,397500,397500,397500,397500,0
|
|
20231227,190400,14599097000,397500,397500,397500,397500,0
|
|
20231227,190300,14599097000,397500,397500,397500,397500,0
|
|
20231227,190200,14599097000,397500,397500,397500,397500,0
|
|
20231227,190100,14599097000,397500,397500,397500,397500,0
|
|
20231227,190000,14599097000,397500,397500,397500,397500,0
|
|
20231227,185900,14599097000,397500,397500,397500,397500,0
|
|
20231227,185800,14599097000,397500,397500,397500,397500,0
|
|
20231227,185700,14599097000,397500,397500,397500,397500,0
|
|
20231227,185600,14599097000,397500,397500,397500,397500,0
|
|
20231227,185500,14599097000,397500,397500,397500,397500,0
|
|
20231227,185400,14599097000,397500,397500,397500,397500,0
|
|
20231227,185300,14599097000,397500,397500,397500,397500,907
|
|
20231227,185200,14599097000,397500,397500,397500,397500,0
|
|
20231227,185100,14599097000,397500,397500,397500,397500,0
|
|
20231227,185000,14599097000,397500,397500,397500,397500,0
|
|
20231227,184900,14599097000,397500,397500,397500,397500,0
|
|
20231227,184800,14599097000,397500,397500,397500,397500,0
|
|
20231227,184700,14599097000,397500,397500,397500,397500,0
|
|
20231227,184600,14599097000,397500,397500,397500,397500,0
|
|
20231227,184500,14599097000,397500,397500,397500,397500,0
|
|
20231227,184400,14599097000,397500,397500,397500,397500,0
|
|
20231227,184300,14599097000,397500,397500,397500,397500,0
|
|
20231227,184200,14599097000,397500,397500,397500,397500,0
|
|
20231227,184100,14599097000,397500,397500,397500,397500,0
|
|
20231227,184000,14599097000,397500,397500,397500,397500,0
|
|
20231227,183900,14599097000,397500,397500,397500,397500,0
|
|
20231227,183800,14599097000,397500,397500,397500,397500,0
|
|
20231227,183700,14599097000,397500,397500,397500,397500,0
|
|
20231227,183600,14599097000,397500,397500,397500,397500,0
|
|
20231227,183500,14599097000,397500,397500,397500,397500,0
|
|
20231227,183400,14599097000,397500,397500,397500,397500,0
|
|
20231227,183300,14599097000,397500,397500,397500,397500,0
|
|
20231227,183200,14599097000,397500,397500,397500,397500,0
|
|
20231227,183100,14599097000,397500,397500,397500,397500,0
|
|
20231227,183000,14599097000,397500,397500,397500,397500,0
|
|
20231227,182900,14599097000,397500,397500,397500,397500,0
|
|
20231227,182800,14599097000,397500,397500,397500,397500,0
|
|
20231227,182700,14599097000,397500,397500,397500,397500,0
|
|
20231227,182600,14599097000,397500,397500,397500,397500,0
|
|
20231227,182500,14599097000,397500,397500,397500,397500,0
|
|
20231227,182400,14599097000,397500,397500,397500,397500,0
|
|
20231227,182300,14599097000,397500,397500,397500,397500,907
|
|
20231227,182200,14599097000,397500,397500,397500,397500,0
|
|
20231227,182100,14599097000,397500,397500,397500,397500,0
|
|
20231227,182000,14599097000,397500,397500,397500,397500,0
|
|
20231227,181900,14599097000,397500,397500,397500,397500,0
|
|
20231227,181800,14599097000,397500,397500,397500,397500,0
|
|
20231227,181700,14599097000,397500,397500,397500,397500,0
|
|
20231227,181600,14599097000,397500,397500,397500,397500,0
|
|
20231227,181500,14599097000,397500,397500,397500,397500,0
|
|
20231227,181400,14599097000,397500,397500,397500,397500,0
|
|
20231227,181300,14599097000,397500,397500,397500,397500,0
|
|
20231227,181200,14599097000,397500,397500,397500,397500,0
|
|
20231227,181100,14599097000,397500,397500,397500,397500,0
|
|
20231227,181000,14599097000,397500,397500,397500,397500,0
|
|
20231227,180900,14599097000,397500,397500,397500,397500,0
|
|
20231227,180800,14599097000,397500,397500,397500,397500,0
|
|
20231227,180700,14599097000,397500,397500,397500,397500,0
|
|
20231227,180600,14599097000,397500,397500,397500,397500,0
|
|
20231227,180500,14599097000,397500,397500,397500,397500,0
|
|
20231227,180400,14599097000,397500,397500,397500,397500,0
|
|
20231227,180300,14599097000,397500,397500,397500,397500,0
|
|
20231227,180200,14599097000,397500,397500,397500,397500,0
|
|
20231227,180100,14599097000,397500,397500,397500,397500,0
|
|
20231227,180000,14599097000,397500,397500,397500,397500,0
|
|
20231227,175900,14599097000,397500,397500,397500,397500,0
|
|
20231227,175800,14599097000,397500,397500,397500,397500,0
|
|
20231227,175700,14599097000,397500,397500,397500,397500,0
|
|
20231227,175600,14599097000,397500,397500,397500,397500,0
|
|
20231227,175500,14599097000,397500,397500,397500,397500,0
|
|
20231227,175400,14599097000,397500,397500,397500,397500,0
|
|
20231227,175300,14599097000,397500,397500,397500,397500,907
|
|
20231227,175200,14599097000,397500,397500,397500,397500,0
|
|
20231227,175100,14599097000,397500,397500,397500,397500,0
|
|
20231227,175000,14599097000,397500,397500,397500,397500,0
|
|
20231227,174900,14599097000,397500,397500,397500,397500,0
|
|
20231227,174800,14599097000,397500,397500,397500,397500,0
|
|
20231227,174700,14599097000,397500,397500,397500,397500,0
|
|
20231227,174600,14599097000,397500,397500,397500,397500,0
|
|
20231227,174500,14599097000,397500,397500,397500,397500,0
|
|
20231227,174400,14599097000,397500,397500,397500,397500,0
|
|
20231227,174300,14599097000,397500,397500,397500,397500,0
|
|
20231227,174200,14599097000,397500,397500,397500,397500,0
|
|
20231227,174100,14599097000,397500,397500,397500,397500,0
|
|
20231227,174000,14599097000,397500,397500,397500,397500,0
|
|
20231227,173900,14599097000,397500,397500,397500,397500,0
|
|
20231227,173800,14599097000,397500,397500,397500,397500,0
|
|
20231227,173700,14599097000,397500,397500,397500,397500,0
|
|
20231227,173600,14599097000,397500,397500,397500,397500,0
|
|
20231227,173500,14599097000,397500,397500,397500,397500,0
|
|
20231227,173400,14599097000,397500,397500,397500,397500,0
|
|
20231227,173300,14599097000,397500,397500,397500,397500,0
|
|
20231227,173200,14599097000,397500,397500,397500,397500,0
|
|
20231227,173100,14599097000,397500,397500,397500,397500,0
|
|
20231227,173000,14599097000,397500,397500,397500,397500,0
|
|
20231227,172900,14599097000,397500,397500,397500,397500,0
|
|
20231227,172800,14599097000,397500,397500,397500,397500,0
|
|
20231227,172700,14599097000,397500,397500,397500,397500,0
|
|
20231227,172600,14599097000,397500,397500,397500,397500,0
|
|
20231227,172500,14599097000,397500,397500,397500,397500,0
|
|
20231227,172400,14599097000,397500,397500,397500,397500,0
|
|
20231227,172300,14599097000,397500,397500,397500,397500,907
|
|
20231227,172200,14599097000,397500,397500,397500,397500,0
|
|
20231227,172100,14599097000,397500,397500,397500,397500,0
|
|
20231227,172000,14599097000,397500,397500,397500,397500,0
|
|
20231227,171900,14599097000,397500,397500,397500,397500,0
|
|
20231227,171800,14599097000,397500,397500,397500,397500,0
|
|
20231227,171700,14599097000,397500,397500,397500,397500,0
|
|
20231227,171600,14599097000,397500,397500,397500,397500,0
|
|
20231227,171500,14599097000,397500,397500,397500,397500,0
|
|
20231227,171400,14599097000,397500,397500,397500,397500,0
|
|
20231227,171300,14599097000,397500,397500,397500,397500,0
|
|
20231227,171200,14599097000,397500,397500,397500,397500,0
|
|
20231227,171100,14599097000,397500,397500,397500,397500,0
|
|
20231227,171000,14599097000,397500,397500,397500,397500,0
|
|
20231227,170900,14599097000,397500,397500,397500,397500,0
|
|
20231227,170800,14599097000,397500,397500,397500,397500,0
|
|
20231227,170700,14599097000,397500,397500,397500,397500,0
|
|
20231227,170600,14599097000,397500,397500,397500,397500,0
|
|
20231227,170500,14599097000,397500,397500,397500,397500,0
|
|
20231227,170400,14599097000,397500,397500,397500,397500,0
|
|
20231227,170300,14599097000,397500,397500,397500,397500,0
|
|
20231227,170200,14599097000,397500,397500,397500,397500,0
|
|
20231227,170100,14599097000,397500,397500,397500,397500,0
|
|
20231227,170000,14599097000,397500,397500,397500,397500,0
|
|
20231227,165900,14599097000,397500,397500,397500,397500,0
|
|
20231227,165800,14599097000,397500,397500,397500,397500,0
|
|
20231227,165700,14599097000,397500,397500,397500,397500,0
|
|
20231227,165600,14599097000,397500,397500,397500,397500,0
|
|
20231227,165500,14599097000,397500,397500,397500,397500,0
|
|
20231227,165400,14599097000,397500,397500,397500,397500,0
|
|
20231227,165300,14599097000,397500,397500,397500,397500,907
|
|
20231227,165200,14599097000,397500,397500,397500,397500,0
|
|
20231227,165100,14599097000,397500,397500,397500,397500,0
|
|
20231227,165000,14599097000,397500,397500,397500,397500,0
|
|
20231227,164900,14599097000,397500,397500,397500,397500,0
|
|
20231227,164800,14599097000,397500,397500,397500,397500,0
|
|
20231227,164700,14599097000,397500,397500,397500,397500,0
|
|
20231227,164600,14599097000,397500,397500,397500,397500,0
|
|
20231227,164500,14599097000,397500,397500,397500,397500,0
|
|
20231227,164400,14599097000,397500,397500,397500,397500,0
|
|
20231227,164300,14599097000,397500,397500,397500,397500,0
|
|
20231227,164200,14599097000,397500,397500,397500,397500,0
|
|
20231227,164100,14599097000,397500,397500,397500,397500,0
|
|
20231227,164000,14599097000,397500,397500,397500,397500,0
|
|
20231227,163900,14599097000,397500,397500,397500,397500,0
|
|
20231227,163800,14599097000,397500,397500,397500,397500,0
|
|
20231227,163700,14599097000,397500,397500,397500,397500,0
|
|
20231227,163600,14599097000,397500,397500,397500,397500,0
|
|
20231227,163500,14599097000,397500,397500,397500,397500,0
|
|
20231227,163400,14599097000,397500,397500,397500,397500,0
|
|
20231227,163300,14599097000,397500,397500,397500,397500,0
|
|
20231227,163200,14599097000,397500,397500,397500,397500,0
|
|
20231227,163100,14599097000,397500,397500,397500,397500,0
|
|
20231227,163000,14599097000,397500,397500,397500,397500,0
|
|
20231227,162900,14599097000,397500,397500,397500,397500,0
|
|
20231227,162800,14599097000,397500,397500,397500,397500,0
|
|
20231227,162700,14599097000,397500,397500,397500,397500,0
|
|
20231227,162600,14599097000,397500,397500,397500,397500,0
|
|
20231227,162500,14599097000,397500,397500,397500,397500,0
|
|
20231227,162400,14599097000,397500,397500,397500,397500,0
|
|
20231227,162300,14599097000,397500,397500,397500,397500,907
|
|
20231227,162200,14599097000,397500,397500,397500,397500,0
|
|
20231227,162100,14599097000,397500,397500,397500,397500,0
|
|
20231227,162000,14599097000,397500,397500,397500,397500,0
|
|
20231227,161900,14599097000,397500,397500,397500,397500,0
|
|
20231227,161800,14599097000,397500,397500,397500,397500,0
|
|
20231227,161700,14599097000,397500,397500,397500,397500,0
|
|
20231227,161600,14599097000,397500,397500,397500,397500,0
|
|
20231227,161500,14599097000,397500,397500,397500,397500,0
|
|
20231227,161400,14599097000,397500,397500,397500,397500,0
|
|
20231227,161300,14599097000,397500,397500,397500,397500,0
|
|
20231227,161200,14599097000,397500,397500,397500,397500,0
|
|
20231227,161100,14599097000,397500,397500,397500,397500,0
|
|
20231227,161000,14599097000,397500,397500,397500,397500,0
|
|
20231227,160900,14599097000,397500,397500,397500,397500,0
|
|
20231227,160800,14599097000,397500,397500,397500,397500,0
|
|
20231227,160700,14599097000,397500,397500,397500,397500,0
|
|
20231227,160600,14599097000,397500,397500,397500,397500,0
|
|
20231227,160500,14599097000,397500,397500,397500,397500,0
|
|
20231227,160400,14599097000,397500,397500,397500,397500,0
|
|
20231227,160300,14599097000,397500,397500,397500,397500,0
|
|
20231227,160200,14599097000,397500,397500,397500,397500,0
|
|
20231227,160100,14599097000,397500,397500,397500,397500,0
|
|
20231227,160000,14599097000,397500,397500,397500,397500,0
|
|
20231227,155900,14599097000,397500,397500,397500,397500,0
|
|
20231227,155800,14599097000,397500,397500,397500,397500,0
|
|
20231227,155700,14599097000,397500,397500,397500,397500,0
|
|
20231227,155600,14599097000,397500,397500,397500,397500,0
|
|
20231227,155500,14599097000,397500,397500,397500,397500,0
|
|
20231227,155400,14599097000,397500,397500,397500,397500,0
|
|
20231227,155300,14599097000,397500,397500,397500,397500,907
|
|
20231227,155200,14599097000,397500,397500,397500,397500,0
|
|
20231227,155100,14599097000,397500,397500,397500,397500,0
|
|
20231227,155000,14599097000,397500,397500,397500,397500,0
|
|
20231227,154900,14599097000,397500,397500,397500,397500,0
|
|
20231227,154800,14599097000,397500,397500,397500,397500,0
|
|
20231227,154700,14599097000,397500,397500,397500,397500,0
|
|
20231227,154600,14599097000,397500,397500,397500,397500,0
|
|
20231227,154500,14599097000,397500,397500,397500,397500,0
|
|
20231227,154400,14599097000,397500,397500,397500,397500,0
|
|
20231227,154300,14599097000,397500,397500,397500,397500,0
|
|
20231227,154200,14599097000,397500,397500,397500,397500,0
|
|
20231227,154100,14599097000,397500,397500,397500,397500,0
|
|
20231227,154000,14599097000,397500,397500,397500,397500,0
|
|
20231227,153900,14599097000,397500,397500,397500,397500,0
|
|
20231227,153800,14599097000,397500,397500,397500,397500,0
|
|
20231227,153700,14599097000,397500,397500,397500,397500,0
|
|
20231227,153600,14599097000,397500,397500,397500,397500,0
|
|
20231227,153500,14599097000,397500,397500,397500,397500,0
|
|
20231227,153400,14599097000,397500,397500,397500,397500,0
|
|
20231227,153300,14599097000,397500,397500,397500,397500,0
|
|
20231227,153200,14599097000,397500,397500,397500,397500,0
|
|
20231227,153100,14599097000,397500,397500,397500,397500,0
|
|
20231227,153000,14599097000,397500,397500,397500,397500,907
|
|
20231227,152900,14238564500,397500,397500,397500,397500,0
|
|
20231227,152800,14238564500,397500,397500,397500,397500,0
|
|
20231227,152700,14238564500,397500,397500,397500,397500,0
|
|
20231227,152600,14238564500,397500,397500,397500,397500,0
|
|
20231227,152500,14238564500,397500,397500,397500,397500,0
|
|
20231227,152400,14238564500,397500,397500,397500,397500,0
|
|
20231227,152300,14238564500,397500,397500,397500,397500,0
|
|
20231227,152200,14238564500,397500,397500,397500,397500,0
|
|
20231227,152100,14238564500,397500,397500,397500,397500,0
|
|
20231227,152000,14238564500,397500,397500,397500,397500,0
|
|
20231227,151900,14238564500,397500,396000,397500,396000,197
|
|
20231227,151800,14160438500,396500,396500,396500,396000,131
|
|
20231227,151700,14108558000,396000,396500,396500,396000,45
|
|
20231227,151600,14090729500,396500,396500,396500,396000,34
|
|
20231227,151500,14077251500,396000,396000,396500,396000,73
|
|
20231227,151400,14048321500,396500,396500,396500,396500,94
|
|
20231227,151300,14011050500,397000,396500,397000,396500,38
|
|
20231227,151200,13995976500,397000,397000,397000,397000,25
|
|
20231227,151100,13986051500,396500,397000,397000,396500,169
|
|
20231227,151000,13919034500,396500,397000,397000,396500,37
|
|
20231227,150900,13904355500,397000,397000,397500,397000,109
|
|
20231227,150800,13861078000,397000,397000,397000,397000,30
|
|
20231227,150700,13849168000,397000,397000,397000,397000,27
|
|
20231227,150600,13838449000,397000,396500,397000,396500,118
|
|
20231227,150500,13791617000,396500,396500,396500,396500,79
|
|
20231227,150400,13760293500,396500,396500,396500,396500,29
|
|
20231227,150300,13748795000,397000,396500,397000,396500,60
|
|
20231227,150200,13724999000,396500,396500,396500,396000,66
|
|
20231227,150100,13698845500,396500,396500,397000,396500,94
|
|
20231227,150000,13661571500,396500,396000,397000,396000,200
|
|
20231227,145900,13582332500,396000,397000,397000,396000,154
|
|
20231227,145800,13521268000,397000,397000,397000,397000,11
|
|
20231227,145700,13516901000,397000,397000,397000,397000,10
|
|
20231227,145600,13512931000,397000,397000,397000,396500,31
|
|
20231227,145500,13500627000,397000,396500,397000,396000,171
|
|
20231227,145400,13432787500,396500,396500,396500,396500,83
|
|
20231227,145300,13399878000,396500,396500,396500,396500,56
|
|
20231227,145200,13377674000,396500,396500,396500,396000,57
|
|
20231227,145100,13355091500,396500,396500,396500,396500,75
|
|
20231227,145000,13325354000,396500,397000,397000,396500,29
|
|
20231227,144900,13313854500,396500,396500,396500,396500,204
|
|
20231227,144800,13232968500,396500,396000,396500,396000,23
|
|
20231227,144700,13223850000,396000,396500,396500,396000,23
|
|
20231227,144600,13214739000,396500,396000,396500,396000,9
|
|
20231227,144500,13211174000,396500,396500,396500,396000,28
|
|
20231227,144400,13200076500,396000,396000,396500,396000,24
|
|
20231227,144300,13190563500,396000,396500,396500,396000,29
|
|
20231227,144200,13179066500,396500,396500,396500,396500,27
|
|
20231227,144100,13168361000,396000,396500,396500,396000,82
|
|
20231227,144000,13135871500,396500,396500,396500,396000,21
|
|
20231227,143900,13127548000,396500,396500,396500,396500,9
|
|
20231227,143800,13123979500,396500,396000,396500,396000,34
|
|
20231227,143700,13110499000,396500,396500,396500,396500,50
|
|
20231227,143600,13090674000,396500,396000,396500,396000,26
|
|
20231227,143500,13080367500,396000,396500,396500,396000,28
|
|
20231227,143400,13069273000,396500,396000,396500,396000,19
|
|
20231227,143300,13061740000,396500,396500,396500,396000,24
|
|
20231227,143200,13052228500,397000,397500,397500,396000,747
|
|
20231227,143100,12756025000,397500,397500,397500,397500,2
|
|
20231227,143000,12755230000,397500,397500,397500,397500,18
|
|
20231227,142900,12748075000,397500,397000,397500,397000,11
|
|
20231227,142800,12743707500,397000,397000,397500,397000,257
|
|
20231227,142700,12641590000,397000,397000,397000,397000,20
|
|
20231227,142600,12633650000,397000,396500,397000,396500,14
|
|
20231227,142500,12628096000,396500,397000,397000,396500,64
|
|
20231227,142400,12602694500,397000,396500,397000,396500,5
|
|
20231227,142300,12600710000,397000,397000,397000,397000,6
|
|
20231227,142200,12598328000,397000,396500,397000,396500,10
|
|
20231227,142100,12594360500,396500,397000,397000,396500,12
|
|
20231227,142000,12589599500,397000,396500,397000,396500,39
|
|
20231227,141900,12574119000,396500,396500,397000,396500,9
|
|
20231227,141800,12570549000,396500,396500,397000,396500,105
|
|
20231227,141700,12528868000,396500,397000,397000,396500,23
|
|
20231227,141600,12519745000,397000,397500,397500,396500,539
|
|
20231227,141500,12305778500,397500,397000,397500,397000,21
|
|
20231227,141400,12297434500,397500,397000,397500,397000,31
|
|
20231227,141300,12285117000,397000,397500,397500,397000,10
|
|
20231227,141200,12281145500,397500,397000,397500,397000,6
|
|
20231227,141100,12278761000,397500,397000,397500,397000,11
|
|
20231227,141000,12274392000,397000,397500,397500,397000,15
|
|
20231227,140900,12268432500,397500,397500,397500,397500,6
|
|
20231227,140800,12266047500,397500,397500,397500,397500,13
|
|
20231227,140700,12260880000,397500,397500,397500,397500,3
|
|
20231227,140600,12259687500,397500,397500,397500,397500,27
|
|
20231227,140500,12248955000,397500,397000,397500,397000,9
|
|
20231227,140400,12245380000,397000,397500,398000,397000,72
|
|
20231227,140300,12216765000,397500,398000,398000,397500,11
|
|
20231227,140200,12212389500,398000,398000,398000,398000,25
|
|
20231227,140100,12202439500,397500,397500,397500,397500,24
|
|
20231227,140000,12192899500,397500,397500,398000,397500,123
|
|
20231227,135900,12144004000,397500,397500,398000,397500,59
|
|
20231227,135800,12120525000,398000,398000,398000,398000,11
|
|
20231227,135700,12116147000,398000,397500,398000,397500,19
|
|
20231227,135600,12108591000,397500,398000,398000,397500,12
|
|
20231227,135500,12103816500,398000,398000,398000,398000,3
|
|
20231227,135400,12102622500,398000,397500,398000,397500,10
|
|
20231227,135300,12098646500,398000,398000,398000,398000,5
|
|
20231227,135200,12096656500,398000,398000,398000,397500,5
|
|
20231227,135100,12094667000,397500,397000,397500,397000,97
|
|
20231227,135000,12056116500,397000,397000,397000,397000,12
|
|
20231227,134900,12051352500,397000,397000,397000,397000,43
|
|
20231227,134800,12034281500,397000,397000,397000,397000,11
|
|
20231227,134700,12029914500,397000,397000,397000,397000,12
|
|
20231227,134600,12025150500,397000,397000,397500,397000,15
|
|
20231227,134500,12019193000,397000,397000,397000,397000,15
|
|
20231227,134400,12013238000,397000,397000,397000,397000,5
|
|
20231227,134300,12011253000,397500,397000,397500,397000,31
|
|
20231227,134200,11998935500,397000,397000,397000,397000,32
|
|
20231227,134100,11986231500,397000,397000,397000,397000,105
|
|
20231227,134000,11944546500,397000,397000,397000,397000,7
|
|
20231227,133900,11941767500,397500,397500,397500,397500,57
|
|
20231227,133800,11919110000,397500,397500,397500,397500,15
|
|
20231227,133700,11913147500,397500,397500,397500,397000,29
|
|
20231227,133600,11901624500,397500,397500,397500,397500,55
|
|
20231227,133500,11879762000,397500,397000,397500,397000,112
|
|
20231227,133400,11835296000,397500,397000,397500,397000,21
|
|
20231227,133300,11826951500,397000,397000,397000,397000,35
|
|
20231227,133200,11813056500,397000,397000,397000,397000,6
|
|
20231227,133100,11810674500,397000,396500,397000,396500,13
|
|
20231227,133000,11805519000,396500,396500,396500,396500,27
|
|
20231227,132900,11794813500,397000,396500,397000,396500,12
|
|
20231227,132800,11790052000,396500,396500,396500,396500,21
|
|
20231227,132700,11781725500,396500,396500,396500,396500,60
|
|
20231227,132600,11757935500,396500,397000,397000,396500,450
|
|
20231227,132500,11579497000,397000,397000,397000,397000,5
|
|
20231227,132400,11577512000,397000,396500,397000,396500,49
|
|
20231227,132300,11558077000,396500,396500,397500,396500,32
|
|
20231227,132200,11545388000,396500,397000,397500,396500,70
|
|
20231227,132100,11517610500,397500,397000,397500,397000,81
|
|
20231227,132000,11485453000,397000,397500,397500,397000,39
|
|
20231227,131900,11469958000,397500,397500,397500,397500,44
|
|
20231227,131800,11452468000,397500,397500,397500,397500,0
|
|
20231227,131700,11452468000,397500,397000,397500,396500,25
|
|
20231227,131600,11442546000,396500,397000,397000,396500,50
|
|
20231227,131500,11422711000,397000,397000,397000,396500,22
|
|
20231227,131400,11413980000,397000,397000,397000,397000,9
|
|
20231227,131300,11410407000,397000,396500,397000,396500,19
|
|
20231227,131200,11402870500,396500,397000,397000,396500,18
|
|
20231227,131100,11395728500,397000,397000,397000,397000,1
|
|
20231227,131000,11395331500,397000,397000,397000,396500,76
|
|
20231227,130900,11365165000,397000,397000,397000,397000,9
|
|
20231227,130800,11361592000,397000,397000,397500,396500,123
|
|
20231227,130700,11312763000,397000,397000,397000,397000,55
|
|
20231227,130600,11290928000,397500,397000,397500,397000,7
|
|
20231227,130500,11288147500,397000,397000,397000,397000,62
|
|
20231227,130400,11263533500,397000,397500,397500,397000,3
|
|
20231227,130300,11262341500,397500,398500,398500,397000,99
|
|
20231227,130200,11222940500,398500,398500,398500,398500,40
|
|
20231227,130100,11207000500,398500,398000,398500,398000,84
|
|
20231227,130000,11173554500,398000,398000,398000,397500,28
|
|
20231227,125900,11162411000,398000,398000,398000,398000,9
|
|
20231227,125800,11158829000,398000,398000,398000,398000,25
|
|
20231227,125700,11148879000,398000,397500,398000,397500,104
|
|
20231227,125600,11107489500,397500,397500,397500,397000,36
|
|
20231227,125500,11093180000,397000,396500,397500,396500,57
|
|
20231227,125400,11070553500,396500,397000,397000,396500,14
|
|
20231227,125300,11064996000,396500,397000,397000,396500,15
|
|
20231227,125200,11059048000,397000,397000,397000,396500,57
|
|
20231227,125100,11036419500,397500,398000,398000,397500,116
|
|
20231227,125000,10990308000,398000,398000,398000,398000,8
|
|
20231227,124900,10987124000,398000,397500,398000,397500,60
|
|
20231227,124800,10963246500,397500,398000,398000,397500,102
|
|
20231227,124700,10922694500,398000,398000,398000,398000,28
|
|
20231227,124600,10911550500,398000,397500,398000,397500,58
|
|
20231227,124500,10888495000,397500,397500,397500,397000,15
|
|
20231227,124400,10882533000,398000,397500,398000,397500,14
|
|
20231227,124300,10876966000,397500,397000,397500,397000,190
|
|
20231227,124200,10801444000,397500,397500,397500,397500,7
|
|
20231227,124100,10798661500,397500,397000,397500,397000,13
|
|
20231227,124000,10793499500,397000,396500,397000,396500,45
|
|
20231227,123900,10775646500,396500,396500,397000,396500,10
|
|
20231227,123800,10771677500,397000,397000,397000,397000,2
|
|
20231227,123700,10770883500,396500,397000,397000,396500,19
|
|
20231227,123600,10763343500,396500,397000,397000,396500,18
|
|
20231227,123500,10756200500,397000,396500,397000,396500,74
|
|
20231227,123400,10726832500,397000,397000,397000,397000,17
|
|
20231227,123300,10720083500,397000,396500,397000,396500,11
|
|
20231227,123200,10715720000,396500,396500,397000,396000,28
|
|
20231227,123100,10704623000,396500,396500,396500,396000,73
|
|
20231227,123000,10675685500,396500,396000,396500,396000,61
|
|
20231227,122900,10651509500,396000,396500,396500,396000,77
|
|
20231227,122800,10620979500,396000,396500,396500,396000,123
|
|
20231227,122700,10572263500,396500,396500,396500,396500,31
|
|
20231227,122600,10559972000,396500,396500,396500,396000,13
|
|
20231227,122500,10554818000,396500,396500,396500,396500,305
|
|
20231227,122400,10433885500,397000,396500,397000,396500,26
|
|
20231227,122300,10423568500,396500,396500,396500,396500,71
|
|
20231227,122200,10395417000,396500,397000,397000,396500,62
|
|
20231227,122100,10370808500,397000,396500,397000,396500,120
|
|
20231227,122000,10323225500,397000,397000,397000,397000,2
|
|
20231227,121900,10322431500,397000,396500,397000,396500,11
|
|
20231227,121800,10318069500,397000,396500,397000,396500,20
|
|
20231227,121700,10310138000,396500,396500,396500,396500,36
|
|
20231227,121600,10295864000,396500,397000,397000,396500,22
|
|
20231227,121500,10287137000,397000,397000,397000,396500,13
|
|
20231227,121400,10281978500,397000,396500,397000,396500,17
|
|
20231227,121300,10275236500,396500,396000,396500,396000,19
|
|
20231227,121200,10267709500,396500,397000,397000,396500,36
|
|
20231227,121100,10253433000,397000,397000,397000,397000,21
|
|
20231227,121000,10245096000,396500,396500,396500,396500,34
|
|
20231227,120900,10231615000,396500,396000,396500,396000,30
|
|
20231227,120800,10219723000,396500,396500,396500,396000,20
|
|
20231227,120700,10211795500,396500,396000,396500,396000,101
|
|
20231227,120600,10171798500,396000,396500,396500,396000,13
|
|
20231227,120500,10166647000,396500,396500,396500,396500,156
|
|
20231227,120400,10104793000,397000,397000,397000,396500,225
|
|
20231227,120300,10015561000,397000,397000,397000,396500,85
|
|
20231227,120200,9981856000,397000,397000,397000,397000,122
|
|
20231227,120100,9933422000,397500,397500,397500,397000,72
|
|
20231227,120000,9904836000,397500,397500,397500,397000,16
|
|
20231227,115900,9898477000,397500,397500,397500,397500,5
|
|
20231227,115800,9896489500,397500,397000,397500,397000,31
|
|
20231227,115700,9884171000,397500,397500,397500,397500,3
|
|
20231227,115600,9882978500,397500,397000,397500,397000,18
|
|
20231227,115500,9875831000,397500,397000,397500,396500,53
|
|
20231227,115400,9854791500,397000,397000,397000,397000,10
|
|
20231227,115300,9850821500,397000,397000,397000,397000,26
|
|
20231227,115200,9840499500,397000,396500,397000,396500,12
|
|
20231227,115100,9835739000,396500,397000,397000,396500,23
|
|
20231227,115000,9826612000,397000,397500,397500,397000,120
|
|
20231227,114900,9778971000,397500,397000,397500,397000,32
|
|
20231227,114800,9766260500,397000,397000,397000,397000,73
|
|
20231227,114700,9737279500,397000,396500,397000,396500,5
|
|
20231227,114600,9735295500,397000,397000,397000,397000,9
|
|
20231227,114500,9731722500,397000,397000,397000,396500,7
|
|
20231227,114400,9728944000,397000,397000,397000,397000,19
|
|
20231227,114300,9721401000,397000,397000,397000,397000,21
|
|
20231227,114200,9713064000,397000,397000,397000,396500,13
|
|
20231227,114100,9707908500,396500,397000,397000,396500,10
|
|
20231227,114000,9703942000,396500,396500,396500,396500,11
|
|
20231227,113900,9699580500,396500,396500,397000,396500,7
|
|
20231227,113800,9696804500,396500,396000,396500,396000,35
|
|
20231227,113700,9682929500,396000,396500,396500,396000,57
|
|
20231227,113600,9660347000,396500,396500,396500,396500,30
|
|
20231227,113500,9648452000,396500,397000,397000,396500,141
|
|
20231227,113400,9592481500,397000,396500,397000,396500,75
|
|
20231227,113300,9562743500,396500,396500,396500,396500,6
|
|
20231227,113200,9560364500,396000,396500,396500,396000,55
|
|
20231227,113100,9538582500,396500,396000,396500,396000,24
|
|
20231227,113000,9529076000,396000,396500,396500,396000,34
|
|
20231227,112900,9515610000,396500,396500,396500,396000,16
|
|
20231227,112800,9509268500,396500,396500,396500,396500,38
|
|
20231227,112700,9494201500,396500,396500,396500,396500,11
|
|
20231227,112600,9489840000,396500,396500,396500,396500,15
|
|
20231227,112500,9483892500,396500,397000,397000,396500,9
|
|
20231227,112400,9480320000,397000,396500,397000,396500,30
|
|
20231227,112300,9468414500,396500,397000,397500,396500,104
|
|
20231227,112200,9427149000,397000,396500,397500,396500,242
|
|
20231227,112100,9331178000,396500,396500,396500,396500,7
|
|
20231227,112000,9328402500,397000,396500,397000,396500,15
|
|
20231227,111900,9322454500,397000,397000,397000,396500,6
|
|
20231227,111800,9320074000,397000,397000,397000,396500,29
|
|
20231227,111700,9308564000,396500,396500,397000,396500,12
|
|
20231227,111600,9303805000,396500,396500,397000,396500,131
|
|
20231227,111500,9251852000,396500,397000,397000,396500,40
|
|
20231227,111400,9235976000,397000,397500,397500,397000,28
|
|
20231227,111300,9224859000,396500,397000,397500,396500,126
|
|
20231227,111200,9174866500,397000,397000,397000,397000,19
|
|
20231227,111100,9167323500,397000,397000,397000,397000,14
|
|
20231227,111000,9161765500,397500,396500,397500,396500,56
|
|
20231227,110900,9139532000,396500,397000,397000,396500,50
|
|
20231227,110800,9119702500,397000,396500,397000,396500,396
|
|
20231227,110700,8962683000,396500,397500,397500,396500,939
|
|
20231227,110600,8590087500,397500,397500,397500,397500,16
|
|
20231227,110500,8583727500,397500,397000,397500,397000,13
|
|
20231227,110400,8578565000,397000,397500,397500,397000,20
|
|
20231227,110300,8570618500,397500,397500,397500,397000,32
|
|
20231227,110200,8557899000,397500,397000,397500,397000,5
|
|
20231227,110100,8555912000,397500,397500,397500,397000,48
|
|
20231227,110000,8536832500,397500,397500,397500,397000,17
|
|
20231227,105900,8530082000,397500,397500,397500,397000,212
|
|
20231227,105800,8445817000,398000,398000,398000,398000,5
|
|
20231227,105700,8443827000,398000,398000,398000,398000,8
|
|
20231227,105600,8440643000,398000,398000,398000,398000,104
|
|
20231227,105500,8399251000,398000,398000,398000,398000,11
|
|
20231227,105400,8394873000,398000,398000,398500,397500,53
|
|
20231227,105300,8373779500,398000,398000,398000,397500,15
|
|
20231227,105200,8367810000,398000,398000,398000,398000,29
|
|
20231227,105100,8356268000,398000,398000,398000,398000,67
|
|
20231227,105000,8329602000,398000,398000,398000,397500,17
|
|
20231227,104900,8322839000,398000,398000,398000,398000,14
|
|
20231227,104800,8317267000,398000,397500,398000,397500,55
|
|
20231227,104700,8295386500,397500,397500,397500,397000,93
|
|
20231227,104600,8258440000,397500,397500,397500,397500,68
|
|
20231227,104500,8231410000,398000,397500,398000,397500,22
|
|
20231227,104400,8222662500,398000,397500,398000,397500,14
|
|
20231227,104300,8217095500,397500,397500,397500,397500,22
|
|
20231227,104200,8208350500,397500,397500,397500,397500,11
|
|
20231227,104100,8203978000,397500,397500,398000,397500,30
|
|
20231227,104000,8192051000,398000,397500,398000,397000,158
|
|
20231227,103900,8129301000,397500,397500,397500,397500,11
|
|
20231227,103800,8124928500,397500,397000,397500,397000,128
|
|
20231227,103700,8074103500,397000,397000,397000,397000,38
|
|
20231227,103600,8059017500,397000,397000,397000,397000,30
|
|
20231227,103500,8047107500,397000,397500,397500,397000,518
|
|
20231227,103400,7841459000,397500,397500,398000,397500,91
|
|
20231227,103300,7805284000,397500,397500,397500,397500,18
|
|
20231227,103200,7798129000,397500,397500,397500,397000,29
|
|
20231227,103100,7786607000,397500,397500,398000,397000,212
|
|
20231227,103000,7702331000,398000,397500,398000,397500,69
|
|
20231227,102900,7674885500,398000,398000,398000,398000,22
|
|
20231227,102800,7666129500,398000,398000,398000,397500,20
|
|
20231227,102700,7658170000,398000,398500,398500,398000,38
|
|
20231227,102600,7643038000,398500,398500,398500,397500,16
|
|
20231227,102500,7636668500,398500,398000,398500,397500,18
|
|
20231227,102400,7629512000,398500,398000,398500,398000,87
|
|
20231227,102300,7594884500,398000,398000,398500,397500,107
|
|
20231227,102200,7552296000,398500,399000,399000,398000,247
|
|
20231227,102100,7453923500,399000,399000,399000,399000,29
|
|
20231227,102000,7442352500,399000,399000,399000,398500,56
|
|
20231227,101900,7420015000,399000,398500,399000,398500,6
|
|
20231227,101800,7417622000,398500,398500,398500,398000,39
|
|
20231227,101700,7402081500,398500,398500,398500,398500,11
|
|
20231227,101600,7397698000,398500,398000,398500,398000,90
|
|
20231227,101500,7361834500,398500,398000,398500,398000,80
|
|
20231227,101400,7329965000,398500,398500,398500,398500,43
|
|
20231227,101300,7312829500,398500,398500,398500,398500,43
|
|
20231227,101200,7295694000,398500,398000,398500,398000,48
|
|
20231227,101100,7276573500,398500,398500,398500,398500,57
|
|
20231227,101000,7253859000,399000,398500,399000,398500,32
|
|
20231227,100900,7241106000,398500,398000,398500,398000,56
|
|
20231227,100800,7218812000,398000,398000,398000,398000,93
|
|
20231227,100700,7181798000,398500,398500,398500,398500,92
|
|
20231227,100600,7145136000,398000,397500,398000,397500,43
|
|
20231227,100500,7128024500,398000,398000,398000,398000,58
|
|
20231227,100400,7104940500,398000,398000,398500,398000,26
|
|
20231227,100300,7094592000,398500,397500,398500,397500,39
|
|
20231227,100200,7079070000,397500,397000,398000,397000,128
|
|
20231227,100100,7028226500,397500,397500,398000,397500,317
|
|
20231227,100000,6902207000,398000,398000,398500,398000,147
|
|
20231227,095900,6843685500,398500,399000,399000,398000,40
|
|
20231227,095800,6827740000,399000,399500,399500,399000,17
|
|
20231227,095700,6820949500,397500,397500,399500,397000,335
|
|
20231227,095600,6687553500,397500,397000,397500,397000,44
|
|
20231227,095500,6670074500,397000,397000,397500,396500,92
|
|
20231227,095400,6633547500,397000,398500,398500,396500,753
|
|
20231227,095300,6334384500,398500,398000,398500,398000,8
|
|
20231227,095200,6331199500,398500,398000,398500,398000,48
|
|
20231227,095100,6312092000,398000,398000,398500,398000,49
|
|
20231227,095000,6292581500,398000,398500,398500,397500,41
|
|
20231227,094900,6276268500,397500,398000,398500,397500,315
|
|
20231227,094800,6150869500,398500,398500,398500,398500,51
|
|
20231227,094700,6130546000,398500,398500,399000,398500,25
|
|
20231227,094600,6120581500,398500,399500,399500,398500,138
|
|
20231227,094500,6065490500,399500,399500,399500,399500,22
|
|
20231227,094400,6056701500,399500,399500,399500,399500,32
|
|
20231227,094300,6043917500,399500,399500,399500,399500,31
|
|
20231227,094200,6031533000,399000,398500,399000,398500,25
|
|
20231227,094100,6021558500,398500,399500,399500,398500,229
|
|
20231227,094000,5930206000,399500,399000,399500,399000,125
|
|
20231227,093900,5880311500,399000,399000,399000,399000,24
|
|
20231227,093800,5870735500,399000,398500,399000,398500,42
|
|
20231227,093700,5853987000,398500,398500,398500,398500,44
|
|
20231227,093600,5836453000,398500,398500,398500,398000,68
|
|
20231227,093500,5809371500,398500,398500,399000,398000,359
|
|
20231227,093400,5666446000,399000,399500,399500,399000,278
|
|
20231227,093300,5555510000,399500,399500,400000,399000,127
|
|
20231227,093200,5504774000,399500,400000,400000,399500,72
|
|
20231227,093100,5475992000,400000,399500,400000,399500,138
|
|
20231227,093000,5420838000,399500,399000,399500,399000,93
|
|
20231227,092900,5383709500,399500,397000,400000,397000,93
|
|
20231227,092800,5346682500,397000,397000,397500,396500,63
|
|
20231227,092700,5321673000,397000,396500,397500,396000,184
|
|
20231227,092600,5248724500,397000,397500,397500,396500,408
|
|
20231227,092500,5086840000,397000,397500,397500,396500,702
|
|
20231227,092400,4808104000,397500,399000,399000,397500,873
|
|
20231227,092300,4460455500,399500,401500,401500,399000,566
|
|
20231227,092200,4234487500,401500,401500,401500,399500,292
|
|
20231227,092100,4117655500,401500,400000,401500,400000,45
|
|
20231227,092000,4099624500,400500,399000,400500,399000,367
|
|
20231227,091900,3952930500,399000,401500,401500,399000,986
|
|
20231227,091800,3558325000,401000,402000,402000,400000,1051
|
|
20231227,091700,3137022500,402000,401000,402000,401000,116
|
|
20231227,091600,3090440000,401500,401500,402000,401000,212
|
|
20231227,091500,3005358000,402000,401500,402000,401000,248
|
|
20231227,091400,2905790000,401500,400500,402500,400500,303
|
|
20231227,091300,2784186000,400500,403000,403000,400500,441
|
|
20231227,091200,2607179500,403000,402500,404000,402000,233
|
|
20231227,091100,2513411000,402000,403500,403500,402000,109
|
|
20231227,091000,2469517000,403500,402500,405000,402000,132
|
|
20231227,090900,2416316500,401500,402500,402500,401000,476
|
|
20231227,090800,2225153500,401500,406000,406500,401000,1105
|
|
20231227,090700,1780572000,406000,407000,407500,406000,119
|
|
20231227,090600,1732173000,407500,407500,409000,406000,92
|
|
20231227,090500,1694751000,409500,405500,410000,405000,427
|
|
20231227,090400,1520605500,404500,407500,409000,401000,1314
|
|
20231227,090300,988988500,406500,411500,411500,406500,716
|
|
20231227,090200,696335000,411500,410500,412500,410500,321
|
|
20231227,090100,564207000,412000,410000,412500,410000,204
|
|
20231227,090000,480236500,410000,409000,412000,409000,1158
|