729 lines
40 KiB
CSV
729 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,210600,30087387200,35750,35750,35750,35750,27406
|
|
20231123,210500,30087387200,35750,35750,35750,35750,0
|
|
20231123,210400,30087387200,35750,35750,35750,35750,0
|
|
20231123,210300,30087387200,35750,35750,35750,35750,0
|
|
20231123,210200,30087387200,35750,35750,35750,35750,0
|
|
20231123,210100,30087387200,35750,35750,35750,35750,0
|
|
20231123,210000,30087387200,35750,35750,35750,35750,0
|
|
20231123,205900,30087387200,35750,35750,35750,35750,0
|
|
20231123,205800,30087387200,35750,35750,35750,35750,0
|
|
20231123,205700,30087387200,35750,35750,35750,35750,0
|
|
20231123,205600,30087387200,35750,35750,35750,35750,0
|
|
20231123,205500,30087387200,35750,35750,35750,35750,0
|
|
20231123,205400,30087387200,35750,35750,35750,35750,0
|
|
20231123,205300,30087387200,35750,35750,35750,35750,0
|
|
20231123,205200,30087387200,35750,35750,35750,35750,0
|
|
20231123,205100,30087387200,35750,35750,35750,35750,0
|
|
20231123,205000,30087387200,35750,35750,35750,35750,0
|
|
20231123,204900,30087387200,35750,35750,35750,35750,0
|
|
20231123,204800,30087387200,35750,35750,35750,35750,0
|
|
20231123,204700,30087387200,35750,35750,35750,35750,0
|
|
20231123,204600,30087387200,35750,35750,35750,35750,0
|
|
20231123,204500,30087387200,35750,35750,35750,35750,0
|
|
20231123,204400,30087387200,35750,35750,35750,35750,0
|
|
20231123,204300,30087387200,35750,35750,35750,35750,0
|
|
20231123,204200,30087387200,35750,35750,35750,35750,0
|
|
20231123,204100,30087387200,35750,35750,35750,35750,0
|
|
20231123,204000,30087387200,35750,35750,35750,35750,0
|
|
20231123,203900,30087387200,35750,35750,35750,35750,0
|
|
20231123,203800,30087387200,35750,35750,35750,35750,0
|
|
20231123,203700,30087387200,35750,35750,35750,35750,0
|
|
20231123,203600,30087387200,35750,35750,35750,35750,27406
|
|
20231123,203500,30087387200,35750,35750,35750,35750,0
|
|
20231123,203400,30087387200,35750,35750,35750,35750,0
|
|
20231123,203300,30087387200,35750,35750,35750,35750,0
|
|
20231123,203200,30087387200,35750,35750,35750,35750,0
|
|
20231123,203100,30087387200,35750,35750,35750,35750,0
|
|
20231123,203000,30087387200,35750,35750,35750,35750,0
|
|
20231123,202900,30087387200,35750,35750,35750,35750,0
|
|
20231123,202800,30087387200,35750,35750,35750,35750,0
|
|
20231123,202700,30087387200,35750,35750,35750,35750,0
|
|
20231123,202600,30087387200,35750,35750,35750,35750,0
|
|
20231123,202500,30087387200,35750,35750,35750,35750,0
|
|
20231123,202400,30087387200,35750,35750,35750,35750,0
|
|
20231123,202300,30087387200,35750,35750,35750,35750,0
|
|
20231123,202200,30087387200,35750,35750,35750,35750,0
|
|
20231123,202100,30087387200,35750,35750,35750,35750,0
|
|
20231123,202000,30087387200,35750,35750,35750,35750,0
|
|
20231123,201900,30087387200,35750,35750,35750,35750,0
|
|
20231123,201800,30087387200,35750,35750,35750,35750,0
|
|
20231123,201700,30087387200,35750,35750,35750,35750,0
|
|
20231123,201600,30087387200,35750,35750,35750,35750,0
|
|
20231123,201500,30087387200,35750,35750,35750,35750,0
|
|
20231123,201400,30087387200,35750,35750,35750,35750,0
|
|
20231123,201300,30087387200,35750,35750,35750,35750,0
|
|
20231123,201200,30087387200,35750,35750,35750,35750,0
|
|
20231123,201100,30087387200,35750,35750,35750,35750,0
|
|
20231123,201000,30087387200,35750,35750,35750,35750,0
|
|
20231123,200900,30087387200,35750,35750,35750,35750,0
|
|
20231123,200800,30087387200,35750,35750,35750,35750,0
|
|
20231123,200700,30087387200,35750,35750,35750,35750,0
|
|
20231123,200600,30087387200,35750,35750,35750,35750,27406
|
|
20231123,200500,30087387200,35750,35750,35750,35750,0
|
|
20231123,200400,30087387200,35750,35750,35750,35750,0
|
|
20231123,200300,30087387200,35750,35750,35750,35750,0
|
|
20231123,200200,30087387200,35750,35750,35750,35750,0
|
|
20231123,200100,30087387200,35750,35750,35750,35750,0
|
|
20231123,200000,30087387200,35750,35750,35750,35750,0
|
|
20231123,195900,30087387200,35750,35750,35750,35750,0
|
|
20231123,195800,30087387200,35750,35750,35750,35750,0
|
|
20231123,195700,30087387200,35750,35750,35750,35750,0
|
|
20231123,195600,30087387200,35750,35750,35750,35750,0
|
|
20231123,195500,30087387200,35750,35750,35750,35750,0
|
|
20231123,195400,30087387200,35750,35750,35750,35750,0
|
|
20231123,195300,30087387200,35750,35750,35750,35750,0
|
|
20231123,195200,30087387200,35750,35750,35750,35750,0
|
|
20231123,195100,30087387200,35750,35750,35750,35750,0
|
|
20231123,195000,30087387200,35750,35750,35750,35750,0
|
|
20231123,194900,30087387200,35750,35750,35750,35750,0
|
|
20231123,194800,30087387200,35750,35750,35750,35750,0
|
|
20231123,194700,30087387200,35750,35750,35750,35750,0
|
|
20231123,194600,30087387200,35750,35750,35750,35750,0
|
|
20231123,194500,30087387200,35750,35750,35750,35750,0
|
|
20231123,194400,30087387200,35750,35750,35750,35750,0
|
|
20231123,194300,30087387200,35750,35750,35750,35750,0
|
|
20231123,194200,30087387200,35750,35750,35750,35750,0
|
|
20231123,194100,30087387200,35750,35750,35750,35750,0
|
|
20231123,194000,30087387200,35750,35750,35750,35750,0
|
|
20231123,193900,30087387200,35750,35750,35750,35750,0
|
|
20231123,193800,30087387200,35750,35750,35750,35750,0
|
|
20231123,193700,30087387200,35750,35750,35750,35750,0
|
|
20231123,193600,30087387200,35750,35750,35750,35750,27406
|
|
20231123,193500,30087387200,35750,35750,35750,35750,0
|
|
20231123,193400,30087387200,35750,35750,35750,35750,0
|
|
20231123,193300,30087387200,35750,35750,35750,35750,0
|
|
20231123,193200,30087387200,35750,35750,35750,35750,0
|
|
20231123,193100,30087387200,35750,35750,35750,35750,0
|
|
20231123,193000,30087387200,35750,35750,35750,35750,0
|
|
20231123,192900,30087387200,35750,35750,35750,35750,0
|
|
20231123,192800,30087387200,35750,35750,35750,35750,0
|
|
20231123,192700,30087387200,35750,35750,35750,35750,0
|
|
20231123,192600,30087387200,35750,35750,35750,35750,0
|
|
20231123,192500,30087387200,35750,35750,35750,35750,0
|
|
20231123,192400,30087387200,35750,35750,35750,35750,0
|
|
20231123,192300,30087387200,35750,35750,35750,35750,0
|
|
20231123,192200,30087387200,35750,35750,35750,35750,0
|
|
20231123,192100,30087387200,35750,35750,35750,35750,0
|
|
20231123,192000,30087387200,35750,35750,35750,35750,0
|
|
20231123,191900,30087387200,35750,35750,35750,35750,0
|
|
20231123,191800,30087387200,35750,35750,35750,35750,0
|
|
20231123,191700,30087387200,35750,35750,35750,35750,0
|
|
20231123,191600,30087387200,35750,35750,35750,35750,0
|
|
20231123,191500,30087387200,35750,35750,35750,35750,0
|
|
20231123,191400,30087387200,35750,35750,35750,35750,0
|
|
20231123,191300,30087387200,35750,35750,35750,35750,0
|
|
20231123,191200,30087387200,35750,35750,35750,35750,0
|
|
20231123,191100,30087387200,35750,35750,35750,35750,0
|
|
20231123,191000,30087387200,35750,35750,35750,35750,0
|
|
20231123,190900,30087387200,35750,35750,35750,35750,0
|
|
20231123,190800,30087387200,35750,35750,35750,35750,0
|
|
20231123,190700,30087387200,35750,35750,35750,35750,0
|
|
20231123,190600,30087387200,35750,35750,35750,35750,27406
|
|
20231123,190500,30087387200,35750,35750,35750,35750,0
|
|
20231123,190400,30087387200,35750,35750,35750,35750,0
|
|
20231123,190300,30087387200,35750,35750,35750,35750,0
|
|
20231123,190200,30087387200,35750,35750,35750,35750,0
|
|
20231123,190100,30087387200,35750,35750,35750,35750,0
|
|
20231123,190000,30087387200,35750,35750,35750,35750,0
|
|
20231123,185900,30087387200,35750,35750,35750,35750,0
|
|
20231123,185800,30087387200,35750,35750,35750,35750,0
|
|
20231123,185700,30087387200,35750,35750,35750,35750,0
|
|
20231123,185600,30087387200,35750,35750,35750,35750,0
|
|
20231123,185500,30087387200,35750,35750,35750,35750,0
|
|
20231123,185400,30087387200,35750,35750,35750,35750,0
|
|
20231123,185300,30087387200,35750,35750,35750,35750,0
|
|
20231123,185200,30087387200,35750,35750,35750,35750,0
|
|
20231123,185100,30087387200,35750,35750,35750,35750,0
|
|
20231123,185000,30087387200,35750,35750,35750,35750,0
|
|
20231123,184900,30087387200,35750,35750,35750,35750,0
|
|
20231123,184800,30087387200,35750,35750,35750,35750,0
|
|
20231123,184700,30087387200,35750,35750,35750,35750,0
|
|
20231123,184600,30087387200,35750,35750,35750,35750,0
|
|
20231123,184500,30087387200,35750,35750,35750,35750,0
|
|
20231123,184400,30087387200,35750,35750,35750,35750,0
|
|
20231123,184300,30087387200,35750,35750,35750,35750,0
|
|
20231123,184200,30087387200,35750,35750,35750,35750,0
|
|
20231123,184100,30087387200,35750,35750,35750,35750,0
|
|
20231123,184000,30087387200,35750,35750,35750,35750,0
|
|
20231123,183900,30087387200,35750,35750,35750,35750,0
|
|
20231123,183800,30087387200,35750,35750,35750,35750,0
|
|
20231123,183700,30087387200,35750,35750,35750,35750,0
|
|
20231123,183600,30087387200,35750,35750,35750,35750,27406
|
|
20231123,183500,30087387200,35750,35750,35750,35750,0
|
|
20231123,183400,30087387200,35750,35750,35750,35750,0
|
|
20231123,183300,30087387200,35750,35750,35750,35750,0
|
|
20231123,183200,30087387200,35750,35750,35750,35750,0
|
|
20231123,183100,30087387200,35750,35750,35750,35750,0
|
|
20231123,183000,30087387200,35750,35750,35750,35750,0
|
|
20231123,182900,30087387200,35750,35750,35750,35750,0
|
|
20231123,182800,30087387200,35750,35750,35750,35750,0
|
|
20231123,182700,30087387200,35750,35750,35750,35750,0
|
|
20231123,182600,30087387200,35750,35750,35750,35750,0
|
|
20231123,182500,30087387200,35750,35750,35750,35750,0
|
|
20231123,182400,30087387200,35750,35750,35750,35750,0
|
|
20231123,182300,30087387200,35750,35750,35750,35750,0
|
|
20231123,182200,30087387200,35750,35750,35750,35750,0
|
|
20231123,182100,30087387200,35750,35750,35750,35750,0
|
|
20231123,182000,30087387200,35750,35750,35750,35750,0
|
|
20231123,181900,30087387200,35750,35750,35750,35750,0
|
|
20231123,181800,30087387200,35750,35750,35750,35750,0
|
|
20231123,181700,30087387200,35750,35750,35750,35750,0
|
|
20231123,181600,30087387200,35750,35750,35750,35750,0
|
|
20231123,181500,30087387200,35750,35750,35750,35750,0
|
|
20231123,181400,30087387200,35750,35750,35750,35750,0
|
|
20231123,181300,30087387200,35750,35750,35750,35750,0
|
|
20231123,181200,30087387200,35750,35750,35750,35750,0
|
|
20231123,181100,30087387200,35750,35750,35750,35750,0
|
|
20231123,181000,30087387200,35750,35750,35750,35750,0
|
|
20231123,180900,30087387200,35750,35750,35750,35750,0
|
|
20231123,180800,30087387200,35750,35750,35750,35750,0
|
|
20231123,180700,30087387200,35750,35750,35750,35750,0
|
|
20231123,180600,30087387200,35750,35750,35750,35750,27406
|
|
20231123,180500,30087387200,35750,35750,35750,35750,0
|
|
20231123,180400,30087387200,35750,35750,35750,35750,0
|
|
20231123,180300,30087387200,35750,35750,35750,35750,0
|
|
20231123,180200,30087387200,35750,35750,35750,35750,0
|
|
20231123,180100,30087387200,35750,35750,35750,35750,0
|
|
20231123,180000,30087387200,35750,35750,35750,35750,0
|
|
20231123,175900,30087387200,35750,35750,35750,35750,0
|
|
20231123,175800,30087387200,35750,35750,35750,35750,0
|
|
20231123,175700,30087387200,35750,35750,35750,35750,0
|
|
20231123,175600,30087387200,35750,35750,35750,35750,0
|
|
20231123,175500,30087387200,35750,35750,35750,35750,0
|
|
20231123,175400,30087387200,35750,35750,35750,35750,0
|
|
20231123,175300,30087387200,35750,35750,35750,35750,0
|
|
20231123,175200,30087387200,35750,35750,35750,35750,0
|
|
20231123,175100,30087387200,35750,35750,35750,35750,0
|
|
20231123,175000,30087387200,35750,35750,35750,35750,0
|
|
20231123,174900,30087387200,35750,35750,35750,35750,0
|
|
20231123,174800,30087387200,35750,35750,35750,35750,0
|
|
20231123,174700,30087387200,35750,35750,35750,35750,0
|
|
20231123,174600,30087387200,35750,35750,35750,35750,0
|
|
20231123,174500,30087387200,35750,35750,35750,35750,0
|
|
20231123,174400,30087387200,35750,35750,35750,35750,0
|
|
20231123,174300,30087387200,35750,35750,35750,35750,0
|
|
20231123,174200,30087387200,35750,35750,35750,35750,0
|
|
20231123,174100,30087387200,35750,35750,35750,35750,0
|
|
20231123,174000,30087387200,35750,35750,35750,35750,0
|
|
20231123,173900,30087387200,35750,35750,35750,35750,0
|
|
20231123,173800,30087387200,35750,35750,35750,35750,0
|
|
20231123,173700,30087387200,35750,35750,35750,35750,0
|
|
20231123,173600,30087387200,35750,35750,35750,35750,27406
|
|
20231123,173500,30087387200,35750,35750,35750,35750,0
|
|
20231123,173400,30087387200,35750,35750,35750,35750,0
|
|
20231123,173300,30087387200,35750,35750,35750,35750,0
|
|
20231123,173200,30087387200,35750,35750,35750,35750,0
|
|
20231123,173100,30087387200,35750,35750,35750,35750,0
|
|
20231123,173000,30087387200,35750,35750,35750,35750,0
|
|
20231123,172900,30087387200,35750,35750,35750,35750,0
|
|
20231123,172800,30087387200,35750,35750,35750,35750,0
|
|
20231123,172700,30087387200,35750,35750,35750,35750,0
|
|
20231123,172600,30087387200,35750,35750,35750,35750,0
|
|
20231123,172500,30087387200,35750,35750,35750,35750,0
|
|
20231123,172400,30087387200,35750,35750,35750,35750,0
|
|
20231123,172300,30087387200,35750,35750,35750,35750,0
|
|
20231123,172200,30087387200,35750,35750,35750,35750,0
|
|
20231123,172100,30087387200,35750,35750,35750,35750,0
|
|
20231123,172000,30087387200,35750,35750,35750,35750,0
|
|
20231123,171900,30087387200,35750,35750,35750,35750,0
|
|
20231123,171800,30087387200,35750,35750,35750,35750,0
|
|
20231123,171700,30087387200,35750,35750,35750,35750,0
|
|
20231123,171600,30087387200,35750,35750,35750,35750,0
|
|
20231123,171500,30087387200,35750,35750,35750,35750,0
|
|
20231123,171400,30087387200,35750,35750,35750,35750,0
|
|
20231123,171300,30087387200,35750,35750,35750,35750,0
|
|
20231123,171200,30087387200,35750,35750,35750,35750,0
|
|
20231123,171100,30087387200,35750,35750,35750,35750,0
|
|
20231123,171000,30087387200,35750,35750,35750,35750,0
|
|
20231123,170900,30087387200,35750,35750,35750,35750,0
|
|
20231123,170800,30087387200,35750,35750,35750,35750,0
|
|
20231123,170700,30087387200,35750,35750,35750,35750,0
|
|
20231123,170600,30087387200,35750,35750,35750,35750,27406
|
|
20231123,170500,30087387200,35750,35750,35750,35750,0
|
|
20231123,170400,30087387200,35750,35750,35750,35750,0
|
|
20231123,170300,30087387200,35750,35750,35750,35750,0
|
|
20231123,170200,30087387200,35750,35750,35750,35750,0
|
|
20231123,170100,30087387200,35750,35750,35750,35750,0
|
|
20231123,170000,30087387200,35750,35750,35750,35750,0
|
|
20231123,165900,30087387200,35750,35750,35750,35750,0
|
|
20231123,165800,30087387200,35750,35750,35750,35750,0
|
|
20231123,165700,30087387200,35750,35750,35750,35750,0
|
|
20231123,165600,30087387200,35750,35750,35750,35750,0
|
|
20231123,165500,30087387200,35750,35750,35750,35750,0
|
|
20231123,165400,30087387200,35750,35750,35750,35750,0
|
|
20231123,165300,30087387200,35750,35750,35750,35750,0
|
|
20231123,165200,30087387200,35750,35750,35750,35750,0
|
|
20231123,165100,30087387200,35750,35750,35750,35750,0
|
|
20231123,165000,30087387200,35750,35750,35750,35750,0
|
|
20231123,164900,30087387200,35750,35750,35750,35750,0
|
|
20231123,164800,30087387200,35750,35750,35750,35750,0
|
|
20231123,164700,30087387200,35750,35750,35750,35750,0
|
|
20231123,164600,30087387200,35750,35750,35750,35750,0
|
|
20231123,164500,30087387200,35750,35750,35750,35750,0
|
|
20231123,164400,30087387200,35750,35750,35750,35750,0
|
|
20231123,164300,30087387200,35750,35750,35750,35750,0
|
|
20231123,164200,30087387200,35750,35750,35750,35750,0
|
|
20231123,164100,30087387200,35750,35750,35750,35750,0
|
|
20231123,164000,30087387200,35750,35750,35750,35750,0
|
|
20231123,163900,30087387200,35750,35750,35750,35750,0
|
|
20231123,163800,30087387200,35750,35750,35750,35750,0
|
|
20231123,163700,30087387200,35750,35750,35750,35750,0
|
|
20231123,163600,30087387200,35750,35750,35750,35750,27406
|
|
20231123,163500,30087387200,35750,35750,35750,35750,0
|
|
20231123,163400,30087387200,35750,35750,35750,35750,0
|
|
20231123,163300,30087387200,35750,35750,35750,35750,0
|
|
20231123,163200,30087387200,35750,35750,35750,35750,0
|
|
20231123,163100,30087387200,35750,35750,35750,35750,0
|
|
20231123,163000,30087387200,35750,35750,35750,35750,0
|
|
20231123,162900,30087387200,35750,35750,35750,35750,0
|
|
20231123,162800,30087387200,35750,35750,35750,35750,0
|
|
20231123,162700,30087387200,35750,35750,35750,35750,0
|
|
20231123,162600,30087387200,35750,35750,35750,35750,0
|
|
20231123,162500,30087387200,35750,35750,35750,35750,0
|
|
20231123,162400,30087387200,35750,35750,35750,35750,0
|
|
20231123,162300,30087387200,35750,35750,35750,35750,0
|
|
20231123,162200,30087387200,35750,35750,35750,35750,0
|
|
20231123,162100,30087387200,35750,35750,35750,35750,0
|
|
20231123,162000,30087387200,35750,35750,35750,35750,0
|
|
20231123,161900,30087387200,35750,35750,35750,35750,0
|
|
20231123,161800,30087387200,35750,35750,35750,35750,0
|
|
20231123,161700,30087387200,35750,35750,35750,35750,0
|
|
20231123,161600,30087387200,35750,35750,35750,35750,0
|
|
20231123,161500,30087387200,35750,35750,35750,35750,0
|
|
20231123,161400,30087387200,35750,35750,35750,35750,0
|
|
20231123,161300,30087387200,35750,35750,35750,35750,0
|
|
20231123,161200,30087387200,35750,35750,35750,35750,0
|
|
20231123,161100,30087387200,35750,35750,35750,35750,0
|
|
20231123,161000,30087387200,35750,35750,35750,35750,0
|
|
20231123,160900,30087387200,35750,35750,35750,35750,0
|
|
20231123,160800,30087387200,35750,35750,35750,35750,0
|
|
20231123,160700,30087387200,35750,35750,35750,35750,0
|
|
20231123,160600,30087387200,35750,35750,35750,35750,27406
|
|
20231123,160500,30087387200,35750,35750,35750,35750,0
|
|
20231123,160400,30087387200,35750,35750,35750,35750,0
|
|
20231123,160300,30087387200,35750,35750,35750,35750,0
|
|
20231123,160200,30087387200,35750,35750,35750,35750,0
|
|
20231123,160100,30087387200,35750,35750,35750,35750,0
|
|
20231123,160000,30087387200,35750,35750,35750,35750,0
|
|
20231123,155900,30087387200,35750,35750,35750,35750,0
|
|
20231123,155800,30087387200,35750,35750,35750,35750,0
|
|
20231123,155700,30087387200,35750,35750,35750,35750,0
|
|
20231123,155600,30087387200,35750,35750,35750,35750,0
|
|
20231123,155500,30087387200,35750,35750,35750,35750,0
|
|
20231123,155400,30087387200,35750,35750,35750,35750,0
|
|
20231123,155300,30087387200,35750,35750,35750,35750,0
|
|
20231123,155200,30087387200,35750,35750,35750,35750,0
|
|
20231123,155100,30087387200,35750,35750,35750,35750,0
|
|
20231123,155000,30087387200,35750,35750,35750,35750,0
|
|
20231123,154900,30087387200,35750,35750,35750,35750,0
|
|
20231123,154800,30087387200,35750,35750,35750,35750,0
|
|
20231123,154700,30087387200,35750,35750,35750,35750,0
|
|
20231123,154600,30087387200,35750,35750,35750,35750,0
|
|
20231123,154500,30087387200,35750,35750,35750,35750,0
|
|
20231123,154400,30087387200,35750,35750,35750,35750,0
|
|
20231123,154300,30087387200,35750,35750,35750,35750,0
|
|
20231123,154200,30087387200,35750,35750,35750,35750,0
|
|
20231123,154100,30087387200,35750,35750,35750,35750,0
|
|
20231123,154000,30087387200,35750,35750,35750,35750,0
|
|
20231123,153900,30087387200,35750,35750,35750,35750,0
|
|
20231123,153800,30087387200,35750,35750,35750,35750,0
|
|
20231123,153700,30087387200,35750,35750,35750,35750,0
|
|
20231123,153600,30087387200,35750,35750,35750,35750,27406
|
|
20231123,153500,30087387200,35750,35750,35750,35750,0
|
|
20231123,153400,30087387200,35750,35750,35750,35750,0
|
|
20231123,153300,30087387200,35750,35750,35750,35750,0
|
|
20231123,153200,30087387200,35750,35750,35750,35750,0
|
|
20231123,153100,30087387200,35750,35750,35750,35750,0
|
|
20231123,153000,30087387200,35750,35750,35750,35750,27406
|
|
20231123,152900,29107622700,35800,35800,35800,35800,0
|
|
20231123,152800,29107622700,35800,35800,35800,35800,0
|
|
20231123,152700,29107622700,35800,35800,35800,35800,0
|
|
20231123,152600,29107622700,35800,35800,35800,35800,0
|
|
20231123,152500,29107622700,35800,35800,35800,35800,0
|
|
20231123,152400,29107622700,35800,35800,35800,35800,0
|
|
20231123,152300,29107622700,35800,35800,35800,35800,0
|
|
20231123,152200,29107622700,35800,35800,35800,35800,0
|
|
20231123,152100,29107622700,35800,35800,35800,35800,0
|
|
20231123,152000,29107622700,35800,35800,35800,35800,0
|
|
20231123,151900,29107622700,35800,35750,35850,35750,6619
|
|
20231123,151800,28870868700,35800,35850,35850,35750,2084
|
|
20231123,151700,28796290750,35800,35800,35850,35800,2771
|
|
20231123,151600,28697080250,35800,35800,35850,35800,2025
|
|
20231123,151500,28624568900,35800,35800,35850,35800,923
|
|
20231123,151400,28591509950,35850,35850,35850,35800,1723
|
|
20231123,151300,28529791350,35800,35850,35850,35800,791
|
|
20231123,151200,28501462400,35800,35800,35850,35750,6917
|
|
20231123,151100,28253790800,35800,35800,35800,35750,1636
|
|
20231123,151000,28195277150,35800,35750,35800,35750,2028
|
|
20231123,150900,28122706400,35800,35800,35800,35750,1831
|
|
20231123,150800,28057215300,35800,35750,35850,35750,3906
|
|
20231123,150700,27917408850,35750,35800,35850,35750,1824
|
|
20231123,150600,27852123850,35850,35750,35850,35750,1943
|
|
20231123,150500,27782564100,35750,35800,35850,35750,2087
|
|
20231123,150400,27707846200,35800,35800,35850,35800,1095
|
|
20231123,150300,27668630150,35800,35850,35850,35750,1475
|
|
20231123,150200,27615834750,35850,35750,35850,35750,4621
|
|
20231123,150100,27450520100,35750,35800,35800,35750,2312
|
|
20231123,150000,27367864700,35750,35750,35800,35750,996
|
|
20231123,145900,27332250400,35750,35800,35800,35750,1792
|
|
20231123,145800,27268137750,35750,35850,35850,35750,3627
|
|
20231123,145700,27138346250,35800,35850,35850,35800,1186
|
|
20231123,145600,27095857400,35850,35800,35850,35800,1237
|
|
20231123,145500,27051563050,35850,35800,35850,35800,1348
|
|
20231123,145400,27003293450,35800,35900,35900,35800,2742
|
|
20231123,145300,26905012150,35900,35800,35950,35800,2780
|
|
20231123,145200,26805305250,35800,35850,35850,35800,1326
|
|
20231123,145100,26757815550,35800,35800,35850,35800,539
|
|
20231123,145000,26738517000,35800,35800,35850,35800,676
|
|
20231123,144900,26714310050,35800,35750,35900,35750,3421
|
|
20231123,144800,26591826350,35750,35800,35800,35750,1815
|
|
20231123,144700,26526935700,35750,35750,35800,35750,2892
|
|
20231123,144600,26423539100,35750,35750,35800,35750,3142
|
|
20231123,144500,26311195550,35750,35750,35800,35750,1107
|
|
20231123,144400,26271600550,35750,35800,35800,35750,1004
|
|
20231123,144300,26235704950,35800,35800,35900,35750,638
|
|
20231123,144200,26212848200,35800,35800,35850,35750,3818
|
|
20231123,144100,26076300750,35800,35750,35850,35750,683
|
|
20231123,144000,26051868800,35750,35700,35800,35700,3465
|
|
20231123,143900,25927931350,35700,35750,35800,35700,2411
|
|
20231123,143800,25841760450,35750,35750,35800,35700,2632
|
|
20231123,143700,25747652800,35750,35800,35800,35750,642
|
|
20231123,143600,25724691950,35750,35800,35800,35750,2001
|
|
20231123,143500,25653136300,35800,35750,35800,35750,2224
|
|
20231123,143400,25573595250,35700,35750,35800,35700,2885
|
|
20231123,143300,25470474400,35750,35750,35800,35750,2127
|
|
20231123,143200,25394422550,35750,35750,35800,35750,1895
|
|
20231123,143100,25326655900,35800,35800,35800,35750,1050
|
|
20231123,143000,25289095100,35800,35800,35850,35750,1284
|
|
20231123,142900,25243133950,35800,35800,35850,35750,883
|
|
20231123,142800,25211549700,35800,35750,35850,35750,1191
|
|
20231123,142700,25168930200,35750,35750,35800,35750,2989
|
|
20231123,142600,25062045900,35750,35800,35850,35750,2589
|
|
20231123,142500,24969371300,35800,35850,35900,35800,6588
|
|
20231123,142400,24733455150,35850,35850,35900,35850,854
|
|
20231123,142300,24702837050,35850,35850,35900,35850,2087
|
|
20231123,142200,24628013850,35850,35850,35900,35850,1439
|
|
20231123,142100,24576394150,35850,35850,35900,35850,970
|
|
20231123,142000,24541600400,35850,35800,35850,35800,3293
|
|
20231123,141900,24423576850,35850,35850,35900,35800,4502
|
|
20231123,141800,24262227200,35850,35850,35900,35850,3122
|
|
20231123,141700,24150293400,35850,35950,35950,35850,4929
|
|
20231123,141600,23973347150,35950,35900,35950,35900,672
|
|
20231123,141500,23949212050,35900,35950,35950,35900,1371
|
|
20231123,141400,23899977400,35900,35950,35950,35900,2482
|
|
20231123,141300,23810838350,35950,35950,36000,35900,870
|
|
20231123,141200,23779564450,35950,35950,36000,35900,3590
|
|
20231123,141100,23650506450,36000,36000,36050,35950,1227
|
|
20231123,141000,23606345450,36000,36000,36050,36000,784
|
|
20231123,140900,23578120800,36000,36000,36050,36000,528
|
|
20231123,140800,23559107250,36000,36000,36050,35950,2580
|
|
20231123,140700,23466258800,36000,36000,36050,35950,2103
|
|
20231123,140600,23390569050,36000,36050,36050,36000,5526
|
|
20231123,140500,23191617750,36000,36050,36050,36000,930
|
|
20231123,140400,23158124600,36050,36050,36100,36000,892
|
|
20231123,140300,23125963200,36050,36100,36100,36000,1098
|
|
20231123,140200,23086388550,36050,36050,36100,36000,2640
|
|
20231123,140100,22991216250,36050,36050,36100,36050,1240
|
|
20231123,140000,22946494050,36050,36100,36150,36050,1765
|
|
20231123,135900,22882775300,36100,36100,36150,36100,609
|
|
20231123,135800,22860774200,36100,36100,36150,36100,785
|
|
20231123,135700,22832435550,36200,36150,36200,36100,968
|
|
20231123,135600,22797458300,36100,36100,36150,36100,533
|
|
20231123,135500,22778201900,36100,36100,36150,36100,660
|
|
20231123,135400,22754359200,36100,36100,36150,36100,992
|
|
20231123,135300,22718521250,36100,36100,36150,36100,948
|
|
20231123,135200,22684292950,36150,36100,36150,36100,1669
|
|
20231123,135100,22623972150,36100,36100,36150,36100,828
|
|
20231123,135000,22594070050,36100,36100,36150,36100,555
|
|
20231123,134900,22574027250,36100,36100,36150,36100,432
|
|
20231123,134800,22558428800,36100,36100,36150,36050,1548
|
|
20231123,134700,22502546900,36100,36100,36150,36100,1050
|
|
20231123,134600,22464620400,36100,36100,36100,36100,342
|
|
20231123,134500,22452274200,36100,36100,36150,36100,697
|
|
20231123,134400,22427104750,36100,36100,36200,36100,1158
|
|
20231123,134300,22385265950,36150,36100,36200,36100,662
|
|
20231123,134200,22361344000,36100,36100,36150,36100,750
|
|
20231123,134100,22334247450,36100,36150,36150,36100,501
|
|
20231123,134000,22316159650,36100,36100,36150,36050,2228
|
|
20231123,133900,22235736800,36100,36050,36100,36050,904
|
|
20231123,133800,22203130500,36100,36050,36100,36050,490
|
|
20231123,133700,22185455350,36050,36100,36100,36050,457
|
|
20231123,133600,22168976450,36050,36050,36100,36050,891
|
|
20231123,133500,22136852950,36100,36050,36100,36050,877
|
|
20231123,133400,22105234000,36050,36050,36100,36050,2810
|
|
20231123,133300,22003875800,36050,36100,36100,36050,1012
|
|
20231123,133200,21967388000,36050,36000,36100,36000,1279
|
|
20231123,133100,21921287400,36000,36000,36050,36000,2177
|
|
20231123,133000,21842878150,36000,36000,36050,36000,756
|
|
20231123,132900,21815654200,36000,36050,36050,36000,780
|
|
20231123,132800,21787553150,36050,36050,36100,36000,2881
|
|
20231123,132700,21683695200,36100,36050,36100,36050,479
|
|
20231123,132600,21666412700,36050,36100,36100,36050,855
|
|
20231123,132500,21635571700,36100,36100,36150,36050,1100
|
|
20231123,132400,21595856400,36100,36050,36150,36050,339
|
|
20231123,132300,21583613850,36050,36050,36150,36000,871
|
|
20231123,132200,21552197350,36150,36100,36150,35950,12176
|
|
20231123,132100,21113799200,36100,36100,36150,36050,9419
|
|
20231123,132000,20774043050,36100,36150,36150,36100,1171
|
|
20231123,131900,20731726100,36150,36100,36150,36100,436
|
|
20231123,131800,20715975250,36100,36100,36150,36100,390
|
|
20231123,131700,20701890900,36100,36150,36200,36100,920
|
|
20231123,131600,20668637100,36150,36100,36150,36100,408
|
|
20231123,131500,20653893650,36150,36150,36150,36100,1430
|
|
20231123,131400,20602216050,36100,36100,36150,36100,806
|
|
20231123,131300,20573118100,36100,36150,36150,36100,1103
|
|
20231123,131200,20533295300,36150,36150,36150,36100,787
|
|
20231123,131100,20504871200,36100,36150,36150,36100,1677
|
|
20231123,131000,20444326450,36200,36150,36200,36100,927
|
|
20231123,130900,20410823800,36150,36150,36200,36150,2032
|
|
20231123,130800,20337362300,36150,36150,36200,36150,722
|
|
20231123,130700,20311247200,36150,36200,36200,36150,409
|
|
20231123,130600,20296450850,36200,36250,36250,36150,3804
|
|
20231123,130500,20158727400,36200,36200,36250,36200,445
|
|
20231123,130400,20142614200,36200,36150,36250,36150,902
|
|
20231123,130300,20109962900,36150,36150,36200,36150,1295
|
|
20231123,130200,20063116150,36150,36150,36200,36150,1883
|
|
20231123,130100,19995023150,36150,36200,36250,36150,1247
|
|
20231123,130000,19949884950,36200,36200,36300,36200,4985
|
|
20231123,125900,19769298750,36250,36250,36300,36250,1005
|
|
20231123,125800,19732862600,36250,36300,36300,36250,3092
|
|
20231123,125700,19620746600,36250,36300,36300,36250,551
|
|
20231123,125600,19600761950,36300,36300,36300,36250,735
|
|
20231123,125500,19574083500,36300,36300,36350,36300,1523
|
|
20231123,125400,19518797000,36300,36300,36350,36300,254
|
|
20231123,125300,19509575350,36300,36300,36350,36300,920
|
|
20231123,125200,19476177250,36300,36350,36350,36300,1906
|
|
20231123,125100,19406909300,36300,36300,36350,36250,351
|
|
20231123,125000,19394165100,36300,36300,36300,36250,1019
|
|
20231123,124900,19357197250,36300,36300,36350,36300,1206
|
|
20231123,124800,19313417950,36300,36300,36350,36300,481
|
|
20231123,124700,19295953150,36300,36300,36350,36300,434
|
|
20231123,124600,19280195850,36300,36300,36350,36300,297
|
|
20231123,124500,19269411800,36300,36350,36400,36300,4047
|
|
20231123,124400,19122423650,36350,36300,36400,36300,1331
|
|
20231123,124300,19074045700,36300,36350,36400,36300,1024
|
|
20231123,124200,19036822300,36350,36350,36400,36350,256
|
|
20231123,124100,19027515200,36400,36400,36400,36350,470
|
|
20231123,124000,19010426150,36350,36350,36400,36350,890
|
|
20231123,123900,18978072900,36350,36300,36400,36300,2525
|
|
20231123,123800,18886367200,36350,36400,36400,36350,755
|
|
20231123,123700,18858918450,36350,36350,36400,36350,881
|
|
20231123,123600,18826892600,36350,36350,36400,36350,558
|
|
20231123,123500,18806607700,36350,36300,36400,36300,713
|
|
20231123,123400,18780677400,36300,36300,36350,36300,1166
|
|
20231123,123300,18738303800,36300,36300,36350,36300,208
|
|
20231123,123200,18730753350,36350,36300,36350,36300,378
|
|
20231123,123100,18717028600,36300,36350,36400,36300,261
|
|
20231123,123000,18707543600,36350,36400,36400,36350,517
|
|
20231123,122900,18688747250,36350,36350,36400,36300,754
|
|
20231123,122800,18661334950,36400,36300,36400,36300,1895
|
|
20231123,122700,18592484700,36300,36300,36350,36300,1588
|
|
20231123,122600,18534837100,36300,36350,36350,36300,258
|
|
20231123,122500,18525469650,36300,36300,36350,36300,310
|
|
20231123,122400,18514215100,36300,36300,36350,36300,393
|
|
20231123,122300,18499943000,36300,36350,36350,36300,138
|
|
20231123,122200,18494931800,36350,36350,36400,36300,668
|
|
20231123,122100,18470648900,36350,36350,36350,36300,342
|
|
20231123,122000,18458217950,36350,36300,36350,36300,351
|
|
20231123,121900,18445471900,36300,36350,36350,36300,342
|
|
20231123,121800,18433044850,36350,36300,36400,36300,820
|
|
20231123,121700,18403244600,36300,36300,36350,36300,615
|
|
20231123,121600,18380915500,36250,36350,36350,36250,2717
|
|
20231123,121500,18282345750,36350,36350,36350,36300,786
|
|
20231123,121400,18253784900,36350,36300,36400,36300,461
|
|
20231123,121300,18237035400,36300,36350,36400,36300,543
|
|
20231123,121200,18217301700,36350,36350,36400,36350,454
|
|
20231123,121100,18200790750,36400,36350,36400,36300,660
|
|
20231123,121000,18176803950,36300,36350,36400,36300,558
|
|
20231123,120900,18156522850,36350,36400,36400,36350,1501
|
|
20231123,120800,18101922050,36400,36400,36450,36350,325
|
|
20231123,120700,18090090150,36400,36350,36450,36350,455
|
|
20231123,120600,18073523450,36350,36300,36350,36300,492
|
|
20231123,120500,18055656350,36350,36300,36450,36300,2561
|
|
20231123,120400,17962454200,36300,36300,36350,36300,884
|
|
20231123,120300,17930348050,36300,36300,36350,36300,356
|
|
20231123,120200,17917423450,36350,36400,36400,36300,582
|
|
20231123,120100,17896270950,36350,36350,36400,36350,781
|
|
20231123,120000,17867880050,36350,36350,36400,36350,331
|
|
20231123,115900,17855843650,36350,36350,36400,36300,667
|
|
20231123,115800,17831598350,36350,36350,36400,36350,878
|
|
20231123,115700,17799665000,36350,36300,36350,36300,674
|
|
20231123,115600,17775173700,36350,36350,36400,36300,398
|
|
20231123,115500,17760711050,36350,36400,36400,36300,674
|
|
20231123,115400,17736205100,36400,36450,36450,36400,1109
|
|
20231123,115300,17695834950,36450,36250,36450,36250,7335
|
|
20231123,115200,17429197600,36250,36250,36300,36250,441
|
|
20231123,115100,17413209700,36250,36300,36350,36250,383
|
|
20231123,115000,17399305500,36300,36250,36350,36250,1448
|
|
20231123,114900,17346757550,36300,36300,36350,36250,993
|
|
20231123,114800,17310714100,36300,36300,36350,36300,477
|
|
20231123,114700,17293395900,36300,36350,36350,36250,1670
|
|
20231123,114600,17232774950,36300,36300,36350,36300,681
|
|
20231123,114500,17208049900,36300,36350,36350,36300,238
|
|
20231123,114400,17199408650,36300,36350,36350,36300,492
|
|
20231123,114300,17181546700,36300,36300,36350,36300,226
|
|
20231123,114200,17173337750,36350,36350,36350,36300,212
|
|
20231123,114100,17165640000,36350,36300,36350,36300,568
|
|
20231123,114000,17145016000,36300,36300,36350,36300,289
|
|
20231123,113900,17134520400,36300,36300,36350,36300,957
|
|
20231123,113800,17099779800,36300,36350,36350,36300,237
|
|
20231123,113700,17091173850,36300,36300,36350,36300,595
|
|
20231123,113600,17069553450,36350,36300,36350,36300,487
|
|
20231123,113500,17051865450,36300,36350,36400,36300,372
|
|
20231123,113400,17038343700,36350,36350,36400,36350,216
|
|
20231123,113300,17030490600,36350,36300,36400,36300,3132
|
|
20231123,113200,16916641850,36300,36300,36350,36300,439
|
|
20231123,113100,16900704700,36300,36300,36350,36300,780
|
|
20231123,113000,16872387650,36300,36300,36350,36200,2006
|
|
20231123,112900,16799695300,36300,36300,36350,36250,1739
|
|
20231123,112800,16736581850,36300,36300,36350,36300,352
|
|
20231123,112700,16723802550,36300,36300,36350,36300,1199
|
|
20231123,112600,16680257350,36300,36300,36350,36300,393
|
|
20231123,112500,16665986400,36300,36300,36350,36300,743
|
|
20231123,112400,16639009750,36350,36300,36350,36300,568
|
|
20231123,112300,16618388350,36300,36350,36350,36300,1464
|
|
20231123,112200,16565240100,36350,36300,36350,36300,391
|
|
20231123,112100,16551044550,36350,36300,36350,36300,1234
|
|
20231123,112000,16506229400,36300,36300,36350,36300,713
|
|
20231123,111900,16480332850,36350,36350,36400,36300,1170
|
|
20231123,111800,16437805000,36400,36350,36400,36350,370
|
|
20231123,111700,16424350250,36350,36400,36400,36350,852
|
|
20231123,111600,16393358350,36350,36400,36400,36350,1032
|
|
20231123,111500,16355820950,36350,36400,36450,36350,713
|
|
20231123,111400,16329871450,36400,36400,36450,36400,717
|
|
20231123,111300,16303768650,36400,36400,36450,36400,1775
|
|
20231123,111200,16239154050,36400,36400,36450,36400,864
|
|
20231123,111100,16207699700,36400,36400,36450,36400,618
|
|
20231123,111000,16185197200,36400,36350,36450,36350,1748
|
|
20231123,110900,16121551150,36350,36400,36400,36350,1147
|
|
20231123,110800,16079829400,36350,36300,36400,36300,1499
|
|
20231123,110700,16025324650,36350,36300,36350,36300,3311
|
|
20231123,110600,15904994450,36300,36300,36350,36300,1083
|
|
20231123,110500,15865664550,36350,36300,36350,36300,733
|
|
20231123,110400,15839048000,36300,36250,36350,36250,1725
|
|
20231123,110300,15776440650,36250,36250,36300,36200,1022
|
|
20231123,110200,15739381350,36300,36200,36300,36200,2408
|
|
20231123,110100,15652099500,36200,36200,36250,36200,508
|
|
20231123,110000,15633706100,36200,36200,36250,36200,644
|
|
20231123,105900,15610390850,36200,36200,36250,36200,622
|
|
20231123,105800,15587872200,36200,36200,36250,36150,1049
|
|
20231123,105700,15549899900,36200,36150,36200,36100,1208
|
|
20231123,105600,15506194000,36200,36150,36200,36100,669
|
|
20231123,105500,15482011250,36150,36150,36200,36150,1889
|
|
20231123,105400,15413719400,36150,36150,36200,36150,4906
|
|
20231123,105300,15236349700,36150,36150,36200,36150,931
|
|
20231123,105200,15202677650,36150,36150,36200,36150,452
|
|
20231123,105100,15186328600,36150,36150,36200,36150,929
|
|
20231123,105000,15152736000,36150,36200,36250,36150,575
|
|
20231123,104900,15131927500,36200,36150,36250,36150,562
|
|
20231123,104800,15111589750,36200,36150,36200,36150,944
|
|
20231123,104700,15077442400,36150,36150,36200,36150,440
|
|
20231123,104600,15061531800,36200,36200,36200,36150,549
|
|
20231123,104500,15041662950,36200,36250,36250,36200,845
|
|
20231123,104400,15011053800,36200,36200,36250,36150,984
|
|
20231123,104300,14975446050,36200,36200,36300,36200,2581
|
|
20231123,104200,14881890000,36200,36200,36250,36200,3458
|
|
20231123,104100,14756553550,36200,36200,36250,36150,1286
|
|
20231123,104000,14709995200,36200,36200,36250,36150,1093
|
|
20231123,103900,14670415800,36150,36050,36200,36050,949
|
|
20231123,103800,14636111600,36050,36100,36100,36050,584
|
|
20231123,103700,14615052250,36100,36050,36100,36050,1039
|
|
20231123,103600,14577577350,36100,36050,36100,36050,493
|
|
20231123,103500,14559791650,36050,36100,36150,36050,1085
|
|
20231123,103400,14520656400,36100,36150,36150,36050,907
|
|
20231123,103300,14487912500,36100,36150,36200,36100,594
|
|
20231123,103200,14466445300,36150,36100,36150,36100,570
|
|
20231123,103100,14445850500,36150,36100,36150,36100,607
|
|
20231123,103000,14423923850,36150,36150,36150,36100,2690
|
|
20231123,102900,14326805850,36150,36250,36250,36100,4250
|
|
20231123,102800,14173005500,36250,36250,36250,36200,1295
|
|
20231123,102700,14126087900,36250,36200,36300,36200,3486
|
|
20231123,102600,13999751850,36200,36200,36250,36200,617
|
|
20231123,102500,13977398850,36200,36100,36200,36100,1211
|
|
20231123,102400,13933574750,36200,36100,36200,36100,2467
|
|
20231123,102300,13844366350,36100,36050,36150,36050,794
|
|
20231123,102200,13815698650,36150,36050,36150,36050,1716
|
|
20231123,102100,13753753000,36050,36100,36100,36050,394
|
|
20231123,102000,13739543500,36100,36050,36100,36050,403
|
|
20231123,101900,13725007300,36050,36050,36100,36050,373
|
|
20231123,101800,13711557250,36050,36050,36100,36050,478
|
|
20231123,101700,13694323800,36050,36050,36100,36000,754
|
|
20231123,101600,13667142650,36000,36050,36100,36000,2675
|
|
20231123,101500,13570705000,36050,36050,36100,36050,1823
|
|
20231123,101400,13504963400,36050,36100,36150,36050,1730
|
|
20231123,101300,13442516050,36100,36150,36150,36100,1001
|
|
20231123,101200,13406352200,36100,36100,36150,36100,623
|
|
20231123,101100,13383859300,36100,36050,36150,36050,1524
|
|
20231123,101000,13328856700,36050,36050,36100,36050,549
|
|
20231123,100900,13309051700,36050,36050,36100,36050,420
|
|
20231123,100800,13293903200,36050,36050,36050,36000,1058
|
|
20231123,100700,13255771150,36050,35950,36050,35950,2247
|
|
20231123,100600,13174868100,35950,35950,36000,35900,2643
|
|
20231123,100500,13079847800,35950,35950,36000,35950,1102
|
|
20231123,100400,13040226400,35950,35950,36000,35900,1793
|
|
20231123,100300,12975777400,35950,35950,35950,35900,1811
|
|
20231123,100200,12910715600,35950,35900,36000,35900,2144
|
|
20231123,100100,12833707850,35900,35950,35950,35900,397
|
|
20231123,100000,12819451950,35950,35950,35950,35900,1654
|
|
20231123,095900,12760002300,35900,35950,35950,35900,2117
|
|
20231123,095800,12683984000,35900,35900,35950,35900,1862
|
|
20231123,095700,12617116200,35900,36000,36000,35900,3979
|
|
20231123,095600,12474039650,35950,35900,36000,35900,1175
|
|
20231123,095500,12431773600,35950,35950,35950,35900,1583
|
|
20231123,095400,12374882250,35950,35950,35950,35900,1184
|
|
20231123,095300,12332323050,35950,35900,35950,35850,1001
|
|
20231123,095200,12296393200,35900,35900,35950,35850,884
|
|
20231123,095100,12264659200,35900,35900,35950,35850,1535
|
|
20231123,095000,12209595600,35900,35900,35950,35850,1313
|
|
20231123,094900,12162465250,35900,35850,36000,35800,3533
|
|
20231123,094800,12035573150,35800,35800,35900,35750,2232
|
|
20231123,094700,11955583550,35750,35900,35900,35750,3863
|
|
20231123,094600,11817149250,35900,35800,35900,35750,2832
|
|
20231123,094500,11715699100,35800,35650,35800,35650,2777
|
|
20231123,094400,11616584900,35600,35600,35700,35600,7822
|
|
20231123,094300,11337881350,35650,35700,35700,35600,6040
|
|
20231123,094200,11122479550,35700,35600,35700,35550,5579
|
|
20231123,094100,10923710300,35600,35550,35600,35550,9936
|
|
20231123,094000,10570257400,35600,35800,35800,35550,15521
|
|
20231123,093900,10017040550,35750,35800,35850,35700,6355
|
|
20231123,093800,9789780500,35850,35800,35850,35800,3593
|
|
20231123,093700,9661110150,35850,35700,35900,35700,4650
|
|
20231123,093600,9494723850,35750,35700,35750,35550,15579
|
|
20231123,093500,8939517100,35650,35850,35850,35650,16230
|
|
20231123,093400,8359880600,35800,36050,36100,35750,41005
|
|
20231123,093300,6886643250,36050,36050,36100,36000,3827
|
|
20231123,093200,6748713500,36050,36050,36100,36050,5588
|
|
20231123,093100,6547243800,36050,36100,36150,36050,10493
|
|
20231123,093000,6168582850,36150,36100,36150,36100,2535
|
|
20231123,092900,6077001600,36100,36150,36150,36100,1944
|
|
20231123,092800,6006795300,36150,36200,36200,36100,9418
|
|
20231123,092700,5666473100,36200,36150,36200,36150,2299
|
|
20231123,092600,5583283950,36150,36200,36250,36100,6931
|
|
20231123,092500,5332587150,36200,36150,36250,36150,5612
|
|
20231123,092400,5129508150,36150,36200,36300,36150,3979
|
|
20231123,092300,4985441850,36150,36300,36350,36150,11129
|
|
20231123,092200,4582527000,36300,36250,36400,36250,3712
|
|
20231123,092100,4447853100,36350,36500,36500,36300,15750
|
|
20231123,092000,3875016800,36500,36550,36600,36450,1113
|
|
20231123,091900,3834386250,36500,36500,36550,36450,2330
|
|
20231123,091800,3749397650,36450,36450,36500,36400,7091
|
|
20231123,091700,3490971450,36400,36500,36500,36400,4221
|
|
20231123,091600,3337157900,36450,36450,36500,36450,1636
|
|
20231123,091500,3277520900,36450,36450,36500,36400,3921
|
|
20231123,091400,3134625800,36450,36500,36500,36450,2730
|
|
20231123,091300,3035097500,36450,36650,36650,36450,7321
|
|
20231123,091200,2767592350,36650,36600,36700,36600,1691
|
|
20231123,091100,2705648900,36650,36650,36700,36600,3022
|
|
20231123,091000,2594952500,36650,36700,36700,36600,3292
|
|
20231123,090900,2474271550,36650,36700,36750,36650,2447
|
|
20231123,090800,2384481050,36700,36650,36750,36650,3601
|
|
20231123,090700,2252341200,36700,36550,36700,36550,2034
|
|
20231123,090600,2177877650,36600,36550,36600,36500,3546
|
|
20231123,090500,2048222600,36550,36450,36600,36450,1248
|
|
20231123,090400,2002643350,36450,36500,36550,36400,6265
|
|
20231123,090300,1774167700,36450,36600,36650,36450,9349
|
|
20231123,090200,1432416800,36600,36500,36700,36500,3418
|
|
20231123,090100,1307389200,36500,36750,36800,36500,16291
|
|
20231123,090000,710206300,36750,36850,36900,36650,18901
|