722 lines
38 KiB
CSV
722 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,205900,170994133420,2735,2735,2735,2735,272332
|
|
20231121,205800,170994133420,2735,2735,2735,2735,0
|
|
20231121,205700,170994133420,2735,2735,2735,2735,0
|
|
20231121,205600,170994133420,2735,2735,2735,2735,0
|
|
20231121,205500,170994133420,2735,2735,2735,2735,0
|
|
20231121,205400,170994133420,2735,2735,2735,2735,0
|
|
20231121,205300,170994133420,2735,2735,2735,2735,0
|
|
20231121,205200,170994133420,2735,2735,2735,2735,0
|
|
20231121,205100,170994133420,2735,2735,2735,2735,0
|
|
20231121,205000,170994133420,2735,2735,2735,2735,0
|
|
20231121,204900,170994133420,2735,2735,2735,2735,0
|
|
20231121,204800,170994133420,2735,2735,2735,2735,0
|
|
20231121,204700,170994133420,2735,2735,2735,2735,0
|
|
20231121,204600,170994133420,2735,2735,2735,2735,0
|
|
20231121,204500,170994133420,2735,2735,2735,2735,0
|
|
20231121,204400,170994133420,2735,2735,2735,2735,0
|
|
20231121,204300,170994133420,2735,2735,2735,2735,0
|
|
20231121,204200,170994133420,2735,2735,2735,2735,0
|
|
20231121,204100,170994133420,2735,2735,2735,2735,0
|
|
20231121,204000,170994133420,2735,2735,2735,2735,0
|
|
20231121,203900,170994133420,2735,2735,2735,2735,0
|
|
20231121,203800,170994133420,2735,2735,2735,2735,0
|
|
20231121,203700,170994133420,2735,2735,2735,2735,0
|
|
20231121,203600,170994133420,2735,2735,2735,2735,0
|
|
20231121,203500,170994133420,2735,2735,2735,2735,0
|
|
20231121,203400,170994133420,2735,2735,2735,2735,0
|
|
20231121,203300,170994133420,2735,2735,2735,2735,0
|
|
20231121,203200,170994133420,2735,2735,2735,2735,0
|
|
20231121,203100,170994133420,2735,2735,2735,2735,0
|
|
20231121,203000,170994133420,2735,2735,2735,2735,0
|
|
20231121,202900,170994133420,2735,2735,2735,2735,272332
|
|
20231121,202800,170994133420,2735,2735,2735,2735,0
|
|
20231121,202700,170994133420,2735,2735,2735,2735,0
|
|
20231121,202600,170994133420,2735,2735,2735,2735,0
|
|
20231121,202500,170994133420,2735,2735,2735,2735,0
|
|
20231121,202400,170994133420,2735,2735,2735,2735,0
|
|
20231121,202300,170994133420,2735,2735,2735,2735,0
|
|
20231121,202200,170994133420,2735,2735,2735,2735,0
|
|
20231121,202100,170994133420,2735,2735,2735,2735,0
|
|
20231121,202000,170994133420,2735,2735,2735,2735,0
|
|
20231121,201900,170994133420,2735,2735,2735,2735,0
|
|
20231121,201800,170994133420,2735,2735,2735,2735,0
|
|
20231121,201700,170994133420,2735,2735,2735,2735,0
|
|
20231121,201600,170994133420,2735,2735,2735,2735,0
|
|
20231121,201500,170994133420,2735,2735,2735,2735,0
|
|
20231121,201400,170994133420,2735,2735,2735,2735,0
|
|
20231121,201300,170994133420,2735,2735,2735,2735,0
|
|
20231121,201200,170994133420,2735,2735,2735,2735,0
|
|
20231121,201100,170994133420,2735,2735,2735,2735,0
|
|
20231121,201000,170994133420,2735,2735,2735,2735,0
|
|
20231121,200900,170994133420,2735,2735,2735,2735,0
|
|
20231121,200800,170994133420,2735,2735,2735,2735,0
|
|
20231121,200700,170994133420,2735,2735,2735,2735,0
|
|
20231121,200600,170994133420,2735,2735,2735,2735,0
|
|
20231121,200500,170994133420,2735,2735,2735,2735,0
|
|
20231121,200400,170994133420,2735,2735,2735,2735,0
|
|
20231121,200300,170994133420,2735,2735,2735,2735,0
|
|
20231121,200200,170994133420,2735,2735,2735,2735,0
|
|
20231121,200100,170994133420,2735,2735,2735,2735,0
|
|
20231121,200000,170994133420,2735,2735,2735,2735,0
|
|
20231121,195900,170994133420,2735,2735,2735,2735,272332
|
|
20231121,195800,170994133420,2735,2735,2735,2735,0
|
|
20231121,195700,170994133420,2735,2735,2735,2735,0
|
|
20231121,195600,170994133420,2735,2735,2735,2735,0
|
|
20231121,195500,170994133420,2735,2735,2735,2735,0
|
|
20231121,195400,170994133420,2735,2735,2735,2735,0
|
|
20231121,195300,170994133420,2735,2735,2735,2735,0
|
|
20231121,195200,170994133420,2735,2735,2735,2735,0
|
|
20231121,195100,170994133420,2735,2735,2735,2735,0
|
|
20231121,195000,170994133420,2735,2735,2735,2735,0
|
|
20231121,194900,170994133420,2735,2735,2735,2735,0
|
|
20231121,194800,170994133420,2735,2735,2735,2735,0
|
|
20231121,194700,170994133420,2735,2735,2735,2735,0
|
|
20231121,194600,170994133420,2735,2735,2735,2735,0
|
|
20231121,194500,170994133420,2735,2735,2735,2735,0
|
|
20231121,194400,170994133420,2735,2735,2735,2735,0
|
|
20231121,194300,170994133420,2735,2735,2735,2735,0
|
|
20231121,194200,170994133420,2735,2735,2735,2735,0
|
|
20231121,194100,170994133420,2735,2735,2735,2735,0
|
|
20231121,194000,170994133420,2735,2735,2735,2735,0
|
|
20231121,193900,170994133420,2735,2735,2735,2735,0
|
|
20231121,193800,170994133420,2735,2735,2735,2735,0
|
|
20231121,193700,170994133420,2735,2735,2735,2735,0
|
|
20231121,193600,170994133420,2735,2735,2735,2735,0
|
|
20231121,193500,170994133420,2735,2735,2735,2735,0
|
|
20231121,193400,170994133420,2735,2735,2735,2735,0
|
|
20231121,193300,170994133420,2735,2735,2735,2735,0
|
|
20231121,193200,170994133420,2735,2735,2735,2735,0
|
|
20231121,193100,170994133420,2735,2735,2735,2735,0
|
|
20231121,193000,170994133420,2735,2735,2735,2735,0
|
|
20231121,192900,170994133420,2735,2735,2735,2735,272332
|
|
20231121,192800,170994133420,2735,2735,2735,2735,0
|
|
20231121,192700,170994133420,2735,2735,2735,2735,0
|
|
20231121,192600,170994133420,2735,2735,2735,2735,0
|
|
20231121,192500,170994133420,2735,2735,2735,2735,0
|
|
20231121,192400,170994133420,2735,2735,2735,2735,0
|
|
20231121,192300,170994133420,2735,2735,2735,2735,0
|
|
20231121,192200,170994133420,2735,2735,2735,2735,0
|
|
20231121,192100,170994133420,2735,2735,2735,2735,0
|
|
20231121,192000,170994133420,2735,2735,2735,2735,0
|
|
20231121,191900,170994133420,2735,2735,2735,2735,0
|
|
20231121,191800,170994133420,2735,2735,2735,2735,0
|
|
20231121,191700,170994133420,2735,2735,2735,2735,0
|
|
20231121,191600,170994133420,2735,2735,2735,2735,0
|
|
20231121,191500,170994133420,2735,2735,2735,2735,0
|
|
20231121,191400,170994133420,2735,2735,2735,2735,0
|
|
20231121,191300,170994133420,2735,2735,2735,2735,0
|
|
20231121,191200,170994133420,2735,2735,2735,2735,0
|
|
20231121,191100,170994133420,2735,2735,2735,2735,0
|
|
20231121,191000,170994133420,2735,2735,2735,2735,0
|
|
20231121,190900,170994133420,2735,2735,2735,2735,0
|
|
20231121,190800,170994133420,2735,2735,2735,2735,0
|
|
20231121,190700,170994133420,2735,2735,2735,2735,0
|
|
20231121,190600,170994133420,2735,2735,2735,2735,0
|
|
20231121,190500,170994133420,2735,2735,2735,2735,0
|
|
20231121,190400,170994133420,2735,2735,2735,2735,0
|
|
20231121,190300,170994133420,2735,2735,2735,2735,0
|
|
20231121,190200,170994133420,2735,2735,2735,2735,0
|
|
20231121,190100,170994133420,2735,2735,2735,2735,0
|
|
20231121,190000,170994133420,2735,2735,2735,2735,0
|
|
20231121,185900,170994133420,2735,2735,2735,2735,272332
|
|
20231121,185800,170994133420,2735,2735,2735,2735,0
|
|
20231121,185700,170994133420,2735,2735,2735,2735,0
|
|
20231121,185600,170994133420,2735,2735,2735,2735,0
|
|
20231121,185500,170994133420,2735,2735,2735,2735,0
|
|
20231121,185400,170994133420,2735,2735,2735,2735,0
|
|
20231121,185300,170994133420,2735,2735,2735,2735,0
|
|
20231121,185200,170994133420,2735,2735,2735,2735,0
|
|
20231121,185100,170994133420,2735,2735,2735,2735,0
|
|
20231121,185000,170994133420,2735,2735,2735,2735,0
|
|
20231121,184900,170994133420,2735,2735,2735,2735,0
|
|
20231121,184800,170994133420,2735,2735,2735,2735,0
|
|
20231121,184700,170994133420,2735,2735,2735,2735,0
|
|
20231121,184600,170994133420,2735,2735,2735,2735,0
|
|
20231121,184500,170994133420,2735,2735,2735,2735,0
|
|
20231121,184400,170994133420,2735,2735,2735,2735,0
|
|
20231121,184300,170994133420,2735,2735,2735,2735,0
|
|
20231121,184200,170994133420,2735,2735,2735,2735,0
|
|
20231121,184100,170994133420,2735,2735,2735,2735,0
|
|
20231121,184000,170994133420,2735,2735,2735,2735,0
|
|
20231121,183900,170994133420,2735,2735,2735,2735,0
|
|
20231121,183800,170994133420,2735,2735,2735,2735,0
|
|
20231121,183700,170994133420,2735,2735,2735,2735,0
|
|
20231121,183600,170994133420,2735,2735,2735,2735,0
|
|
20231121,183500,170994133420,2735,2735,2735,2735,0
|
|
20231121,183400,170994133420,2735,2735,2735,2735,0
|
|
20231121,183300,170994133420,2735,2735,2735,2735,0
|
|
20231121,183200,170994133420,2735,2735,2735,2735,0
|
|
20231121,183100,170994133420,2735,2735,2735,2735,0
|
|
20231121,183000,170994133420,2735,2735,2735,2735,0
|
|
20231121,182900,170994133420,2735,2735,2735,2735,272332
|
|
20231121,182800,170994133420,2735,2735,2735,2735,0
|
|
20231121,182700,170994133420,2735,2735,2735,2735,0
|
|
20231121,182600,170994133420,2735,2735,2735,2735,0
|
|
20231121,182500,170994133420,2735,2735,2735,2735,0
|
|
20231121,182400,170994133420,2735,2735,2735,2735,0
|
|
20231121,182300,170994133420,2735,2735,2735,2735,0
|
|
20231121,182200,170994133420,2735,2735,2735,2735,0
|
|
20231121,182100,170994133420,2735,2735,2735,2735,0
|
|
20231121,182000,170994133420,2735,2735,2735,2735,0
|
|
20231121,181900,170994133420,2735,2735,2735,2735,0
|
|
20231121,181800,170994133420,2735,2735,2735,2735,0
|
|
20231121,181700,170994133420,2735,2735,2735,2735,0
|
|
20231121,181600,170994133420,2735,2735,2735,2735,0
|
|
20231121,181500,170994133420,2735,2735,2735,2735,0
|
|
20231121,181400,170994133420,2735,2735,2735,2735,0
|
|
20231121,181300,170994133420,2735,2735,2735,2735,0
|
|
20231121,181200,170994133420,2735,2735,2735,2735,0
|
|
20231121,181100,170994133420,2735,2735,2735,2735,0
|
|
20231121,181000,170994133420,2735,2735,2735,2735,0
|
|
20231121,180900,170994133420,2735,2735,2735,2735,0
|
|
20231121,180800,170994133420,2735,2735,2735,2735,0
|
|
20231121,180700,170994133420,2735,2735,2735,2735,0
|
|
20231121,180600,170994133420,2735,2735,2735,2735,0
|
|
20231121,180500,170994133420,2735,2735,2735,2735,0
|
|
20231121,180400,170994133420,2735,2735,2735,2735,0
|
|
20231121,180300,170994133420,2735,2735,2735,2735,0
|
|
20231121,180200,170994133420,2735,2735,2735,2735,0
|
|
20231121,180100,170994133420,2735,2735,2735,2735,0
|
|
20231121,180000,170994133420,2735,2735,2735,2735,0
|
|
20231121,175900,170994133420,2735,2735,2735,2735,272332
|
|
20231121,175800,170994133420,2735,2735,2735,2735,0
|
|
20231121,175700,170994133420,2735,2735,2735,2735,0
|
|
20231121,175600,170994133420,2735,2735,2735,2735,0
|
|
20231121,175500,170994133420,2735,2735,2735,2735,0
|
|
20231121,175400,170994133420,2735,2735,2735,2735,0
|
|
20231121,175300,170994133420,2735,2735,2735,2735,0
|
|
20231121,175200,170994133420,2735,2735,2735,2735,0
|
|
20231121,175100,170994133420,2735,2735,2735,2735,0
|
|
20231121,175000,170994133420,2735,2735,2735,2735,0
|
|
20231121,174900,170994133420,2735,2735,2735,2735,0
|
|
20231121,174800,170994133420,2735,2735,2735,2735,0
|
|
20231121,174700,170994133420,2735,2735,2735,2735,0
|
|
20231121,174600,170994133420,2735,2735,2735,2735,0
|
|
20231121,174500,170994133420,2735,2735,2735,2735,0
|
|
20231121,174400,170994133420,2735,2735,2735,2735,0
|
|
20231121,174300,170994133420,2735,2735,2735,2735,0
|
|
20231121,174200,170994133420,2735,2735,2735,2735,0
|
|
20231121,174100,170994133420,2735,2735,2735,2735,0
|
|
20231121,174000,170994133420,2735,2735,2735,2735,0
|
|
20231121,173900,170994133420,2735,2735,2735,2735,0
|
|
20231121,173800,170994133420,2735,2735,2735,2735,0
|
|
20231121,173700,170994133420,2735,2735,2735,2735,0
|
|
20231121,173600,170994133420,2735,2735,2735,2735,0
|
|
20231121,173500,170994133420,2735,2735,2735,2735,0
|
|
20231121,173400,170994133420,2735,2735,2735,2735,0
|
|
20231121,173300,170994133420,2735,2735,2735,2735,0
|
|
20231121,173200,170994133420,2735,2735,2735,2735,0
|
|
20231121,173100,170994133420,2735,2735,2735,2735,0
|
|
20231121,173000,170994133420,2735,2735,2735,2735,0
|
|
20231121,172900,170994133420,2735,2735,2735,2735,272332
|
|
20231121,172800,170994133420,2735,2735,2735,2735,0
|
|
20231121,172700,170994133420,2735,2735,2735,2735,0
|
|
20231121,172600,170994133420,2735,2735,2735,2735,0
|
|
20231121,172500,170994133420,2735,2735,2735,2735,0
|
|
20231121,172400,170994133420,2735,2735,2735,2735,0
|
|
20231121,172300,170994133420,2735,2735,2735,2735,0
|
|
20231121,172200,170994133420,2735,2735,2735,2735,0
|
|
20231121,172100,170994133420,2735,2735,2735,2735,0
|
|
20231121,172000,170994133420,2735,2735,2735,2735,0
|
|
20231121,171900,170994133420,2735,2735,2735,2735,0
|
|
20231121,171800,170994133420,2735,2735,2735,2735,0
|
|
20231121,171700,170994133420,2735,2735,2735,2735,0
|
|
20231121,171600,170994133420,2735,2735,2735,2735,0
|
|
20231121,171500,170994133420,2735,2735,2735,2735,0
|
|
20231121,171400,170994133420,2735,2735,2735,2735,0
|
|
20231121,171300,170994133420,2735,2735,2735,2735,0
|
|
20231121,171200,170994133420,2735,2735,2735,2735,0
|
|
20231121,171100,170994133420,2735,2735,2735,2735,0
|
|
20231121,171000,170994133420,2735,2735,2735,2735,0
|
|
20231121,170900,170994133420,2735,2735,2735,2735,0
|
|
20231121,170800,170994133420,2735,2735,2735,2735,0
|
|
20231121,170700,170994133420,2735,2735,2735,2735,0
|
|
20231121,170600,170994133420,2735,2735,2735,2735,0
|
|
20231121,170500,170994133420,2735,2735,2735,2735,0
|
|
20231121,170400,170994133420,2735,2735,2735,2735,0
|
|
20231121,170300,170994133420,2735,2735,2735,2735,0
|
|
20231121,170200,170994133420,2735,2735,2735,2735,0
|
|
20231121,170100,170994133420,2735,2735,2735,2735,0
|
|
20231121,170000,170994133420,2735,2735,2735,2735,0
|
|
20231121,165900,170994133420,2735,2735,2735,2735,272332
|
|
20231121,165800,170994133420,2735,2735,2735,2735,0
|
|
20231121,165700,170994133420,2735,2735,2735,2735,0
|
|
20231121,165600,170994133420,2735,2735,2735,2735,0
|
|
20231121,165500,170994133420,2735,2735,2735,2735,0
|
|
20231121,165400,170994133420,2735,2735,2735,2735,0
|
|
20231121,165300,170994133420,2735,2735,2735,2735,0
|
|
20231121,165200,170994133420,2735,2735,2735,2735,0
|
|
20231121,165100,170994133420,2735,2735,2735,2735,0
|
|
20231121,165000,170994133420,2735,2735,2735,2735,0
|
|
20231121,164900,170994133420,2735,2735,2735,2735,0
|
|
20231121,164800,170994133420,2735,2735,2735,2735,0
|
|
20231121,164700,170994133420,2735,2735,2735,2735,0
|
|
20231121,164600,170994133420,2735,2735,2735,2735,0
|
|
20231121,164500,170994133420,2735,2735,2735,2735,0
|
|
20231121,164400,170994133420,2735,2735,2735,2735,0
|
|
20231121,164300,170994133420,2735,2735,2735,2735,0
|
|
20231121,164200,170994133420,2735,2735,2735,2735,0
|
|
20231121,164100,170994133420,2735,2735,2735,2735,0
|
|
20231121,164000,170994133420,2735,2735,2735,2735,0
|
|
20231121,163900,170994133420,2735,2735,2735,2735,0
|
|
20231121,163800,170994133420,2735,2735,2735,2735,0
|
|
20231121,163700,170994133420,2735,2735,2735,2735,0
|
|
20231121,163600,170994133420,2735,2735,2735,2735,0
|
|
20231121,163500,170994133420,2735,2735,2735,2735,0
|
|
20231121,163400,170994133420,2735,2735,2735,2735,0
|
|
20231121,163300,170994133420,2735,2735,2735,2735,0
|
|
20231121,163200,170994133420,2735,2735,2735,2735,0
|
|
20231121,163100,170994133420,2735,2735,2735,2735,0
|
|
20231121,163000,170994133420,2735,2735,2735,2735,0
|
|
20231121,162900,170994133420,2735,2735,2735,2735,272332
|
|
20231121,162800,170994133420,2735,2735,2735,2735,0
|
|
20231121,162700,170994133420,2735,2735,2735,2735,0
|
|
20231121,162600,170994133420,2735,2735,2735,2735,0
|
|
20231121,162500,170994133420,2735,2735,2735,2735,0
|
|
20231121,162400,170994133420,2735,2735,2735,2735,0
|
|
20231121,162300,170994133420,2735,2735,2735,2735,0
|
|
20231121,162200,170994133420,2735,2735,2735,2735,0
|
|
20231121,162100,170994133420,2735,2735,2735,2735,0
|
|
20231121,162000,170994133420,2735,2735,2735,2735,0
|
|
20231121,161900,170994133420,2735,2735,2735,2735,0
|
|
20231121,161800,170994133420,2735,2735,2735,2735,0
|
|
20231121,161700,170994133420,2735,2735,2735,2735,0
|
|
20231121,161600,170994133420,2735,2735,2735,2735,0
|
|
20231121,161500,170994133420,2735,2735,2735,2735,0
|
|
20231121,161400,170994133420,2735,2735,2735,2735,0
|
|
20231121,161300,170994133420,2735,2735,2735,2735,0
|
|
20231121,161200,170994133420,2735,2735,2735,2735,0
|
|
20231121,161100,170994133420,2735,2735,2735,2735,0
|
|
20231121,161000,170994133420,2735,2735,2735,2735,0
|
|
20231121,160900,170994133420,2735,2735,2735,2735,0
|
|
20231121,160800,170994133420,2735,2735,2735,2735,0
|
|
20231121,160700,170994133420,2735,2735,2735,2735,0
|
|
20231121,160600,170994133420,2735,2735,2735,2735,0
|
|
20231121,160500,170994133420,2735,2735,2735,2735,0
|
|
20231121,160400,170994133420,2735,2735,2735,2735,0
|
|
20231121,160300,170994133420,2735,2735,2735,2735,0
|
|
20231121,160200,170994133420,2735,2735,2735,2735,0
|
|
20231121,160100,170994133420,2735,2735,2735,2735,0
|
|
20231121,160000,170994133420,2735,2735,2735,2735,0
|
|
20231121,155900,170994133420,2735,2735,2735,2735,272332
|
|
20231121,155800,170994133420,2735,2735,2735,2735,0
|
|
20231121,155700,170994133420,2735,2735,2735,2735,0
|
|
20231121,155600,170994133420,2735,2735,2735,2735,0
|
|
20231121,155500,170994133420,2735,2735,2735,2735,0
|
|
20231121,155400,170994133420,2735,2735,2735,2735,0
|
|
20231121,155300,170994133420,2735,2735,2735,2735,0
|
|
20231121,155200,170994133420,2735,2735,2735,2735,0
|
|
20231121,155100,170994133420,2735,2735,2735,2735,0
|
|
20231121,155000,170994133420,2735,2735,2735,2735,0
|
|
20231121,154900,170994133420,2735,2735,2735,2735,0
|
|
20231121,154800,170994133420,2735,2735,2735,2735,0
|
|
20231121,154700,170994133420,2735,2735,2735,2735,0
|
|
20231121,154600,170994133420,2735,2735,2735,2735,0
|
|
20231121,154500,170994133420,2735,2735,2735,2735,0
|
|
20231121,154400,170994133420,2735,2735,2735,2735,0
|
|
20231121,154300,170994133420,2735,2735,2735,2735,0
|
|
20231121,154200,170994133420,2735,2735,2735,2735,0
|
|
20231121,154100,170994133420,2735,2735,2735,2735,0
|
|
20231121,154000,170994133420,2735,2735,2735,2735,0
|
|
20231121,153900,170994133420,2735,2735,2735,2735,0
|
|
20231121,153800,170994133420,2735,2735,2735,2735,0
|
|
20231121,153700,170994133420,2735,2735,2735,2735,0
|
|
20231121,153600,170994133420,2735,2735,2735,2735,0
|
|
20231121,153500,170994133420,2735,2735,2735,2735,0
|
|
20231121,153400,170994133420,2735,2735,2735,2735,0
|
|
20231121,153300,170994133420,2735,2735,2735,2735,0
|
|
20231121,153200,170994133420,2735,2735,2735,2735,0
|
|
20231121,153100,170994133420,2735,2735,2735,2735,0
|
|
20231121,153000,170994133420,2735,2735,2735,2735,272332
|
|
20231121,152900,170249305400,2755,2755,2755,2755,0
|
|
20231121,152800,170249305400,2755,2755,2755,2755,0
|
|
20231121,152700,170249305400,2755,2755,2755,2755,0
|
|
20231121,152600,170249305400,2755,2755,2755,2755,0
|
|
20231121,152500,170249305400,2755,2755,2755,2755,0
|
|
20231121,152400,170249305400,2755,2755,2755,2755,0
|
|
20231121,152300,170249305400,2755,2755,2755,2755,0
|
|
20231121,152200,170249305400,2755,2755,2755,2755,0
|
|
20231121,152100,170249305400,2755,2755,2755,2755,0
|
|
20231121,152000,170249305400,2755,2755,2755,2755,0
|
|
20231121,151900,170249305400,2755,2745,2760,2740,98169
|
|
20231121,151800,169979339185,2745,2755,2760,2745,67947
|
|
20231121,151700,169792364070,2760,2765,2765,2755,45164
|
|
20231121,151600,169667720425,2765,2760,2770,2760,57100
|
|
20231121,151500,169509873790,2760,2760,2770,2760,61266
|
|
20231121,151400,169340700685,2765,2765,2770,2760,45079
|
|
20231121,151300,169216070460,2765,2780,2780,2755,99858
|
|
20231121,151200,168939983785,2775,2780,2780,2775,37538
|
|
20231121,151100,168835758665,2780,2780,2785,2775,11952
|
|
20231121,151000,168802539865,2780,2780,2785,2775,44996
|
|
20231121,150900,168677526450,2780,2775,2780,2775,18969
|
|
20231121,150800,168624872810,2775,2775,2775,2765,16926
|
|
20231121,150700,168577963785,2775,2790,2790,2770,43991
|
|
20231121,150600,168455594965,2785,2780,2785,2770,39795
|
|
20231121,150500,168345062315,2780,2770,2780,2770,27841
|
|
20231121,150400,168267807140,2775,2785,2785,2770,18687
|
|
20231121,150300,168215899945,2785,2785,2790,2775,28296
|
|
20231121,150200,168137143910,2785,2790,2790,2780,35695
|
|
20231121,150100,168037682625,2790,2780,2795,2770,104416
|
|
20231121,150000,167746732690,2780,2760,2780,2760,47367
|
|
20231121,145900,167615554195,2765,2760,2765,2760,10693
|
|
20231121,145800,167586022615,2760,2765,2765,2760,43411
|
|
20231121,145700,167466185850,2765,2760,2765,2755,10598
|
|
20231121,145600,167436927945,2760,2755,2765,2755,10795
|
|
20231121,145500,167407141155,2755,2760,2765,2755,23463
|
|
20231121,145400,167342450510,2760,2765,2770,2760,21281
|
|
20231121,145300,167283648495,2765,2760,2770,2760,13799
|
|
20231121,145200,167245512045,2760,2750,2760,2750,24073
|
|
20231121,145100,167179243150,2750,2755,2760,2750,32772
|
|
20231121,145000,167089059055,2755,2765,2765,2755,37155
|
|
20231121,144900,166986545375,2765,2770,2775,2765,27551
|
|
20231121,144800,166910311680,2770,2770,2780,2770,17252
|
|
20231121,144700,166862497510,2770,2780,2780,2765,21410
|
|
20231121,144600,166803114920,2775,2780,2785,2770,27187
|
|
20231121,144500,166727557295,2780,2765,2785,2760,78318
|
|
20231121,144400,166510428905,2760,2760,2765,2760,14709
|
|
20231121,144300,166469821510,2760,2765,2765,2760,19045
|
|
20231121,144200,166417251725,2765,2760,2765,2755,19549
|
|
20231121,144100,166363288945,2760,2760,2765,2755,30421
|
|
20231121,144000,166279354230,2760,2755,2760,2745,144452
|
|
20231121,143900,165881979975,2755,2770,2770,2755,47588
|
|
20231121,143800,165750740425,2765,2760,2770,2760,21502
|
|
20231121,143700,165691331775,2760,2770,2770,2760,42986
|
|
20231121,143600,165572632955,2760,2770,2780,2760,31608
|
|
20231121,143500,165485032415,2765,2760,2770,2760,29648
|
|
20231121,143400,165403103810,2760,2770,2775,2760,34760
|
|
20231121,143300,165306825995,2770,2760,2780,2755,36777
|
|
20231121,143200,165205130860,2760,2770,2775,2755,67537
|
|
20231121,143100,165018665800,2770,2775,2780,2755,135433
|
|
20231121,143000,164643961545,2780,2780,2790,2775,40190
|
|
20231121,142900,164532024015,2780,2780,2785,2775,25911
|
|
20231121,142800,164460014215,2775,2780,2785,2765,54038
|
|
20231121,142700,164310240820,2780,2790,2795,2765,86527
|
|
20231121,142600,164070312335,2785,2805,2805,2780,71084
|
|
20231121,142500,163872036815,2800,2805,2805,2785,91047
|
|
20231121,142400,163617469240,2810,2805,2820,2805,26000
|
|
20231121,142300,163544397255,2810,2830,2830,2805,67159
|
|
20231121,142200,163355043895,2825,2815,2835,2815,173931
|
|
20231121,142100,162863398230,2820,2810,2830,2805,126642
|
|
20231121,142000,162506515455,2805,2800,2810,2795,95409
|
|
20231121,141900,162238983470,2800,2795,2800,2785,38360
|
|
20231121,141800,162131852105,2785,2780,2795,2775,71865
|
|
20231121,141700,161932060245,2780,2780,2785,2775,15033
|
|
20231121,141600,161890265800,2780,2780,2785,2775,20649
|
|
20231121,141500,161832917895,2780,2770,2785,2770,36144
|
|
20231121,141400,161732471545,2775,2785,2785,2770,36577
|
|
20231121,141300,161630940650,2780,2785,2785,2770,39803
|
|
20231121,141200,161520372450,2785,2770,2790,2770,63410
|
|
20231121,141100,161343975180,2775,2775,2780,2755,158574
|
|
20231121,141000,160905722130,2775,2775,2785,2770,84594
|
|
20231121,140900,160670763760,2775,2795,2795,2775,147575
|
|
20231121,140800,160260337205,2790,2805,2805,2790,33819
|
|
20231121,140700,160165706420,2800,2800,2805,2800,7632
|
|
20231121,140600,160144324640,2805,2810,2810,2800,17434
|
|
20231121,140500,160095481470,2805,2795,2810,2790,48119
|
|
20231121,140400,159960907220,2795,2805,2810,2795,51866
|
|
20231121,140300,159815675010,2805,2810,2815,2805,26070
|
|
20231121,140200,159742464900,2815,2815,2820,2810,18200
|
|
20231121,140100,159691265870,2810,2810,2820,2805,16772
|
|
20231121,140000,159644078030,2810,2825,2825,2805,60560
|
|
20231121,135900,159473623480,2825,2820,2825,2810,22634
|
|
20231121,135800,159409833820,2815,2805,2820,2800,40121
|
|
20231121,135700,159297121485,2805,2805,2810,2805,10007
|
|
20231121,135600,159269040030,2805,2805,2810,2800,47985
|
|
20231121,135500,159134512245,2805,2810,2815,2805,28334
|
|
20231121,135400,159054976185,2815,2805,2815,2805,22660
|
|
20231121,135300,158991308410,2810,2825,2830,2805,64590
|
|
20231121,135200,158809257215,2825,2815,2825,2815,32223
|
|
20231121,135100,158718276560,2820,2810,2820,2810,27900
|
|
20231121,135000,158639665020,2815,2820,2825,2810,89819
|
|
20231121,134900,158386484140,2820,2820,2820,2810,59628
|
|
20231121,134800,158218576575,2820,2810,2820,2805,72571
|
|
20231121,134700,158014469210,2810,2785,2810,2785,88812
|
|
20231121,134600,157765881515,2785,2800,2800,2785,57825
|
|
20231121,134500,157604562075,2795,2800,2800,2790,48611
|
|
20231121,134400,157468699690,2800,2800,2805,2795,50149
|
|
20231121,134300,157328308435,2800,2780,2800,2780,56955
|
|
20231121,134200,157169546535,2780,2790,2795,2780,41948
|
|
20231121,134100,157052708650,2790,2790,2795,2780,51222
|
|
20231121,134000,156910049480,2795,2790,2800,2790,60655
|
|
20231121,133900,156740436560,2790,2795,2795,2780,151110
|
|
20231121,133800,156319289395,2795,2795,2800,2790,61018
|
|
20231121,133700,156148741100,2795,2785,2800,2780,111222
|
|
20231121,133600,155838358415,2785,2815,2820,2780,251258
|
|
20231121,133500,155134965780,2820,2835,2835,2820,53508
|
|
20231121,133400,154983720725,2835,2830,2835,2825,31745
|
|
20231121,133300,154893924870,2830,2820,2830,2815,25664
|
|
20231121,133200,154821508545,2825,2820,2825,2815,22221
|
|
20231121,133100,154758888205,2815,2820,2825,2810,75598
|
|
20231121,133000,154546238485,2820,2820,2830,2815,35612
|
|
20231121,132900,154445760350,2820,2835,2840,2820,94746
|
|
20231121,132800,154177401030,2840,2825,2840,2820,146006
|
|
20231121,132700,153764033135,2820,2810,2825,2805,87239
|
|
20231121,132600,153518408330,2810,2825,2825,2805,133583
|
|
20231121,132500,153142892545,2825,2820,2830,2815,152993
|
|
20231121,132400,152710870595,2820,2820,2830,2805,311454
|
|
20231121,132300,151833508520,2820,2815,2825,2815,252062
|
|
20231121,132200,151123526610,2805,2805,2805,2805,0
|
|
20231121,132100,151123526610,2805,2850,2850,2805,619394
|
|
20231121,132000,149378556320,2850,2905,2910,2840,373241
|
|
20231121,131900,148305619155,2900,2905,2915,2900,40611
|
|
20231121,131800,148187654235,2910,2920,2920,2905,24249
|
|
20231121,131700,148117091275,2915,2900,2920,2900,92309
|
|
20231121,131600,147849081015,2905,2905,2910,2900,25964
|
|
20231121,131500,147773649555,2905,2915,2920,2900,64834
|
|
20231121,131400,147585117650,2920,2930,2930,2915,38884
|
|
20231121,131300,147471482185,2930,2915,2930,2910,35937
|
|
20231121,131200,147366483390,2915,2910,2915,2905,26961
|
|
20231121,131100,147288020625,2910,2910,2915,2910,15134
|
|
20231121,131000,147243967795,2915,2915,2915,2910,56120
|
|
20231121,130900,147080610015,2915,2910,2920,2910,45714
|
|
20231121,130800,146947353870,2910,2925,2925,2900,189609
|
|
20231121,130700,146396039890,2925,2925,2930,2915,79178
|
|
20231121,130600,146164785705,2925,2930,2935,2925,11107
|
|
20231121,130500,146132228675,2935,2920,2935,2920,27396
|
|
20231121,130400,146052056160,2920,2935,2940,2920,66482
|
|
20231121,130300,145857394975,2935,2930,2945,2920,30930
|
|
20231121,130200,145766709525,2920,2940,2940,2920,31306
|
|
20231121,130100,145675123285,2940,2940,2940,2925,37467
|
|
20231121,130000,145565224285,2940,2925,2950,2915,85165
|
|
20231121,125900,145315641875,2920,2920,2930,2915,80819
|
|
20231121,125800,145079517080,2925,2935,2940,2920,66651
|
|
20231121,125700,144884492280,2940,2945,2945,2930,19375
|
|
20231121,125600,144827553190,2940,2935,2940,2930,33431
|
|
20231121,125500,144729441860,2935,2935,2940,2930,25569
|
|
20231121,125400,144654373350,2940,2940,2945,2930,28474
|
|
20231121,125300,144570743145,2940,2935,2950,2925,76801
|
|
20231121,125200,144345114935,2935,2935,2935,2925,14299
|
|
20231121,125100,144303219120,2930,2925,2940,2920,82517
|
|
20231121,125000,144061796245,2930,2940,2945,2920,111786
|
|
20231121,124900,143734093230,2945,2935,2950,2930,97332
|
|
20231121,124800,143448288700,2935,2950,2965,2920,167687
|
|
20231121,124700,142955748015,2955,2965,2965,2945,80334
|
|
20231121,124600,142718771285,2960,2950,2960,2945,72583
|
|
20231121,124500,142504503630,2950,2965,2975,2945,123137
|
|
20231121,124400,142140677550,2960,2980,2980,2960,27663
|
|
20231121,124300,142058574345,2975,2985,2990,2955,63307
|
|
20231121,124200,141870545135,2985,2965,2990,2960,101695
|
|
20231121,124100,141567794710,2960,2970,2980,2950,74823
|
|
20231121,124000,141346338400,2975,2975,2975,2945,267065
|
|
20231121,123900,140555605165,2975,2990,2995,2975,93184
|
|
20231121,123800,140277838900,2990,2980,3005,2975,159755
|
|
20231121,123700,139800176880,2975,3005,3010,2965,330842
|
|
20231121,123600,138812685100,3005,3000,3025,3000,234477
|
|
20231121,123500,138105485100,3000,3030,3030,2990,315941
|
|
20231121,123400,137154989500,3030,2995,3035,2990,656369
|
|
20231121,123300,135172769420,3000,2945,3015,2940,658006
|
|
20231121,123200,133204527545,2940,2950,2955,2940,84773
|
|
20231121,123100,132954567430,2955,2945,2955,2940,176106
|
|
20231121,123000,132435395015,2945,2920,2945,2920,65694
|
|
20231121,122900,132242448445,2925,2920,2925,2915,31558
|
|
20231121,122800,132150336580,2920,2910,2925,2905,28487
|
|
20231121,122700,132067187090,2910,2905,2915,2905,67995
|
|
20231121,122600,131869404780,2910,2910,2915,2905,32274
|
|
20231121,122500,131775476885,2910,2920,2920,2905,45254
|
|
20231121,122400,131643694555,2920,2920,2925,2905,121945
|
|
20231121,122300,131288433065,2925,2930,2935,2920,42624
|
|
20231121,122200,131163697425,2930,2935,2940,2930,36762
|
|
20231121,122100,131055825115,2935,2950,2955,2935,68976
|
|
20231121,122000,130852882525,2955,2950,2965,2940,178077
|
|
20231121,121900,130326700505,2945,2925,2950,2925,84028
|
|
20231121,121800,130079399575,2920,2940,2945,2920,92334
|
|
20231121,121700,129808659140,2940,2930,2945,2925,178421
|
|
20231121,121600,129284647445,2930,2905,2930,2900,105816
|
|
20231121,121500,128975868245,2905,2900,2905,2890,47703
|
|
20231121,121400,128837745675,2900,2910,2910,2895,50460
|
|
20231121,121300,128691288690,2905,2915,2915,2890,165942
|
|
20231121,121200,128210462230,2915,2915,2920,2910,34330
|
|
20231121,121100,128110461940,2915,2905,2915,2905,51509
|
|
20231121,121000,127960614105,2905,2930,2930,2905,114072
|
|
20231121,120900,127628750880,2920,2925,2945,2920,73340
|
|
20231121,120800,127413527055,2925,2925,2925,2905,75711
|
|
20231121,120700,127192861360,2925,2930,2935,2920,100737
|
|
20231121,120600,126898073375,2925,2915,2925,2905,126150
|
|
20231121,120500,126530568360,2920,2920,2930,2915,62669
|
|
20231121,120400,126347549225,2925,2925,2930,2910,167653
|
|
20231121,120300,125858163830,2930,2960,2965,2900,423503
|
|
20231121,120200,124620220970,2960,2970,2975,2955,54822
|
|
20231121,120100,124457811880,2965,2980,2985,2955,96332
|
|
20231121,120000,124171769550,2975,2955,3010,2955,303204
|
|
20231121,115900,123266340380,2960,2955,2960,2945,99008
|
|
20231121,115800,122973912000,2955,2965,2970,2950,164526
|
|
20231121,115700,122487572605,2960,2965,2980,2960,126223
|
|
20231121,115600,122113160595,2965,2985,2990,2960,226598
|
|
20231121,115500,121439460270,2985,3010,3010,2975,264750
|
|
20231121,115400,120648505595,3010,3030,3030,3000,325984
|
|
20231121,115300,119665102400,3025,2990,3030,2980,675515
|
|
20231121,115200,117627070895,2975,2985,2995,2970,150574
|
|
20231121,115100,117177718070,2990,2960,3000,2955,337450
|
|
20231121,115000,116168369840,2960,2960,2980,2945,181546
|
|
20231121,114900,115630838800,2960,2985,2990,2960,139373
|
|
20231121,114800,115216257390,2985,2965,2995,2960,248305
|
|
20231121,114700,114476871665,2970,2965,2995,2965,476878
|
|
20231121,114600,113055234620,2965,2955,2980,2940,491487
|
|
20231121,114500,111597150800,2955,2920,2955,2915,437068
|
|
20231121,114400,110311492625,2920,2920,2925,2910,82403
|
|
20231121,114300,110071186800,2915,2905,2925,2900,286631
|
|
20231121,114200,109235070345,2900,2900,2905,2890,99563
|
|
20231121,114100,108946550910,2900,2905,2910,2895,136182
|
|
20231121,114000,108551573295,2905,2900,2920,2890,288633
|
|
20231121,113900,107714984775,2900,2910,2910,2900,108913
|
|
20231121,113800,107398752370,2900,2910,2920,2900,209057
|
|
20231121,113700,106790291225,2905,2930,2930,2905,328153
|
|
20231121,113600,105833766725,2930,2925,2930,2920,78788
|
|
20231121,113500,105603289410,2925,2955,2955,2915,305815
|
|
20231121,113400,104708226190,2955,2935,2955,2930,149462
|
|
20231121,113300,104269093640,2940,2960,2960,2920,289045
|
|
20231121,113200,103420172415,2960,2975,2975,2945,67632
|
|
20231121,113100,103219951785,2975,2960,2975,2945,136133
|
|
20231121,113000,102816509545,2960,2965,2975,2940,196696
|
|
20231121,112900,102235579900,2970,2985,2985,2960,108747
|
|
20231121,112800,101912937450,2985,2980,2985,2960,323911
|
|
20231121,112700,100949541460,2980,2965,2985,2960,239302
|
|
20231121,112600,100237745745,2970,2960,2970,2955,192742
|
|
20231121,112500,99666675150,2960,2955,2970,2945,212917
|
|
20231121,112400,99037736330,2955,2975,2985,2935,549187
|
|
20231121,112300,97413861430,2980,2970,2995,2970,371245
|
|
20231121,112200,96306380250,2975,2985,2990,2960,468715
|
|
20231121,112100,94911503925,2990,3020,3060,2970,731048
|
|
20231121,112000,92709220805,3020,3030,3035,3010,163857
|
|
20231121,111900,92214307570,3035,3020,3045,3005,317623
|
|
20231121,111800,91254354630,3025,3045,3050,3010,510330
|
|
20231121,111700,89708707030,3045,3060,3075,3040,405187
|
|
20231121,111600,88471246080,3055,3055,3110,3045,1132074
|
|
20231121,111500,84987489280,3045,3015,3055,3015,508175
|
|
20231121,111400,83442940555,3015,3055,3060,3010,843622
|
|
20231121,111300,80889195000,3060,3095,3095,3040,850322
|
|
20231121,111200,78287770645,3095,3115,3120,3075,1120343
|
|
20231121,111100,74818044475,3130,3130,3130,3130,0
|
|
20231121,111000,74818044475,3130,3130,3130,3130,0
|
|
20231121,110900,74818044475,3130,3095,3130,3090,956742
|
|
20231121,110800,71834012955,3095,3035,3110,3035,1511968
|
|
20231121,110700,67185691725,3040,2975,3045,2975,1215605
|
|
20231121,110600,63516249055,2975,2995,2995,2975,523606
|
|
20231121,110500,61953411310,2995,2965,2995,2950,595970
|
|
20231121,110400,60178697050,2965,2945,2980,2930,762586
|
|
20231121,110300,57922388010,2950,2945,2970,2935,777056
|
|
20231121,110200,55625371355,2940,2945,2950,2915,867757
|
|
20231121,110100,53076069600,2950,2875,2950,2875,1287087
|
|
20231121,110000,49336455940,2880,2870,2885,2845,709327
|
|
20231121,105900,47299877460,2870,2805,2875,2805,557957
|
|
20231121,105800,45709413870,2815,2855,2855,2800,463201
|
|
20231121,105700,44401333275,2850,2835,2860,2830,528647
|
|
20231121,105600,42895933150,2830,2830,2855,2820,512971
|
|
20231121,105500,41442305590,2830,2850,2855,2825,878889
|
|
20231121,105400,38944154210,2825,2825,2825,2825,0
|
|
20231121,105300,38944154210,2825,2825,2825,2825,0
|
|
20231121,105200,38944154210,2825,2795,2825,2790,478325
|
|
20231121,105100,37598461080,2795,2795,2805,2785,216308
|
|
20231121,105000,36993835440,2795,2815,2815,2780,508430
|
|
20231121,104900,35570550305,2815,2740,2815,2740,743543
|
|
20231121,104800,33498561235,2750,2735,2760,2725,234491
|
|
20231121,104700,32854768585,2735,2725,2760,2720,404911
|
|
20231121,104600,31743494160,2730,2680,2740,2675,273538
|
|
20231121,104500,31001491180,2665,2660,2685,2660,44119
|
|
20231121,104400,30883566475,2655,2655,2665,2655,17627
|
|
20231121,104300,30836698200,2655,2655,2665,2655,16180
|
|
20231121,104200,30793674785,2655,2670,2670,2655,21737
|
|
20231121,104100,30735841640,2665,2650,2675,2650,61598
|
|
20231121,104000,30571836845,2650,2665,2670,2650,132896
|
|
20231121,103900,30218603495,2665,2675,2680,2665,62163
|
|
20231121,103800,30052730470,2670,2695,2695,2665,128959
|
|
20231121,103700,29707422590,2690,2685,2695,2685,14573
|
|
20231121,103600,29668213600,2685,2690,2700,2685,38914
|
|
20231121,103500,29563518900,2695,2695,2700,2685,54032
|
|
20231121,103400,29418075010,2700,2715,2715,2695,46603
|
|
20231121,103300,29292149850,2710,2715,2715,2710,7389
|
|
20231121,103200,29272119410,2715,2715,2720,2705,36697
|
|
20231121,103100,29172679140,2710,2710,2720,2710,16452
|
|
20231121,103000,29128033090,2715,2715,2725,2710,25629
|
|
20231121,102900,29058327720,2720,2730,2730,2715,22391
|
|
20231121,102800,28997423320,2725,2730,2740,2725,60055
|
|
20231121,102700,28833237665,2735,2715,2735,2715,56932
|
|
20231121,102600,28678217600,2720,2715,2720,2710,14450
|
|
20231121,102500,28638987720,2710,2710,2715,2705,14962
|
|
20231121,102400,28598471115,2705,2710,2715,2700,27015
|
|
20231121,102300,28525373065,2705,2710,2715,2705,18214
|
|
20231121,102200,28476040590,2715,2715,2720,2705,24781
|
|
20231121,102100,28408841250,2715,2710,2715,2705,12298
|
|
20231121,102000,28375477395,2705,2705,2710,2700,17290
|
|
20231121,101900,28328662765,2705,2700,2705,2690,17899
|
|
20231121,101800,28280386475,2695,2695,2700,2685,14439
|
|
20231121,101700,28241483335,2685,2700,2705,2685,83354
|
|
20231121,101600,28017066855,2700,2710,2715,2700,31599
|
|
20231121,101500,27931529445,2715,2710,2725,2710,29524
|
|
20231121,101400,27851320995,2710,2705,2715,2700,16285
|
|
20231121,101300,27807253995,2700,2710,2710,2700,20742
|
|
20231121,101200,27751215510,2710,2715,2720,2705,17799
|
|
20231121,101100,27702915585,2715,2700,2720,2690,73663
|
|
20231121,101000,27504087125,2700,2715,2715,2700,14884
|
|
20231121,100900,27463822370,2710,2725,2735,2710,34750
|
|
20231121,100800,27369053175,2725,2715,2725,2705,49381
|
|
20231121,100700,27235006870,2715,2710,2715,2695,35992
|
|
20231121,100600,27137684830,2715,2710,2715,2705,18912
|
|
20231121,100500,27086444270,2710,2715,2725,2695,90039
|
|
20231121,100400,26842892800,2720,2715,2725,2715,35730
|
|
20231121,100300,26745790250,2715,2735,2735,2715,51906
|
|
20231121,100200,26604577420,2735,2725,2735,2720,32258
|
|
20231121,100100,26516573190,2725,2745,2745,2710,96134
|
|
20231121,100000,26254669015,2745,2735,2745,2720,97405
|
|
20231121,095900,25988529740,2735,2730,2755,2725,110930
|
|
20231121,095800,25684408835,2735,2740,2755,2725,149094
|
|
20231121,095700,25275829060,2740,2765,2775,2740,390244
|
|
20231121,095600,24199422630,2765,2690,2780,2690,381799
|
|
20231121,095500,23152786675,2695,2685,2705,2685,39150
|
|
20231121,095400,23047346310,2690,2680,2700,2680,26133
|
|
20231121,095300,22977114015,2680,2695,2700,2680,40314
|
|
20231121,095200,22868812770,2700,2685,2700,2685,19267
|
|
20231121,095100,22816975005,2690,2700,2700,2685,36930
|
|
20231121,095000,22717543995,2700,2715,2720,2690,57553
|
|
20231121,094900,22561563205,2710,2715,2715,2695,33224
|
|
20231121,094800,22471636010,2710,2695,2715,2690,44887
|
|
20231121,094700,22350197400,2695,2680,2695,2680,31280
|
|
20231121,094600,22266268455,2685,2690,2700,2680,63498
|
|
20231121,094500,22095728735,2695,2680,2695,2670,27532
|
|
20231121,094400,22021811070,2680,2670,2690,2665,64047
|
|
20231121,094300,21850358055,2670,2675,2700,2670,123368
|
|
20231121,094200,21519846920,2675,2720,2725,2675,139284
|
|
20231121,094100,21144707510,2720,2700,2725,2700,27472
|
|
20231121,094000,21070268770,2700,2730,2730,2700,71192
|
|
20231121,093900,20877043325,2730,2715,2740,2710,102499
|
|
20231121,093800,20597228995,2715,2705,2740,2700,210074
|
|
20231121,093700,20025008075,2705,2695,2705,2685,106700
|
|
20231121,093600,19737638160,2695,2700,2715,2695,85098
|
|
20231121,093500,19507566565,2700,2710,2720,2690,312754
|
|
20231121,093400,18662231000,2710,2725,2740,2705,210540
|
|
20231121,093300,18089353595,2725,2760,2760,2725,204778
|
|
20231121,093200,17528810595,2755,2770,2775,2755,180766
|
|
20231121,093100,17028740800,2770,2745,2770,2740,143483
|
|
20231121,093000,16634548510,2745,2750,2770,2745,171115
|
|
20231121,092900,16162997155,2750,2760,2795,2745,370912
|
|
20231121,092800,15136113075,2760,2795,2800,2755,479838
|
|
20231121,092700,13805841040,2795,2770,2815,2770,813751
|
|
20231121,092600,11529220255,2770,2735,2785,2725,715497
|
|
20231121,092500,9555765030,2740,2725,2740,2705,364398
|
|
20231121,092400,8563643540,2720,2700,2730,2685,412698
|
|
20231121,092300,7444963825,2705,2675,2710,2665,424612
|
|
20231121,092200,6301176895,2670,2665,2685,2660,309462
|
|
20231121,092100,5472890785,2660,2640,2665,2635,127422
|
|
20231121,092000,5135407815,2640,2620,2645,2620,47876
|
|
20231121,091900,5009357765,2625,2635,2635,2620,35304
|
|
20231121,091800,4916538575,2635,2630,2640,2625,57616
|
|
20231121,091700,4764935125,2630,2610,2630,2605,32036
|
|
20231121,091600,4681217240,2610,2605,2615,2600,36109
|
|
20231121,091500,4587098680,2605,2610,2615,2605,41719
|
|
20231121,091400,4478246105,2610,2620,2625,2610,18119
|
|
20231121,091300,4430854720,2620,2600,2620,2600,62512
|
|
20231121,091200,4267808960,2600,2630,2630,2595,102480
|
|
20231121,091100,4000667545,2630,2610,2630,2610,44718
|
|
20231121,091000,3883574390,2610,2635,2635,2605,83047
|
|
20231121,090900,3666053205,2630,2650,2660,2630,109571
|
|
20231121,090800,3376345065,2650,2650,2660,2635,249365
|
|
20231121,090700,2716126320,2650,2620,2650,2615,209192
|
|
20231121,090600,2165194390,2620,2590,2625,2590,109782
|
|
20231121,090500,1878684920,2585,2565,2600,2560,70142
|
|
20231121,090400,1698179300,2565,2580,2580,2560,101894
|
|
20231121,090300,1436532295,2570,2590,2605,2570,134138
|
|
20231121,090200,1089017670,2590,2570,2595,2565,43998
|
|
20231121,090100,975244530,2580,2575,2595,2560,96648
|
|
20231121,090000,726243740,2575,2570,2585,2560,276238
|