723 lines
39 KiB
CSV
723 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,210000,26452318200,36650,36650,36650,36650,9823
|
|
20231122,205900,26452318200,36650,36650,36650,36650,0
|
|
20231122,205800,26452318200,36650,36650,36650,36650,0
|
|
20231122,205700,26452318200,36650,36650,36650,36650,0
|
|
20231122,205600,26452318200,36650,36650,36650,36650,0
|
|
20231122,205500,26452318200,36650,36650,36650,36650,0
|
|
20231122,205400,26452318200,36650,36650,36650,36650,0
|
|
20231122,205300,26452318200,36650,36650,36650,36650,0
|
|
20231122,205200,26452318200,36650,36650,36650,36650,0
|
|
20231122,205100,26452318200,36650,36650,36650,36650,0
|
|
20231122,205000,26452318200,36650,36650,36650,36650,0
|
|
20231122,204900,26452318200,36650,36650,36650,36650,0
|
|
20231122,204800,26452318200,36650,36650,36650,36650,0
|
|
20231122,204700,26452318200,36650,36650,36650,36650,0
|
|
20231122,204600,26452318200,36650,36650,36650,36650,0
|
|
20231122,204500,26452318200,36650,36650,36650,36650,0
|
|
20231122,204400,26452318200,36650,36650,36650,36650,0
|
|
20231122,204300,26452318200,36650,36650,36650,36650,0
|
|
20231122,204200,26452318200,36650,36650,36650,36650,0
|
|
20231122,204100,26452318200,36650,36650,36650,36650,0
|
|
20231122,204000,26452318200,36650,36650,36650,36650,0
|
|
20231122,203900,26452318200,36650,36650,36650,36650,0
|
|
20231122,203800,26452318200,36650,36650,36650,36650,0
|
|
20231122,203700,26452318200,36650,36650,36650,36650,0
|
|
20231122,203600,26452318200,36650,36650,36650,36650,0
|
|
20231122,203500,26452318200,36650,36650,36650,36650,0
|
|
20231122,203400,26452318200,36650,36650,36650,36650,0
|
|
20231122,203300,26452318200,36650,36650,36650,36650,0
|
|
20231122,203200,26452318200,36650,36650,36650,36650,0
|
|
20231122,203100,26452318200,36650,36650,36650,36650,0
|
|
20231122,203000,26452318200,36650,36650,36650,36650,9823
|
|
20231122,202900,26452318200,36650,36650,36650,36650,0
|
|
20231122,202800,26452318200,36650,36650,36650,36650,0
|
|
20231122,202700,26452318200,36650,36650,36650,36650,0
|
|
20231122,202600,26452318200,36650,36650,36650,36650,0
|
|
20231122,202500,26452318200,36650,36650,36650,36650,0
|
|
20231122,202400,26452318200,36650,36650,36650,36650,0
|
|
20231122,202300,26452318200,36650,36650,36650,36650,0
|
|
20231122,202200,26452318200,36650,36650,36650,36650,0
|
|
20231122,202100,26452318200,36650,36650,36650,36650,0
|
|
20231122,202000,26452318200,36650,36650,36650,36650,0
|
|
20231122,201900,26452318200,36650,36650,36650,36650,0
|
|
20231122,201800,26452318200,36650,36650,36650,36650,0
|
|
20231122,201700,26452318200,36650,36650,36650,36650,0
|
|
20231122,201600,26452318200,36650,36650,36650,36650,0
|
|
20231122,201500,26452318200,36650,36650,36650,36650,0
|
|
20231122,201400,26452318200,36650,36650,36650,36650,0
|
|
20231122,201300,26452318200,36650,36650,36650,36650,0
|
|
20231122,201200,26452318200,36650,36650,36650,36650,0
|
|
20231122,201100,26452318200,36650,36650,36650,36650,0
|
|
20231122,201000,26452318200,36650,36650,36650,36650,0
|
|
20231122,200900,26452318200,36650,36650,36650,36650,0
|
|
20231122,200800,26452318200,36650,36650,36650,36650,0
|
|
20231122,200700,26452318200,36650,36650,36650,36650,0
|
|
20231122,200600,26452318200,36650,36650,36650,36650,0
|
|
20231122,200500,26452318200,36650,36650,36650,36650,0
|
|
20231122,200400,26452318200,36650,36650,36650,36650,0
|
|
20231122,200300,26452318200,36650,36650,36650,36650,0
|
|
20231122,200200,26452318200,36650,36650,36650,36650,0
|
|
20231122,200100,26452318200,36650,36650,36650,36650,0
|
|
20231122,200000,26452318200,36650,36650,36650,36650,9823
|
|
20231122,195900,26452318200,36650,36650,36650,36650,0
|
|
20231122,195800,26452318200,36650,36650,36650,36650,0
|
|
20231122,195700,26452318200,36650,36650,36650,36650,0
|
|
20231122,195600,26452318200,36650,36650,36650,36650,0
|
|
20231122,195500,26452318200,36650,36650,36650,36650,0
|
|
20231122,195400,26452318200,36650,36650,36650,36650,0
|
|
20231122,195300,26452318200,36650,36650,36650,36650,0
|
|
20231122,195200,26452318200,36650,36650,36650,36650,0
|
|
20231122,195100,26452318200,36650,36650,36650,36650,0
|
|
20231122,195000,26452318200,36650,36650,36650,36650,0
|
|
20231122,194900,26452318200,36650,36650,36650,36650,0
|
|
20231122,194800,26452318200,36650,36650,36650,36650,0
|
|
20231122,194700,26452318200,36650,36650,36650,36650,0
|
|
20231122,194600,26452318200,36650,36650,36650,36650,0
|
|
20231122,194500,26452318200,36650,36650,36650,36650,0
|
|
20231122,194400,26452318200,36650,36650,36650,36650,0
|
|
20231122,194300,26452318200,36650,36650,36650,36650,0
|
|
20231122,194200,26452318200,36650,36650,36650,36650,0
|
|
20231122,194100,26452318200,36650,36650,36650,36650,0
|
|
20231122,194000,26452318200,36650,36650,36650,36650,0
|
|
20231122,193900,26452318200,36650,36650,36650,36650,0
|
|
20231122,193800,26452318200,36650,36650,36650,36650,0
|
|
20231122,193700,26452318200,36650,36650,36650,36650,0
|
|
20231122,193600,26452318200,36650,36650,36650,36650,0
|
|
20231122,193500,26452318200,36650,36650,36650,36650,0
|
|
20231122,193400,26452318200,36650,36650,36650,36650,0
|
|
20231122,193300,26452318200,36650,36650,36650,36650,0
|
|
20231122,193200,26452318200,36650,36650,36650,36650,0
|
|
20231122,193100,26452318200,36650,36650,36650,36650,0
|
|
20231122,193000,26452318200,36650,36650,36650,36650,9823
|
|
20231122,192900,26452318200,36650,36650,36650,36650,0
|
|
20231122,192800,26452318200,36650,36650,36650,36650,0
|
|
20231122,192700,26452318200,36650,36650,36650,36650,0
|
|
20231122,192600,26452318200,36650,36650,36650,36650,0
|
|
20231122,192500,26452318200,36650,36650,36650,36650,0
|
|
20231122,192400,26452318200,36650,36650,36650,36650,0
|
|
20231122,192300,26452318200,36650,36650,36650,36650,0
|
|
20231122,192200,26452318200,36650,36650,36650,36650,0
|
|
20231122,192100,26452318200,36650,36650,36650,36650,0
|
|
20231122,192000,26452318200,36650,36650,36650,36650,0
|
|
20231122,191900,26452318200,36650,36650,36650,36650,0
|
|
20231122,191800,26452318200,36650,36650,36650,36650,0
|
|
20231122,191700,26452318200,36650,36650,36650,36650,0
|
|
20231122,191600,26452318200,36650,36650,36650,36650,0
|
|
20231122,191500,26452318200,36650,36650,36650,36650,0
|
|
20231122,191400,26452318200,36650,36650,36650,36650,0
|
|
20231122,191300,26452318200,36650,36650,36650,36650,0
|
|
20231122,191200,26452318200,36650,36650,36650,36650,0
|
|
20231122,191100,26452318200,36650,36650,36650,36650,0
|
|
20231122,191000,26452318200,36650,36650,36650,36650,0
|
|
20231122,190900,26452318200,36650,36650,36650,36650,0
|
|
20231122,190800,26452318200,36650,36650,36650,36650,0
|
|
20231122,190700,26452318200,36650,36650,36650,36650,0
|
|
20231122,190600,26452318200,36650,36650,36650,36650,0
|
|
20231122,190500,26452318200,36650,36650,36650,36650,0
|
|
20231122,190400,26452318200,36650,36650,36650,36650,0
|
|
20231122,190300,26452318200,36650,36650,36650,36650,0
|
|
20231122,190200,26452318200,36650,36650,36650,36650,0
|
|
20231122,190100,26452318200,36650,36650,36650,36650,0
|
|
20231122,190000,26452318200,36650,36650,36650,36650,9823
|
|
20231122,185900,26452318200,36650,36650,36650,36650,0
|
|
20231122,185800,26452318200,36650,36650,36650,36650,0
|
|
20231122,185700,26452318200,36650,36650,36650,36650,0
|
|
20231122,185600,26452318200,36650,36650,36650,36650,0
|
|
20231122,185500,26452318200,36650,36650,36650,36650,0
|
|
20231122,185400,26452318200,36650,36650,36650,36650,0
|
|
20231122,185300,26452318200,36650,36650,36650,36650,0
|
|
20231122,185200,26452318200,36650,36650,36650,36650,0
|
|
20231122,185100,26452318200,36650,36650,36650,36650,0
|
|
20231122,185000,26452318200,36650,36650,36650,36650,0
|
|
20231122,184900,26452318200,36650,36650,36650,36650,0
|
|
20231122,184800,26452318200,36650,36650,36650,36650,0
|
|
20231122,184700,26452318200,36650,36650,36650,36650,0
|
|
20231122,184600,26452318200,36650,36650,36650,36650,0
|
|
20231122,184500,26452318200,36650,36650,36650,36650,0
|
|
20231122,184400,26452318200,36650,36650,36650,36650,0
|
|
20231122,184300,26452318200,36650,36650,36650,36650,0
|
|
20231122,184200,26452318200,36650,36650,36650,36650,0
|
|
20231122,184100,26452318200,36650,36650,36650,36650,0
|
|
20231122,184000,26452318200,36650,36650,36650,36650,0
|
|
20231122,183900,26452318200,36650,36650,36650,36650,0
|
|
20231122,183800,26452318200,36650,36650,36650,36650,0
|
|
20231122,183700,26452318200,36650,36650,36650,36650,0
|
|
20231122,183600,26452318200,36650,36650,36650,36650,0
|
|
20231122,183500,26452318200,36650,36650,36650,36650,0
|
|
20231122,183400,26452318200,36650,36650,36650,36650,0
|
|
20231122,183300,26452318200,36650,36650,36650,36650,0
|
|
20231122,183200,26452318200,36650,36650,36650,36650,0
|
|
20231122,183100,26452318200,36650,36650,36650,36650,0
|
|
20231122,183000,26452318200,36650,36650,36650,36650,9823
|
|
20231122,182900,26452318200,36650,36650,36650,36650,0
|
|
20231122,182800,26452318200,36650,36650,36650,36650,0
|
|
20231122,182700,26452318200,36650,36650,36650,36650,0
|
|
20231122,182600,26452318200,36650,36650,36650,36650,0
|
|
20231122,182500,26452318200,36650,36650,36650,36650,0
|
|
20231122,182400,26452318200,36650,36650,36650,36650,0
|
|
20231122,182300,26452318200,36650,36650,36650,36650,0
|
|
20231122,182200,26452318200,36650,36650,36650,36650,0
|
|
20231122,182100,26452318200,36650,36650,36650,36650,0
|
|
20231122,182000,26452318200,36650,36650,36650,36650,0
|
|
20231122,181900,26452318200,36650,36650,36650,36650,0
|
|
20231122,181800,26452318200,36650,36650,36650,36650,0
|
|
20231122,181700,26452318200,36650,36650,36650,36650,0
|
|
20231122,181600,26452318200,36650,36650,36650,36650,0
|
|
20231122,181500,26452318200,36650,36650,36650,36650,0
|
|
20231122,181400,26452318200,36650,36650,36650,36650,0
|
|
20231122,181300,26452318200,36650,36650,36650,36650,0
|
|
20231122,181200,26452318200,36650,36650,36650,36650,0
|
|
20231122,181100,26452318200,36650,36650,36650,36650,0
|
|
20231122,181000,26452318200,36650,36650,36650,36650,0
|
|
20231122,180900,26452318200,36650,36650,36650,36650,0
|
|
20231122,180800,26452318200,36650,36650,36650,36650,0
|
|
20231122,180700,26452318200,36650,36650,36650,36650,0
|
|
20231122,180600,26452318200,36650,36650,36650,36650,0
|
|
20231122,180500,26452318200,36650,36650,36650,36650,0
|
|
20231122,180400,26452318200,36650,36650,36650,36650,0
|
|
20231122,180300,26452318200,36650,36650,36650,36650,0
|
|
20231122,180200,26452318200,36650,36650,36650,36650,0
|
|
20231122,180100,26452318200,36650,36650,36650,36650,0
|
|
20231122,180000,26452318200,36650,36650,36650,36650,9823
|
|
20231122,175900,26452318200,36650,36650,36650,36650,0
|
|
20231122,175800,26452318200,36650,36650,36650,36650,0
|
|
20231122,175700,26452318200,36650,36650,36650,36650,0
|
|
20231122,175600,26452318200,36650,36650,36650,36650,0
|
|
20231122,175500,26452318200,36650,36650,36650,36650,0
|
|
20231122,175400,26452318200,36650,36650,36650,36650,0
|
|
20231122,175300,26452318200,36650,36650,36650,36650,0
|
|
20231122,175200,26452318200,36650,36650,36650,36650,0
|
|
20231122,175100,26452318200,36650,36650,36650,36650,0
|
|
20231122,175000,26452318200,36650,36650,36650,36650,0
|
|
20231122,174900,26452318200,36650,36650,36650,36650,0
|
|
20231122,174800,26452318200,36650,36650,36650,36650,0
|
|
20231122,174700,26452318200,36650,36650,36650,36650,0
|
|
20231122,174600,26452318200,36650,36650,36650,36650,0
|
|
20231122,174500,26452318200,36650,36650,36650,36650,0
|
|
20231122,174400,26452318200,36650,36650,36650,36650,0
|
|
20231122,174300,26452318200,36650,36650,36650,36650,0
|
|
20231122,174200,26452318200,36650,36650,36650,36650,0
|
|
20231122,174100,26452318200,36650,36650,36650,36650,0
|
|
20231122,174000,26452318200,36650,36650,36650,36650,0
|
|
20231122,173900,26452318200,36650,36650,36650,36650,0
|
|
20231122,173800,26452318200,36650,36650,36650,36650,0
|
|
20231122,173700,26452318200,36650,36650,36650,36650,0
|
|
20231122,173600,26452318200,36650,36650,36650,36650,0
|
|
20231122,173500,26452318200,36650,36650,36650,36650,0
|
|
20231122,173400,26452318200,36650,36650,36650,36650,0
|
|
20231122,173300,26452318200,36650,36650,36650,36650,0
|
|
20231122,173200,26452318200,36650,36650,36650,36650,0
|
|
20231122,173100,26452318200,36650,36650,36650,36650,0
|
|
20231122,173000,26452318200,36650,36650,36650,36650,9823
|
|
20231122,172900,26452318200,36650,36650,36650,36650,0
|
|
20231122,172800,26452318200,36650,36650,36650,36650,0
|
|
20231122,172700,26452318200,36650,36650,36650,36650,0
|
|
20231122,172600,26452318200,36650,36650,36650,36650,0
|
|
20231122,172500,26452318200,36650,36650,36650,36650,0
|
|
20231122,172400,26452318200,36650,36650,36650,36650,0
|
|
20231122,172300,26452318200,36650,36650,36650,36650,0
|
|
20231122,172200,26452318200,36650,36650,36650,36650,0
|
|
20231122,172100,26452318200,36650,36650,36650,36650,0
|
|
20231122,172000,26452318200,36650,36650,36650,36650,0
|
|
20231122,171900,26452318200,36650,36650,36650,36650,0
|
|
20231122,171800,26452318200,36650,36650,36650,36650,0
|
|
20231122,171700,26452318200,36650,36650,36650,36650,0
|
|
20231122,171600,26452318200,36650,36650,36650,36650,0
|
|
20231122,171500,26452318200,36650,36650,36650,36650,0
|
|
20231122,171400,26452318200,36650,36650,36650,36650,0
|
|
20231122,171300,26452318200,36650,36650,36650,36650,0
|
|
20231122,171200,26452318200,36650,36650,36650,36650,0
|
|
20231122,171100,26452318200,36650,36650,36650,36650,0
|
|
20231122,171000,26452318200,36650,36650,36650,36650,0
|
|
20231122,170900,26452318200,36650,36650,36650,36650,0
|
|
20231122,170800,26452318200,36650,36650,36650,36650,0
|
|
20231122,170700,26452318200,36650,36650,36650,36650,0
|
|
20231122,170600,26452318200,36650,36650,36650,36650,0
|
|
20231122,170500,26452318200,36650,36650,36650,36650,0
|
|
20231122,170400,26452318200,36650,36650,36650,36650,0
|
|
20231122,170300,26452318200,36650,36650,36650,36650,0
|
|
20231122,170200,26452318200,36650,36650,36650,36650,0
|
|
20231122,170100,26452318200,36650,36650,36650,36650,0
|
|
20231122,170000,26452318200,36650,36650,36650,36650,9823
|
|
20231122,165900,26452318200,36650,36650,36650,36650,0
|
|
20231122,165800,26452318200,36650,36650,36650,36650,0
|
|
20231122,165700,26452318200,36650,36650,36650,36650,0
|
|
20231122,165600,26452318200,36650,36650,36650,36650,0
|
|
20231122,165500,26452318200,36650,36650,36650,36650,0
|
|
20231122,165400,26452318200,36650,36650,36650,36650,0
|
|
20231122,165300,26452318200,36650,36650,36650,36650,0
|
|
20231122,165200,26452318200,36650,36650,36650,36650,0
|
|
20231122,165100,26452318200,36650,36650,36650,36650,0
|
|
20231122,165000,26452318200,36650,36650,36650,36650,0
|
|
20231122,164900,26452318200,36650,36650,36650,36650,0
|
|
20231122,164800,26452318200,36650,36650,36650,36650,0
|
|
20231122,164700,26452318200,36650,36650,36650,36650,0
|
|
20231122,164600,26452318200,36650,36650,36650,36650,0
|
|
20231122,164500,26452318200,36650,36650,36650,36650,0
|
|
20231122,164400,26452318200,36650,36650,36650,36650,0
|
|
20231122,164300,26452318200,36650,36650,36650,36650,0
|
|
20231122,164200,26452318200,36650,36650,36650,36650,0
|
|
20231122,164100,26452318200,36650,36650,36650,36650,0
|
|
20231122,164000,26452318200,36650,36650,36650,36650,0
|
|
20231122,163900,26452318200,36650,36650,36650,36650,0
|
|
20231122,163800,26452318200,36650,36650,36650,36650,0
|
|
20231122,163700,26452318200,36650,36650,36650,36650,0
|
|
20231122,163600,26452318200,36650,36650,36650,36650,0
|
|
20231122,163500,26452318200,36650,36650,36650,36650,0
|
|
20231122,163400,26452318200,36650,36650,36650,36650,0
|
|
20231122,163300,26452318200,36650,36650,36650,36650,0
|
|
20231122,163200,26452318200,36650,36650,36650,36650,0
|
|
20231122,163100,26452318200,36650,36650,36650,36650,0
|
|
20231122,163000,26452318200,36650,36650,36650,36650,9823
|
|
20231122,162900,26452318200,36650,36650,36650,36650,0
|
|
20231122,162800,26452318200,36650,36650,36650,36650,0
|
|
20231122,162700,26452318200,36650,36650,36650,36650,0
|
|
20231122,162600,26452318200,36650,36650,36650,36650,0
|
|
20231122,162500,26452318200,36650,36650,36650,36650,0
|
|
20231122,162400,26452318200,36650,36650,36650,36650,0
|
|
20231122,162300,26452318200,36650,36650,36650,36650,0
|
|
20231122,162200,26452318200,36650,36650,36650,36650,0
|
|
20231122,162100,26452318200,36650,36650,36650,36650,0
|
|
20231122,162000,26452318200,36650,36650,36650,36650,0
|
|
20231122,161900,26452318200,36650,36650,36650,36650,0
|
|
20231122,161800,26452318200,36650,36650,36650,36650,0
|
|
20231122,161700,26452318200,36650,36650,36650,36650,0
|
|
20231122,161600,26452318200,36650,36650,36650,36650,0
|
|
20231122,161500,26452318200,36650,36650,36650,36650,0
|
|
20231122,161400,26452318200,36650,36650,36650,36650,0
|
|
20231122,161300,26452318200,36650,36650,36650,36650,0
|
|
20231122,161200,26452318200,36650,36650,36650,36650,0
|
|
20231122,161100,26452318200,36650,36650,36650,36650,0
|
|
20231122,161000,26452318200,36650,36650,36650,36650,0
|
|
20231122,160900,26452318200,36650,36650,36650,36650,0
|
|
20231122,160800,26452318200,36650,36650,36650,36650,0
|
|
20231122,160700,26452318200,36650,36650,36650,36650,0
|
|
20231122,160600,26452318200,36650,36650,36650,36650,0
|
|
20231122,160500,26452318200,36650,36650,36650,36650,0
|
|
20231122,160400,26452318200,36650,36650,36650,36650,0
|
|
20231122,160300,26452318200,36650,36650,36650,36650,0
|
|
20231122,160200,26452318200,36650,36650,36650,36650,0
|
|
20231122,160100,26452318200,36650,36650,36650,36650,0
|
|
20231122,160000,26452318200,36650,36650,36650,36650,9823
|
|
20231122,155900,26452318200,36650,36650,36650,36650,0
|
|
20231122,155800,26452318200,36650,36650,36650,36650,0
|
|
20231122,155700,26452318200,36650,36650,36650,36650,0
|
|
20231122,155600,26452318200,36650,36650,36650,36650,0
|
|
20231122,155500,26452318200,36650,36650,36650,36650,0
|
|
20231122,155400,26452318200,36650,36650,36650,36650,0
|
|
20231122,155300,26452318200,36650,36650,36650,36650,0
|
|
20231122,155200,26452318200,36650,36650,36650,36650,0
|
|
20231122,155100,26452318200,36650,36650,36650,36650,0
|
|
20231122,155000,26452318200,36650,36650,36650,36650,0
|
|
20231122,154900,26452318200,36650,36650,36650,36650,0
|
|
20231122,154800,26452318200,36650,36650,36650,36650,0
|
|
20231122,154700,26452318200,36650,36650,36650,36650,0
|
|
20231122,154600,26452318200,36650,36650,36650,36650,0
|
|
20231122,154500,26452318200,36650,36650,36650,36650,0
|
|
20231122,154400,26452318200,36650,36650,36650,36650,0
|
|
20231122,154300,26452318200,36650,36650,36650,36650,0
|
|
20231122,154200,26452318200,36650,36650,36650,36650,0
|
|
20231122,154100,26452318200,36650,36650,36650,36650,0
|
|
20231122,154000,26452318200,36650,36650,36650,36650,0
|
|
20231122,153900,26452318200,36650,36650,36650,36650,0
|
|
20231122,153800,26452318200,36650,36650,36650,36650,0
|
|
20231122,153700,26452318200,36650,36650,36650,36650,0
|
|
20231122,153600,26452318200,36650,36650,36650,36650,0
|
|
20231122,153500,26452318200,36650,36650,36650,36650,0
|
|
20231122,153400,26452318200,36650,36650,36650,36650,0
|
|
20231122,153300,26452318200,36650,36650,36650,36650,0
|
|
20231122,153200,26452318200,36650,36650,36650,36650,0
|
|
20231122,153100,26452318200,36650,36650,36650,36650,0
|
|
20231122,153000,26452318200,36650,36650,36650,36650,19646
|
|
20231122,152900,26092305250,36700,36700,36700,36700,0
|
|
20231122,152800,26092305250,36700,36700,36700,36700,0
|
|
20231122,152700,26092305250,36700,36700,36700,36700,0
|
|
20231122,152600,26092305250,36700,36700,36700,36700,0
|
|
20231122,152500,26092305250,36700,36700,36700,36700,0
|
|
20231122,152400,26092305250,36700,36700,36700,36700,0
|
|
20231122,152300,26092305250,36700,36700,36700,36700,0
|
|
20231122,152200,26092305250,36700,36700,36700,36700,0
|
|
20231122,152100,26092305250,36700,36700,36700,36700,0
|
|
20231122,152000,26092305250,36700,36700,36700,36700,0
|
|
20231122,151900,26092305250,36700,36700,36700,36650,2019
|
|
20231122,151800,26018273000,36700,36750,36750,36700,1808
|
|
20231122,151700,25951900500,36700,36750,36750,36650,4826
|
|
20231122,151600,25774798550,36750,36650,36750,36650,1463
|
|
20231122,151500,25721095700,36700,36700,36700,36650,3224
|
|
20231122,151400,25602778300,36700,36650,36700,36650,305
|
|
20231122,151300,25591591150,36700,36650,36700,36600,5334
|
|
20231122,151200,25396100650,36650,36600,36650,36600,1959
|
|
20231122,151100,25324309500,36650,36650,36650,36600,602
|
|
20231122,151000,25302266350,36650,36600,36650,36600,286
|
|
20231122,150900,25291792900,36600,36600,36650,36600,1083
|
|
20231122,150800,25252145350,36650,36650,36650,36600,1993
|
|
20231122,150700,25179136400,36650,36650,36650,36600,1046
|
|
20231122,150600,25140809050,36650,36650,36650,36600,2334
|
|
20231122,150500,25055274750,36650,36700,36700,36650,3160
|
|
20231122,150400,24939457600,36700,36700,36700,36650,576
|
|
20231122,150300,24918321700,36650,36650,36700,36650,959
|
|
20231122,150200,24883161700,36700,36650,36700,36650,988
|
|
20231122,150100,24846925100,36700,36700,36700,36650,710
|
|
20231122,150000,24820894500,36700,36700,36700,36650,447
|
|
20231122,145900,24804510350,36650,36650,36700,36600,4089
|
|
20231122,145800,24654673050,36600,36650,36650,36600,878
|
|
20231122,145700,24622506850,36650,36600,36650,36600,763
|
|
20231122,145600,24594559900,36600,36650,36700,36600,2134
|
|
20231122,145500,24516357150,36700,36700,36700,36650,164
|
|
20231122,145400,24510342650,36650,36700,36700,36650,520
|
|
20231122,145300,24491280500,36700,36650,36700,36650,495
|
|
20231122,145200,24473133000,36650,36650,36700,36650,378
|
|
20231122,145100,24459272350,36650,36700,36700,36600,933
|
|
20231122,145000,24425075700,36650,36600,36700,36600,4327
|
|
20231122,144900,24266537450,36650,36600,36650,36600,1173
|
|
20231122,144800,24223559650,36650,36600,36650,36600,636
|
|
20231122,144700,24200264850,36650,36600,36650,36600,189
|
|
20231122,144600,24193339200,36650,36600,36650,36600,1304
|
|
20231122,144500,24145574700,36650,36650,36650,36600,931
|
|
20231122,144400,24111486200,36650,36650,36650,36600,533
|
|
20231122,144300,24091975150,36600,36700,36700,36600,3398
|
|
20231122,144200,23967437200,36700,36650,36700,36650,479
|
|
20231122,144100,23949877350,36650,36700,36700,36650,986
|
|
20231122,144000,23913713600,36700,36650,36700,36650,1105
|
|
20231122,143900,23873180100,36700,36650,36700,36650,505
|
|
20231122,143800,23854657750,36700,36700,36700,36650,3732
|
|
20231122,143700,23717693800,36700,36700,36750,36650,2627
|
|
20231122,143600,23621291500,36750,36700,36750,36650,555
|
|
20231122,143500,23600921800,36700,36650,36750,36650,1128
|
|
20231122,143400,23559538500,36700,36650,36750,36650,2194
|
|
20231122,143300,23479023900,36650,36650,36700,36650,887
|
|
20231122,143200,23446512500,36650,36650,36650,36650,717
|
|
20231122,143100,23420234450,36650,36700,36700,36650,407
|
|
20231122,143000,23405314250,36700,36650,36700,36600,1911
|
|
20231122,142900,23335261850,36650,36700,36700,36650,278
|
|
20231122,142800,23325072700,36650,36650,36700,36650,659
|
|
20231122,142700,23300919550,36650,36600,36700,36550,6581
|
|
20231122,142600,23059972500,36550,36600,36650,36550,6045
|
|
20231122,142500,22838748200,36650,36700,36700,36600,6852
|
|
20231122,142400,22587776700,36700,36700,36700,36650,234
|
|
20231122,142300,22579195000,36700,36700,36750,36650,2493
|
|
20231122,142200,22487691900,36750,36800,36800,36700,2387
|
|
20231122,142100,22399984450,36750,36800,36800,36750,706
|
|
20231122,142000,22374017600,36750,36750,36800,36750,513
|
|
20231122,141900,22355163500,36750,36750,36800,36750,1590
|
|
20231122,141800,22296729750,36800,36750,36800,36700,1542
|
|
20231122,141700,22240052950,36750,36800,36800,36750,1174
|
|
20231122,141600,22196890750,36800,36850,36850,36750,4102
|
|
20231122,141500,22045868000,36850,36850,36900,36850,5469
|
|
20231122,141400,21844325650,36850,36850,36900,36850,2100
|
|
20231122,141300,21766940100,36850,36900,36900,36750,13123
|
|
20231122,141200,21284200900,36900,36850,36900,36800,2077
|
|
20231122,141100,21207658250,36850,36900,36900,36850,1131
|
|
20231122,141000,21165942100,36900,36750,36900,36750,9449
|
|
20231122,140900,20818004300,36750,36800,36800,36750,443
|
|
20231122,140800,20801711350,36750,36750,36800,36700,3020
|
|
20231122,140700,20690726300,36750,36750,36750,36700,535
|
|
20231122,140600,20671068650,36700,36750,36750,36650,3919
|
|
20231122,140500,20527251650,36750,36700,36750,36700,417
|
|
20231122,140400,20511938750,36750,36650,36750,36650,4441
|
|
20231122,140300,20349066800,36650,36650,36700,36650,1310
|
|
20231122,140200,20301055150,36650,36650,36700,36650,283
|
|
20231122,140100,20290677600,36650,36700,36700,36650,366
|
|
20231122,140000,20277254650,36700,36650,36700,36650,477
|
|
20231122,135900,20259766200,36700,36700,36700,36650,763
|
|
20231122,135800,20231769800,36700,36750,36750,36700,797
|
|
20231122,135700,20202518450,36750,36700,36750,36700,6093
|
|
20231122,135600,19978700300,36700,36700,36750,36700,661
|
|
20231122,135500,19954424300,36750,36700,36750,36700,612
|
|
20231122,135400,19931957350,36700,36700,36750,36700,497
|
|
20231122,135300,19913716750,36750,36700,36750,36700,1136
|
|
20231122,135200,19872015150,36700,36750,36750,36700,703
|
|
20231122,135100,19846214550,36750,36700,36750,36700,2532
|
|
20231122,135000,19753179000,36700,36700,36750,36650,3022
|
|
20231122,134900,19642314150,36700,36750,36750,36600,3073
|
|
20231122,134800,19529599350,36700,36700,36750,36650,3865
|
|
20231122,134700,19387737950,36700,36650,36700,36650,450
|
|
20231122,134600,19371242650,36650,36700,36700,36650,131
|
|
20231122,134500,19366438400,36700,36700,36700,36650,328
|
|
20231122,134400,19354408250,36700,36700,36700,36650,740
|
|
20231122,134300,19327282000,36700,36700,36700,36650,446
|
|
20231122,134200,19310924300,36700,36650,36700,36650,793
|
|
20231122,134100,19281835550,36700,36750,36750,36650,2021
|
|
20231122,134000,19207642700,36750,36700,36750,36700,290
|
|
20231122,133900,19196992050,36700,36650,36750,36650,1985
|
|
20231122,133800,19124154450,36700,36700,36700,36650,474
|
|
20231122,133700,19106776950,36700,36700,36700,36650,882
|
|
20231122,133600,19074412800,36700,36750,36750,36700,971
|
|
20231122,133500,19038776650,36750,36700,36750,36650,2367
|
|
20231122,133400,18951915050,36650,36700,36700,36650,298
|
|
20231122,133300,18940991550,36650,36650,36700,36650,337
|
|
20231122,133200,18928640300,36650,36600,36700,36600,3486
|
|
20231122,133100,18800992250,36550,36550,36600,36550,330
|
|
20231122,133000,18788926050,36600,36600,36600,36550,96
|
|
20231122,132900,18785414050,36550,36650,36650,36550,1460
|
|
20231122,132800,18731983050,36600,36600,36650,36600,312
|
|
20231122,132700,18720563750,36650,36650,36650,36600,462
|
|
20231122,132600,18703651700,36600,36600,36650,36600,1549
|
|
20231122,132500,18646942800,36650,36600,36650,36600,2251
|
|
20231122,132400,18564444450,36650,36650,36650,36600,563
|
|
20231122,132300,18543825800,36650,36550,36650,36550,1330
|
|
20231122,132200,18495147150,36600,36550,36600,36550,272
|
|
20231122,132100,18485194550,36500,36550,36600,36500,1375
|
|
20231122,132000,18434943000,36500,36500,36550,36500,147
|
|
20231122,131900,18429574250,36550,36500,36550,36500,314
|
|
20231122,131800,18418100450,36550,36550,36550,36500,1084
|
|
20231122,131700,18378518650,36550,36550,36550,36500,621
|
|
20231122,131600,18355841850,36550,36550,36550,36500,967
|
|
20231122,131500,18320534550,36500,36500,36550,36500,473
|
|
20231122,131400,18303262650,36550,36500,36550,36450,1538
|
|
20231122,131300,18247137800,36500,36500,36550,36450,945
|
|
20231122,131200,18212679000,36450,36500,36550,36450,2088
|
|
20231122,131100,18136485500,36550,36500,36550,36500,989
|
|
20231122,131000,18100381900,36500,36550,36550,36500,724
|
|
20231122,130900,18073952550,36500,36500,36550,36500,1268
|
|
20231122,130800,18027665800,36500,36500,36550,36500,634
|
|
20231122,130700,18004523850,36500,36600,36600,36500,1270
|
|
20231122,130600,17958102650,36550,36600,36650,36550,2209
|
|
20231122,130500,17877264300,36650,36600,36650,36550,5278
|
|
20231122,130400,17684087350,36600,36600,36650,36600,1094
|
|
20231122,130300,17644043650,36600,36650,36650,36600,86
|
|
20231122,130200,17640894150,36600,36600,36650,36600,232
|
|
20231122,130100,17632402900,36600,36650,36700,36600,840
|
|
20231122,130000,17601640300,36650,36650,36700,36600,750
|
|
20231122,125900,17574150350,36600,36600,36650,36600,338
|
|
20231122,125800,17561768200,36650,36650,36650,36600,1808
|
|
20231122,125700,17495528300,36650,36650,36700,36600,1389
|
|
20231122,125600,17444618500,36650,36650,36650,36600,858
|
|
20231122,125500,17413172900,36650,36600,36650,36600,328
|
|
20231122,125400,17401154400,36600,36650,36650,36600,601
|
|
20231122,125300,17379131800,36650,36650,36650,36600,1409
|
|
20231122,125200,17327495950,36650,36650,36650,36600,2038
|
|
20231122,125100,17252901400,36600,36400,36650,36400,11930
|
|
20231122,125000,16816633000,36400,36400,36450,36350,524
|
|
20231122,124900,16797542250,36350,36350,36400,36350,1105
|
|
20231122,124800,16757353550,36300,36300,36350,36300,687
|
|
20231122,124700,16732399000,36350,36300,36350,36300,2424
|
|
20231122,124600,16644385200,36300,36350,36350,36300,2497
|
|
20231122,124500,16553666600,36400,36350,36400,36350,1140
|
|
20231122,124400,16512225650,36350,36350,36400,36350,143
|
|
20231122,124300,16507027050,36350,36350,36400,36350,1173
|
|
20231122,124200,16464387850,36350,36450,36450,36350,1065
|
|
20231122,124100,16425627200,36450,36400,36450,36400,294
|
|
20231122,124000,16414914250,36400,36400,36450,36400,120
|
|
20231122,123900,16410545850,36450,36400,36450,36400,638
|
|
20231122,123800,16387320650,36400,36400,36450,36400,221
|
|
20231122,123700,16379275950,36450,36400,36450,36400,258
|
|
20231122,123600,16369883100,36450,36450,36450,36400,163
|
|
20231122,123500,16363947600,36450,36450,36450,36400,85
|
|
20231122,123400,16360852250,36450,36450,36450,36400,318
|
|
20231122,123300,16349264950,36450,36450,36450,36400,1504
|
|
20231122,123200,16294446950,36450,36450,36500,36450,380
|
|
20231122,123100,16280592750,36500,36500,36500,36450,151
|
|
20231122,123000,16275088350,36450,36450,36500,36450,165
|
|
20231122,122900,16269072050,36450,36500,36500,36450,480
|
|
20231122,122800,16251556900,36500,36500,36500,36450,247
|
|
20231122,122700,16242544750,36450,36500,36550,36450,1000
|
|
20231122,122600,16206045300,36500,36500,36550,36500,929
|
|
20231122,122500,16172131500,36550,36550,36550,36500,115
|
|
20231122,122400,16167933450,36550,36500,36550,36500,589
|
|
20231122,122300,16146429550,36550,36500,36550,36500,204
|
|
20231122,122200,16138979150,36550,36450,36550,36450,1101
|
|
20231122,122100,16098788600,36500,36450,36500,36450,268
|
|
20231122,122000,16089008750,36500,36450,36500,36450,690
|
|
20231122,121900,16063852200,36500,36450,36500,36450,374
|
|
20231122,121800,16050214050,36450,36500,36500,36450,294
|
|
20231122,121700,16039485800,36450,36450,36500,36450,139
|
|
20231122,121600,16034418400,36500,36500,36500,36450,294
|
|
20231122,121500,16023698650,36500,36500,36500,36450,237
|
|
20231122,121400,16015050400,36500,36450,36500,36400,582
|
|
20231122,121300,15993829150,36500,36450,36500,36450,146
|
|
20231122,121200,15988505400,36450,36450,36450,36400,480
|
|
20231122,121100,15971009950,36500,36450,36500,36450,1263
|
|
20231122,121000,15924971550,36450,36450,36450,36400,378
|
|
20231122,120900,15911194050,36450,36400,36450,36400,1836
|
|
20231122,120800,15844287350,36400,36400,36450,36400,200
|
|
20231122,120700,15837005450,36450,36400,36450,36400,156
|
|
20231122,120600,15831322000,36450,36400,36450,36400,1028
|
|
20231122,120500,15793901000,36450,36400,36450,36400,235
|
|
20231122,120400,15785337500,36450,36450,36450,36400,64
|
|
20231122,120300,15783007600,36400,36400,36450,36400,451
|
|
20231122,120200,15766570350,36400,36450,36450,36400,394
|
|
20231122,120100,15752221800,36450,36450,36450,36400,72
|
|
20231122,120000,15749600550,36400,36450,36450,36400,107
|
|
20231122,115900,15745705600,36400,36450,36450,36400,581
|
|
20231122,115800,15724555300,36400,36450,36450,36400,195
|
|
20231122,115700,15717456500,36450,36450,36450,36400,177
|
|
20231122,115600,15711011950,36400,36400,36400,36350,808
|
|
20231122,115500,15681603750,36350,36400,36400,36350,542
|
|
20231122,115400,15661879600,36400,36400,36400,36350,290
|
|
20231122,115300,15651323900,36350,36400,36400,36350,186
|
|
20231122,115200,15644558950,36350,36400,36400,36350,220
|
|
20231122,115100,15636551000,36400,36400,36400,36350,956
|
|
20231122,115000,15601752650,36400,36400,36400,36400,209
|
|
20231122,114900,15594145050,36350,36400,36400,36350,271
|
|
20231122,114800,15584283450,36400,36350,36400,36350,318
|
|
20231122,114700,15572717200,36350,36350,36400,36350,184
|
|
20231122,114600,15566024250,36400,36400,36450,36350,870
|
|
20231122,114500,15534362950,36450,36400,36450,36400,288
|
|
20231122,114400,15523876750,36400,36400,36450,36400,162
|
|
20231122,114300,15517976700,36450,36450,36450,36400,31
|
|
20231122,114200,15516847250,36450,36400,36450,36400,597
|
|
20231122,114100,15495116400,36400,36450,36450,36400,131
|
|
20231122,114000,15490342600,36450,36350,36450,36350,1999
|
|
20231122,113900,15417569450,36350,36350,36400,36350,297
|
|
20231122,113800,15406760000,36350,36400,36400,36350,444
|
|
20231122,113700,15390601250,36400,36400,36400,36350,409
|
|
20231122,113600,15375732700,36350,36300,36350,36300,222
|
|
20231122,113500,15367665050,36300,36350,36350,36300,400
|
|
20231122,113400,15353138050,36350,36350,36350,36300,206
|
|
20231122,113300,15345651300,36300,36250,36350,36250,2340
|
|
20231122,113200,15260779450,36250,36250,36300,36250,624
|
|
20231122,113100,15238153950,36300,36300,36300,36250,219
|
|
20231122,113000,15230206400,36300,36300,36300,36250,1099
|
|
20231122,112900,15190313600,36250,36250,36300,36250,243
|
|
20231122,112800,15181502700,36250,36350,36400,36250,2731
|
|
20231122,112700,15082335650,36400,36350,36400,36350,231
|
|
20231122,112600,15073937650,36400,36350,36400,36350,804
|
|
20231122,112500,15044710700,36350,36350,36400,36350,320
|
|
20231122,112400,15033075750,36400,36400,36400,36350,387
|
|
20231122,112300,15018991350,36400,36400,36400,36350,368
|
|
20231122,112200,15005602800,36400,36400,36450,36350,989
|
|
20231122,112100,14969619650,36400,36450,36450,36400,181
|
|
20231122,112000,14963025050,36450,36400,36450,36350,1053
|
|
20231122,111900,14924690000,36350,36300,36350,36300,1595
|
|
20231122,111800,14866720600,36300,36300,36350,36300,405
|
|
20231122,111700,14852001750,36350,36300,36350,36300,161
|
|
20231122,111600,14846156250,36350,36200,36350,36200,2654
|
|
20231122,111500,14749889300,36250,36250,36250,36200,338
|
|
20231122,111400,14737652200,36250,36150,36250,36150,1993
|
|
20231122,111300,14665513150,36150,36150,36200,36100,5539
|
|
20231122,111200,14465277950,36200,36200,36200,36150,581
|
|
20231122,111100,14444255600,36200,36200,36250,36200,1797
|
|
20231122,111000,14379199450,36200,36200,36250,36200,219
|
|
20231122,110900,14371265300,36200,36250,36250,36200,192
|
|
20231122,110800,14364307650,36250,36250,36250,36150,1486
|
|
20231122,110700,14310543300,36250,36200,36250,36200,1701
|
|
20231122,110600,14248963300,36150,36150,36200,36150,2266
|
|
20231122,110500,14166937650,36150,36150,36200,36150,584
|
|
20231122,110400,14145823050,36150,36150,36200,36150,965
|
|
20231122,110300,14110932800,36150,36200,36200,36150,2443
|
|
20231122,110200,14022516350,36200,36250,36250,36200,750
|
|
20231122,110100,13995363300,36200,36250,36250,36200,462
|
|
20231122,110000,13978624850,36250,36250,36300,36200,495
|
|
20231122,105900,13960688800,36250,36300,36300,36250,568
|
|
20231122,105800,13940091900,36250,36300,36300,36250,168
|
|
20231122,105700,13933999500,36300,36300,36300,36250,654
|
|
20231122,105600,13910283400,36250,36250,36300,36200,784
|
|
20231122,105500,13881865500,36250,36200,36300,36150,2455
|
|
20231122,105400,13792924800,36200,36200,36250,36200,1909
|
|
20231122,105300,13723814950,36250,36250,36300,36200,2426
|
|
20231122,105200,13635859800,36250,36300,36300,36250,385
|
|
20231122,105100,13621896300,36300,36250,36300,36250,627
|
|
20231122,105000,13599161100,36250,36300,36300,36200,5490
|
|
20231122,104900,13400224950,36300,36300,36350,36300,1458
|
|
20231122,104800,13347298000,36300,36300,36300,36250,390
|
|
20231122,104700,13333149500,36300,36300,36300,36250,186
|
|
20231122,104600,13326399100,36300,36350,36350,36250,286
|
|
20231122,104500,13316016550,36350,36250,36400,36200,1159
|
|
20231122,104400,13273988400,36200,36300,36300,36200,4036
|
|
20231122,104300,13127729400,36300,36350,36350,36300,534
|
|
20231122,104200,13108336850,36350,36300,36350,36300,1197
|
|
20231122,104100,13064882300,36300,36300,36350,36300,2037
|
|
20231122,104000,12990931500,36350,36400,36400,36300,1281
|
|
20231122,103900,12944363500,36350,36400,36400,36350,454
|
|
20231122,103800,12927851900,36350,36350,36400,36300,1268
|
|
20231122,103700,12881764500,36350,36300,36350,36250,750
|
|
20231122,103600,12854553700,36300,36250,36300,36250,1174
|
|
20231122,103500,12811945000,36250,36300,36350,36250,2808
|
|
20231122,103400,12709990400,36300,36400,36450,36300,2244
|
|
20231122,103300,12628379250,36400,36400,36400,36350,2363
|
|
20231122,103200,12542398550,36400,36350,36400,36350,1364
|
|
20231122,103100,12492791400,36400,36400,36400,36350,536
|
|
20231122,103000,12473303550,36400,36350,36400,36350,614
|
|
20231122,102900,12450976750,36400,36350,36400,36300,1102
|
|
20231122,102800,12410891150,36350,36350,36350,36300,1346
|
|
20231122,102700,12361978150,36350,36250,36350,36250,2203
|
|
20231122,102600,12282008950,36300,36200,36300,36150,1540
|
|
20231122,102500,12226208950,36200,36150,36250,36100,2850
|
|
20231122,102400,12123144250,36150,36200,36200,36100,9027
|
|
20231122,102300,11797024250,36200,36300,36300,36150,9460
|
|
20231122,102200,11454583400,36250,36350,36350,36250,5674
|
|
20231122,102100,11248783900,36300,36350,36400,36300,2601
|
|
20231122,102000,11154244200,36300,36450,36450,36300,5566
|
|
20231122,101900,10951859450,36450,36500,36500,36400,7235
|
|
20231122,101800,10688266750,36450,36550,36550,36450,2424
|
|
20231122,101700,10599839050,36550,36550,36550,36500,1662
|
|
20231122,101600,10539128700,36550,36500,36550,36500,376
|
|
20231122,101500,10525396750,36500,36500,36550,36450,953
|
|
20231122,101400,10490630450,36550,36500,36550,36450,1147
|
|
20231122,101300,10448777400,36500,36550,36550,36500,615
|
|
20231122,101200,10426328400,36500,36550,36550,36500,380
|
|
20231122,101100,10412457200,36500,36500,36500,36450,1298
|
|
20231122,101000,10365105750,36500,36500,36550,36500,1904
|
|
20231122,100900,10295609050,36450,36500,36500,36450,2490
|
|
20231122,100800,10204744050,36500,36500,36500,36450,1535
|
|
20231122,100700,10148781400,36450,36500,36500,36450,1559
|
|
20231122,100600,10091954950,36500,36550,36550,36450,5591
|
|
20231122,100500,9887884950,36550,36600,36600,36500,918
|
|
20231122,100400,9854342500,36600,36600,36650,36550,2244
|
|
20231122,100300,9772252200,36600,36650,36650,36600,984
|
|
20231122,100200,9736215900,36650,36600,36650,36550,1470
|
|
20231122,100100,9682436800,36600,36600,36600,36500,2271
|
|
20231122,100000,9599393700,36600,36650,36650,36600,522
|
|
20231122,095900,9580274000,36600,36600,36650,36550,1549
|
|
20231122,095800,9523566850,36550,36600,36600,36500,4462
|
|
20231122,095700,9360481350,36600,36600,36650,36550,1549
|
|
20231122,095600,9303789650,36600,36650,36650,36600,5149
|
|
20231122,095500,9115224200,36750,36750,36750,36700,1789
|
|
20231122,095400,9049562450,36750,36700,36750,36700,1723
|
|
20231122,095300,8986321400,36700,36750,36750,36650,976
|
|
20231122,095200,8950504350,36750,36700,36800,36700,3040
|
|
20231122,095100,8838878950,36700,36650,36700,36600,1913
|
|
20231122,095000,8768710750,36650,36650,36700,36650,2290
|
|
20231122,094900,8684782200,36650,36650,36700,36650,1152
|
|
20231122,094800,8642522700,36650,36700,36750,36600,2823
|
|
20231122,094700,8539058500,36650,36650,36700,36650,1301
|
|
20231122,094600,8491336400,36650,36700,36700,36650,1978
|
|
20231122,094500,8418783850,36750,36700,36750,36700,750
|
|
20231122,094400,8391251800,36700,36800,36900,36700,7592
|
|
20231122,094300,8112198200,36750,36900,36950,36750,6425
|
|
20231122,094200,7875477450,36950,36850,36950,36850,1616
|
|
20231122,094100,7815847550,36850,36850,36900,36850,2567
|
|
20231122,094000,7721223650,36850,36850,36900,36800,3297
|
|
20231122,093900,7599732250,36950,36900,36950,36900,10084
|
|
20231122,093800,7227291050,36900,36750,36900,36750,10486
|
|
20231122,093700,6840977100,36750,36700,36750,36650,4382
|
|
20231122,093600,6680034650,36650,36700,36750,36600,2713
|
|
20231122,093500,6580588350,36700,36500,36750,36500,10337
|
|
20231122,093400,6202114900,36500,36600,36600,36500,2491
|
|
20231122,093300,6111047000,36550,36600,36600,36550,1084
|
|
20231122,093200,6071377250,36550,36650,36700,36550,5486
|
|
20231122,093100,5870503150,36650,36700,36750,36650,4513
|
|
20231122,093000,5705002650,36700,36750,36750,36650,1987
|
|
20231122,092900,5632118550,36750,36600,36750,36550,3534
|
|
20231122,092800,5502579700,36550,36500,36600,36500,1993
|
|
20231122,092700,5429736400,36550,36500,36550,36450,1786
|
|
20231122,092600,5364534850,36550,36500,36550,36400,3905
|
|
20231122,092500,5222147900,36400,36500,36550,36400,4469
|
|
20231122,092400,5059267400,36550,36650,36700,36550,3776
|
|
20231122,092300,4921042200,36650,36650,36700,36600,2944
|
|
20231122,092200,4813109350,36650,36650,36650,36600,643
|
|
20231122,092100,4789552750,36650,36650,36700,36600,891
|
|
20231122,092000,4756880200,36650,36800,36800,36650,6016
|
|
20231122,091900,4536125350,36800,36750,36850,36650,7122
|
|
20231122,091800,4274338800,36700,36550,36750,36550,4049
|
|
20231122,091700,4126020300,36550,36500,36550,36450,2609
|
|
20231122,091600,4030714600,36500,36400,36550,36350,3373
|
|
20231122,091500,3907711550,36350,36400,36450,36350,3658
|
|
20231122,091400,3774664550,36350,36500,36550,36350,7519
|
|
20231122,091300,3500534750,36500,36400,36550,36400,5373
|
|
20231122,091200,3304558250,36400,36500,36500,36350,3605
|
|
20231122,091100,3173297000,36500,36450,36500,36350,3226
|
|
20231122,091000,3055740700,36500,36250,36500,36250,3982
|
|
20231122,090900,2910904650,36250,36250,36300,36200,3084
|
|
20231122,090800,2799058950,36200,36250,36300,36200,2261
|
|
20231122,090700,2717097850,36250,36350,36400,36250,5161
|
|
20231122,090600,2529778950,36350,36500,36500,36350,6570
|
|
20231122,090500,2290331000,36450,36350,36500,36250,4591
|
|
20231122,090400,2123169450,36300,36200,36400,36200,5061
|
|
20231122,090300,1939444450,36200,36150,36250,36050,4574
|
|
20231122,090200,1774169900,36100,36100,36250,36100,5703
|
|
20231122,090100,1568049700,36100,35900,36250,35850,12822
|
|
20231122,090000,1106321200,35900,35900,36200,35850,30351
|