729 lines
37 KiB
CSV
729 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,210600,79301070570,2880,2880,2880,2880,170465
|
|
20231123,210500,79301070570,2880,2880,2880,2880,0
|
|
20231123,210400,79301070570,2880,2880,2880,2880,0
|
|
20231123,210300,79301070570,2880,2880,2880,2880,0
|
|
20231123,210200,79301070570,2880,2880,2880,2880,0
|
|
20231123,210100,79301070570,2880,2880,2880,2880,0
|
|
20231123,210000,79301070570,2880,2880,2880,2880,0
|
|
20231123,205900,79301070570,2880,2880,2880,2880,0
|
|
20231123,205800,79301070570,2880,2880,2880,2880,0
|
|
20231123,205700,79301070570,2880,2880,2880,2880,0
|
|
20231123,205600,79301070570,2880,2880,2880,2880,0
|
|
20231123,205500,79301070570,2880,2880,2880,2880,0
|
|
20231123,205400,79301070570,2880,2880,2880,2880,0
|
|
20231123,205300,79301070570,2880,2880,2880,2880,0
|
|
20231123,205200,79301070570,2880,2880,2880,2880,0
|
|
20231123,205100,79301070570,2880,2880,2880,2880,0
|
|
20231123,205000,79301070570,2880,2880,2880,2880,0
|
|
20231123,204900,79301070570,2880,2880,2880,2880,0
|
|
20231123,204800,79301070570,2880,2880,2880,2880,0
|
|
20231123,204700,79301070570,2880,2880,2880,2880,0
|
|
20231123,204600,79301070570,2880,2880,2880,2880,0
|
|
20231123,204500,79301070570,2880,2880,2880,2880,0
|
|
20231123,204400,79301070570,2880,2880,2880,2880,0
|
|
20231123,204300,79301070570,2880,2880,2880,2880,0
|
|
20231123,204200,79301070570,2880,2880,2880,2880,0
|
|
20231123,204100,79301070570,2880,2880,2880,2880,0
|
|
20231123,204000,79301070570,2880,2880,2880,2880,0
|
|
20231123,203900,79301070570,2880,2880,2880,2880,0
|
|
20231123,203800,79301070570,2880,2880,2880,2880,0
|
|
20231123,203700,79301070570,2880,2880,2880,2880,0
|
|
20231123,203600,79301070570,2880,2880,2880,2880,170465
|
|
20231123,203500,79301070570,2880,2880,2880,2880,0
|
|
20231123,203400,79301070570,2880,2880,2880,2880,0
|
|
20231123,203300,79301070570,2880,2880,2880,2880,0
|
|
20231123,203200,79301070570,2880,2880,2880,2880,0
|
|
20231123,203100,79301070570,2880,2880,2880,2880,0
|
|
20231123,203000,79301070570,2880,2880,2880,2880,0
|
|
20231123,202900,79301070570,2880,2880,2880,2880,0
|
|
20231123,202800,79301070570,2880,2880,2880,2880,0
|
|
20231123,202700,79301070570,2880,2880,2880,2880,0
|
|
20231123,202600,79301070570,2880,2880,2880,2880,0
|
|
20231123,202500,79301070570,2880,2880,2880,2880,0
|
|
20231123,202400,79301070570,2880,2880,2880,2880,0
|
|
20231123,202300,79301070570,2880,2880,2880,2880,0
|
|
20231123,202200,79301070570,2880,2880,2880,2880,0
|
|
20231123,202100,79301070570,2880,2880,2880,2880,0
|
|
20231123,202000,79301070570,2880,2880,2880,2880,0
|
|
20231123,201900,79301070570,2880,2880,2880,2880,0
|
|
20231123,201800,79301070570,2880,2880,2880,2880,0
|
|
20231123,201700,79301070570,2880,2880,2880,2880,0
|
|
20231123,201600,79301070570,2880,2880,2880,2880,0
|
|
20231123,201500,79301070570,2880,2880,2880,2880,0
|
|
20231123,201400,79301070570,2880,2880,2880,2880,0
|
|
20231123,201300,79301070570,2880,2880,2880,2880,0
|
|
20231123,201200,79301070570,2880,2880,2880,2880,0
|
|
20231123,201100,79301070570,2880,2880,2880,2880,0
|
|
20231123,201000,79301070570,2880,2880,2880,2880,0
|
|
20231123,200900,79301070570,2880,2880,2880,2880,0
|
|
20231123,200800,79301070570,2880,2880,2880,2880,0
|
|
20231123,200700,79301070570,2880,2880,2880,2880,0
|
|
20231123,200600,79301070570,2880,2880,2880,2880,170465
|
|
20231123,200500,79301070570,2880,2880,2880,2880,0
|
|
20231123,200400,79301070570,2880,2880,2880,2880,0
|
|
20231123,200300,79301070570,2880,2880,2880,2880,0
|
|
20231123,200200,79301070570,2880,2880,2880,2880,0
|
|
20231123,200100,79301070570,2880,2880,2880,2880,0
|
|
20231123,200000,79301070570,2880,2880,2880,2880,0
|
|
20231123,195900,79301070570,2880,2880,2880,2880,0
|
|
20231123,195800,79301070570,2880,2880,2880,2880,0
|
|
20231123,195700,79301070570,2880,2880,2880,2880,0
|
|
20231123,195600,79301070570,2880,2880,2880,2880,0
|
|
20231123,195500,79301070570,2880,2880,2880,2880,0
|
|
20231123,195400,79301070570,2880,2880,2880,2880,0
|
|
20231123,195300,79301070570,2880,2880,2880,2880,0
|
|
20231123,195200,79301070570,2880,2880,2880,2880,0
|
|
20231123,195100,79301070570,2880,2880,2880,2880,0
|
|
20231123,195000,79301070570,2880,2880,2880,2880,0
|
|
20231123,194900,79301070570,2880,2880,2880,2880,0
|
|
20231123,194800,79301070570,2880,2880,2880,2880,0
|
|
20231123,194700,79301070570,2880,2880,2880,2880,0
|
|
20231123,194600,79301070570,2880,2880,2880,2880,0
|
|
20231123,194500,79301070570,2880,2880,2880,2880,0
|
|
20231123,194400,79301070570,2880,2880,2880,2880,0
|
|
20231123,194300,79301070570,2880,2880,2880,2880,0
|
|
20231123,194200,79301070570,2880,2880,2880,2880,0
|
|
20231123,194100,79301070570,2880,2880,2880,2880,0
|
|
20231123,194000,79301070570,2880,2880,2880,2880,0
|
|
20231123,193900,79301070570,2880,2880,2880,2880,0
|
|
20231123,193800,79301070570,2880,2880,2880,2880,0
|
|
20231123,193700,79301070570,2880,2880,2880,2880,0
|
|
20231123,193600,79301070570,2880,2880,2880,2880,170465
|
|
20231123,193500,79301070570,2880,2880,2880,2880,0
|
|
20231123,193400,79301070570,2880,2880,2880,2880,0
|
|
20231123,193300,79301070570,2880,2880,2880,2880,0
|
|
20231123,193200,79301070570,2880,2880,2880,2880,0
|
|
20231123,193100,79301070570,2880,2880,2880,2880,0
|
|
20231123,193000,79301070570,2880,2880,2880,2880,0
|
|
20231123,192900,79301070570,2880,2880,2880,2880,0
|
|
20231123,192800,79301070570,2880,2880,2880,2880,0
|
|
20231123,192700,79301070570,2880,2880,2880,2880,0
|
|
20231123,192600,79301070570,2880,2880,2880,2880,0
|
|
20231123,192500,79301070570,2880,2880,2880,2880,0
|
|
20231123,192400,79301070570,2880,2880,2880,2880,0
|
|
20231123,192300,79301070570,2880,2880,2880,2880,0
|
|
20231123,192200,79301070570,2880,2880,2880,2880,0
|
|
20231123,192100,79301070570,2880,2880,2880,2880,0
|
|
20231123,192000,79301070570,2880,2880,2880,2880,0
|
|
20231123,191900,79301070570,2880,2880,2880,2880,0
|
|
20231123,191800,79301070570,2880,2880,2880,2880,0
|
|
20231123,191700,79301070570,2880,2880,2880,2880,0
|
|
20231123,191600,79301070570,2880,2880,2880,2880,0
|
|
20231123,191500,79301070570,2880,2880,2880,2880,0
|
|
20231123,191400,79301070570,2880,2880,2880,2880,0
|
|
20231123,191300,79301070570,2880,2880,2880,2880,0
|
|
20231123,191200,79301070570,2880,2880,2880,2880,0
|
|
20231123,191100,79301070570,2880,2880,2880,2880,0
|
|
20231123,191000,79301070570,2880,2880,2880,2880,0
|
|
20231123,190900,79301070570,2880,2880,2880,2880,0
|
|
20231123,190800,79301070570,2880,2880,2880,2880,0
|
|
20231123,190700,79301070570,2880,2880,2880,2880,0
|
|
20231123,190600,79301070570,2880,2880,2880,2880,170465
|
|
20231123,190500,79301070570,2880,2880,2880,2880,0
|
|
20231123,190400,79301070570,2880,2880,2880,2880,0
|
|
20231123,190300,79301070570,2880,2880,2880,2880,0
|
|
20231123,190200,79301070570,2880,2880,2880,2880,0
|
|
20231123,190100,79301070570,2880,2880,2880,2880,0
|
|
20231123,190000,79301070570,2880,2880,2880,2880,0
|
|
20231123,185900,79301070570,2880,2880,2880,2880,0
|
|
20231123,185800,79301070570,2880,2880,2880,2880,0
|
|
20231123,185700,79301070570,2880,2880,2880,2880,0
|
|
20231123,185600,79301070570,2880,2880,2880,2880,0
|
|
20231123,185500,79301070570,2880,2880,2880,2880,0
|
|
20231123,185400,79301070570,2880,2880,2880,2880,0
|
|
20231123,185300,79301070570,2880,2880,2880,2880,0
|
|
20231123,185200,79301070570,2880,2880,2880,2880,0
|
|
20231123,185100,79301070570,2880,2880,2880,2880,0
|
|
20231123,185000,79301070570,2880,2880,2880,2880,0
|
|
20231123,184900,79301070570,2880,2880,2880,2880,0
|
|
20231123,184800,79301070570,2880,2880,2880,2880,0
|
|
20231123,184700,79301070570,2880,2880,2880,2880,0
|
|
20231123,184600,79301070570,2880,2880,2880,2880,0
|
|
20231123,184500,79301070570,2880,2880,2880,2880,0
|
|
20231123,184400,79301070570,2880,2880,2880,2880,0
|
|
20231123,184300,79301070570,2880,2880,2880,2880,0
|
|
20231123,184200,79301070570,2880,2880,2880,2880,0
|
|
20231123,184100,79301070570,2880,2880,2880,2880,0
|
|
20231123,184000,79301070570,2880,2880,2880,2880,0
|
|
20231123,183900,79301070570,2880,2880,2880,2880,0
|
|
20231123,183800,79301070570,2880,2880,2880,2880,0
|
|
20231123,183700,79301070570,2880,2880,2880,2880,0
|
|
20231123,183600,79301070570,2880,2880,2880,2880,170465
|
|
20231123,183500,79301070570,2880,2880,2880,2880,0
|
|
20231123,183400,79301070570,2880,2880,2880,2880,0
|
|
20231123,183300,79301070570,2880,2880,2880,2880,0
|
|
20231123,183200,79301070570,2880,2880,2880,2880,0
|
|
20231123,183100,79301070570,2880,2880,2880,2880,0
|
|
20231123,183000,79301070570,2880,2880,2880,2880,0
|
|
20231123,182900,79301070570,2880,2880,2880,2880,0
|
|
20231123,182800,79301070570,2880,2880,2880,2880,0
|
|
20231123,182700,79301070570,2880,2880,2880,2880,0
|
|
20231123,182600,79301070570,2880,2880,2880,2880,0
|
|
20231123,182500,79301070570,2880,2880,2880,2880,0
|
|
20231123,182400,79301070570,2880,2880,2880,2880,0
|
|
20231123,182300,79301070570,2880,2880,2880,2880,0
|
|
20231123,182200,79301070570,2880,2880,2880,2880,0
|
|
20231123,182100,79301070570,2880,2880,2880,2880,0
|
|
20231123,182000,79301070570,2880,2880,2880,2880,0
|
|
20231123,181900,79301070570,2880,2880,2880,2880,0
|
|
20231123,181800,79301070570,2880,2880,2880,2880,0
|
|
20231123,181700,79301070570,2880,2880,2880,2880,0
|
|
20231123,181600,79301070570,2880,2880,2880,2880,0
|
|
20231123,181500,79301070570,2880,2880,2880,2880,0
|
|
20231123,181400,79301070570,2880,2880,2880,2880,0
|
|
20231123,181300,79301070570,2880,2880,2880,2880,0
|
|
20231123,181200,79301070570,2880,2880,2880,2880,0
|
|
20231123,181100,79301070570,2880,2880,2880,2880,0
|
|
20231123,181000,79301070570,2880,2880,2880,2880,0
|
|
20231123,180900,79301070570,2880,2880,2880,2880,0
|
|
20231123,180800,79301070570,2880,2880,2880,2880,0
|
|
20231123,180700,79301070570,2880,2880,2880,2880,0
|
|
20231123,180600,79301070570,2880,2880,2880,2880,170465
|
|
20231123,180500,79301070570,2880,2880,2880,2880,0
|
|
20231123,180400,79301070570,2880,2880,2880,2880,0
|
|
20231123,180300,79301070570,2880,2880,2880,2880,0
|
|
20231123,180200,79301070570,2880,2880,2880,2880,0
|
|
20231123,180100,79301070570,2880,2880,2880,2880,0
|
|
20231123,180000,79301070570,2880,2880,2880,2880,0
|
|
20231123,175900,79301070570,2880,2880,2880,2880,0
|
|
20231123,175800,79301070570,2880,2880,2880,2880,0
|
|
20231123,175700,79301070570,2880,2880,2880,2880,0
|
|
20231123,175600,79301070570,2880,2880,2880,2880,0
|
|
20231123,175500,79301070570,2880,2880,2880,2880,0
|
|
20231123,175400,79301070570,2880,2880,2880,2880,0
|
|
20231123,175300,79301070570,2880,2880,2880,2880,0
|
|
20231123,175200,79301070570,2880,2880,2880,2880,0
|
|
20231123,175100,79301070570,2880,2880,2880,2880,0
|
|
20231123,175000,79301070570,2880,2880,2880,2880,0
|
|
20231123,174900,79301070570,2880,2880,2880,2880,0
|
|
20231123,174800,79301070570,2880,2880,2880,2880,0
|
|
20231123,174700,79301070570,2880,2880,2880,2880,0
|
|
20231123,174600,79301070570,2880,2880,2880,2880,0
|
|
20231123,174500,79301070570,2880,2880,2880,2880,0
|
|
20231123,174400,79301070570,2880,2880,2880,2880,0
|
|
20231123,174300,79301070570,2880,2880,2880,2880,0
|
|
20231123,174200,79301070570,2880,2880,2880,2880,0
|
|
20231123,174100,79301070570,2880,2880,2880,2880,0
|
|
20231123,174000,79301070570,2880,2880,2880,2880,0
|
|
20231123,173900,79301070570,2880,2880,2880,2880,0
|
|
20231123,173800,79301070570,2880,2880,2880,2880,0
|
|
20231123,173700,79301070570,2880,2880,2880,2880,0
|
|
20231123,173600,79301070570,2880,2880,2880,2880,170465
|
|
20231123,173500,79301070570,2880,2880,2880,2880,0
|
|
20231123,173400,79301070570,2880,2880,2880,2880,0
|
|
20231123,173300,79301070570,2880,2880,2880,2880,0
|
|
20231123,173200,79301070570,2880,2880,2880,2880,0
|
|
20231123,173100,79301070570,2880,2880,2880,2880,0
|
|
20231123,173000,79301070570,2880,2880,2880,2880,0
|
|
20231123,172900,79301070570,2880,2880,2880,2880,0
|
|
20231123,172800,79301070570,2880,2880,2880,2880,0
|
|
20231123,172700,79301070570,2880,2880,2880,2880,0
|
|
20231123,172600,79301070570,2880,2880,2880,2880,0
|
|
20231123,172500,79301070570,2880,2880,2880,2880,0
|
|
20231123,172400,79301070570,2880,2880,2880,2880,0
|
|
20231123,172300,79301070570,2880,2880,2880,2880,0
|
|
20231123,172200,79301070570,2880,2880,2880,2880,0
|
|
20231123,172100,79301070570,2880,2880,2880,2880,0
|
|
20231123,172000,79301070570,2880,2880,2880,2880,0
|
|
20231123,171900,79301070570,2880,2880,2880,2880,0
|
|
20231123,171800,79301070570,2880,2880,2880,2880,0
|
|
20231123,171700,79301070570,2880,2880,2880,2880,0
|
|
20231123,171600,79301070570,2880,2880,2880,2880,0
|
|
20231123,171500,79301070570,2880,2880,2880,2880,0
|
|
20231123,171400,79301070570,2880,2880,2880,2880,0
|
|
20231123,171300,79301070570,2880,2880,2880,2880,0
|
|
20231123,171200,79301070570,2880,2880,2880,2880,0
|
|
20231123,171100,79301070570,2880,2880,2880,2880,0
|
|
20231123,171000,79301070570,2880,2880,2880,2880,0
|
|
20231123,170900,79301070570,2880,2880,2880,2880,0
|
|
20231123,170800,79301070570,2880,2880,2880,2880,0
|
|
20231123,170700,79301070570,2880,2880,2880,2880,0
|
|
20231123,170600,79301070570,2880,2880,2880,2880,170465
|
|
20231123,170500,79301070570,2880,2880,2880,2880,0
|
|
20231123,170400,79301070570,2880,2880,2880,2880,0
|
|
20231123,170300,79301070570,2880,2880,2880,2880,0
|
|
20231123,170200,79301070570,2880,2880,2880,2880,0
|
|
20231123,170100,79301070570,2880,2880,2880,2880,0
|
|
20231123,170000,79301070570,2880,2880,2880,2880,0
|
|
20231123,165900,79301070570,2880,2880,2880,2880,0
|
|
20231123,165800,79301070570,2880,2880,2880,2880,0
|
|
20231123,165700,79301070570,2880,2880,2880,2880,0
|
|
20231123,165600,79301070570,2880,2880,2880,2880,0
|
|
20231123,165500,79301070570,2880,2880,2880,2880,0
|
|
20231123,165400,79301070570,2880,2880,2880,2880,0
|
|
20231123,165300,79301070570,2880,2880,2880,2880,0
|
|
20231123,165200,79301070570,2880,2880,2880,2880,0
|
|
20231123,165100,79301070570,2880,2880,2880,2880,0
|
|
20231123,165000,79301070570,2880,2880,2880,2880,0
|
|
20231123,164900,79301070570,2880,2880,2880,2880,0
|
|
20231123,164800,79301070570,2880,2880,2880,2880,0
|
|
20231123,164700,79301070570,2880,2880,2880,2880,0
|
|
20231123,164600,79301070570,2880,2880,2880,2880,0
|
|
20231123,164500,79301070570,2880,2880,2880,2880,0
|
|
20231123,164400,79301070570,2880,2880,2880,2880,0
|
|
20231123,164300,79301070570,2880,2880,2880,2880,0
|
|
20231123,164200,79301070570,2880,2880,2880,2880,0
|
|
20231123,164100,79301070570,2880,2880,2880,2880,0
|
|
20231123,164000,79301070570,2880,2880,2880,2880,0
|
|
20231123,163900,79301070570,2880,2880,2880,2880,0
|
|
20231123,163800,79301070570,2880,2880,2880,2880,0
|
|
20231123,163700,79301070570,2880,2880,2880,2880,0
|
|
20231123,163600,79301070570,2880,2880,2880,2880,170465
|
|
20231123,163500,79301070570,2880,2880,2880,2880,0
|
|
20231123,163400,79301070570,2880,2880,2880,2880,0
|
|
20231123,163300,79301070570,2880,2880,2880,2880,0
|
|
20231123,163200,79301070570,2880,2880,2880,2880,0
|
|
20231123,163100,79301070570,2880,2880,2880,2880,0
|
|
20231123,163000,79301070570,2880,2880,2880,2880,0
|
|
20231123,162900,79301070570,2880,2880,2880,2880,0
|
|
20231123,162800,79301070570,2880,2880,2880,2880,0
|
|
20231123,162700,79301070570,2880,2880,2880,2880,0
|
|
20231123,162600,79301070570,2880,2880,2880,2880,0
|
|
20231123,162500,79301070570,2880,2880,2880,2880,0
|
|
20231123,162400,79301070570,2880,2880,2880,2880,0
|
|
20231123,162300,79301070570,2880,2880,2880,2880,0
|
|
20231123,162200,79301070570,2880,2880,2880,2880,0
|
|
20231123,162100,79301070570,2880,2880,2880,2880,0
|
|
20231123,162000,79301070570,2880,2880,2880,2880,0
|
|
20231123,161900,79301070570,2880,2880,2880,2880,0
|
|
20231123,161800,79301070570,2880,2880,2880,2880,0
|
|
20231123,161700,79301070570,2880,2880,2880,2880,0
|
|
20231123,161600,79301070570,2880,2880,2880,2880,0
|
|
20231123,161500,79301070570,2880,2880,2880,2880,0
|
|
20231123,161400,79301070570,2880,2880,2880,2880,0
|
|
20231123,161300,79301070570,2880,2880,2880,2880,0
|
|
20231123,161200,79301070570,2880,2880,2880,2880,0
|
|
20231123,161100,79301070570,2880,2880,2880,2880,0
|
|
20231123,161000,79301070570,2880,2880,2880,2880,0
|
|
20231123,160900,79301070570,2880,2880,2880,2880,0
|
|
20231123,160800,79301070570,2880,2880,2880,2880,0
|
|
20231123,160700,79301070570,2880,2880,2880,2880,0
|
|
20231123,160600,79301070570,2880,2880,2880,2880,170465
|
|
20231123,160500,79301070570,2880,2880,2880,2880,0
|
|
20231123,160400,79301070570,2880,2880,2880,2880,0
|
|
20231123,160300,79301070570,2880,2880,2880,2880,0
|
|
20231123,160200,79301070570,2880,2880,2880,2880,0
|
|
20231123,160100,79301070570,2880,2880,2880,2880,0
|
|
20231123,160000,79301070570,2880,2880,2880,2880,0
|
|
20231123,155900,79301070570,2880,2880,2880,2880,0
|
|
20231123,155800,79301070570,2880,2880,2880,2880,0
|
|
20231123,155700,79301070570,2880,2880,2880,2880,0
|
|
20231123,155600,79301070570,2880,2880,2880,2880,0
|
|
20231123,155500,79301070570,2880,2880,2880,2880,0
|
|
20231123,155400,79301070570,2880,2880,2880,2880,0
|
|
20231123,155300,79301070570,2880,2880,2880,2880,0
|
|
20231123,155200,79301070570,2880,2880,2880,2880,0
|
|
20231123,155100,79301070570,2880,2880,2880,2880,0
|
|
20231123,155000,79301070570,2880,2880,2880,2880,0
|
|
20231123,154900,79301070570,2880,2880,2880,2880,0
|
|
20231123,154800,79301070570,2880,2880,2880,2880,0
|
|
20231123,154700,79301070570,2880,2880,2880,2880,0
|
|
20231123,154600,79301070570,2880,2880,2880,2880,0
|
|
20231123,154500,79301070570,2880,2880,2880,2880,0
|
|
20231123,154400,79301070570,2880,2880,2880,2880,0
|
|
20231123,154300,79301070570,2880,2880,2880,2880,0
|
|
20231123,154200,79301070570,2880,2880,2880,2880,0
|
|
20231123,154100,79301070570,2880,2880,2880,2880,0
|
|
20231123,154000,79301070570,2880,2880,2880,2880,0
|
|
20231123,153900,79301070570,2880,2880,2880,2880,0
|
|
20231123,153800,79301070570,2880,2880,2880,2880,0
|
|
20231123,153700,79301070570,2880,2880,2880,2880,0
|
|
20231123,153600,79301070570,2880,2880,2880,2880,170465
|
|
20231123,153500,79301070570,2880,2880,2880,2880,0
|
|
20231123,153400,79301070570,2880,2880,2880,2880,0
|
|
20231123,153300,79301070570,2880,2880,2880,2880,0
|
|
20231123,153200,79301070570,2880,2880,2880,2880,0
|
|
20231123,153100,79301070570,2880,2880,2880,2880,0
|
|
20231123,153000,79301070570,2880,2880,2880,2880,170465
|
|
20231123,152900,78810131370,2875,2875,2875,2875,0
|
|
20231123,152800,78810131370,2875,2875,2875,2875,0
|
|
20231123,152700,78810131370,2875,2875,2875,2875,0
|
|
20231123,152600,78810131370,2875,2875,2875,2875,0
|
|
20231123,152500,78810131370,2875,2875,2875,2875,0
|
|
20231123,152400,78810131370,2875,2875,2875,2875,0
|
|
20231123,152300,78810131370,2875,2875,2875,2875,0
|
|
20231123,152200,78810131370,2875,2875,2875,2875,0
|
|
20231123,152100,78810131370,2875,2875,2875,2875,0
|
|
20231123,152000,78810131370,2875,2875,2875,2875,0
|
|
20231123,151900,78810131370,2875,2880,2890,2860,59780
|
|
20231123,151800,78638197915,2885,2890,2895,2880,40619
|
|
20231123,151700,78521021080,2890,2880,2895,2875,40761
|
|
20231123,151600,78403489035,2880,2875,2885,2870,25001
|
|
20231123,151500,78331540225,2875,2880,2885,2875,16458
|
|
20231123,151400,78284170450,2880,2890,2890,2880,18504
|
|
20231123,151300,78230820975,2890,2880,2895,2880,23212
|
|
20231123,151200,78163837620,2880,2890,2895,2880,27559
|
|
20231123,151100,78084177740,2890,2885,2910,2885,83842
|
|
20231123,151000,77840931510,2885,2870,2895,2865,70177
|
|
20231123,150900,77638803450,2865,2870,2875,2865,9451
|
|
20231123,150800,77611682940,2875,2865,2875,2865,16908
|
|
20231123,150700,77563154270,2870,2850,2875,2850,26810
|
|
20231123,150600,77486429875,2850,2845,2855,2845,7047
|
|
20231123,150500,77466345870,2845,2845,2850,2845,32215
|
|
20231123,150400,77374693435,2845,2855,2855,2845,84159
|
|
20231123,150300,77134870055,2855,2850,2860,2850,16331
|
|
20231123,150200,77088273950,2850,2860,2860,2850,8135
|
|
20231123,150100,77065074935,2855,2860,2860,2855,41289
|
|
20231123,150000,76947194040,2860,2860,2860,2855,10898
|
|
20231123,145900,76916048165,2860,2855,2865,2855,3358
|
|
20231123,145800,76906451505,2855,2860,2860,2855,4521
|
|
20231123,145700,76893524120,2860,2860,2860,2855,6255
|
|
20231123,145600,76875655160,2860,2860,2865,2855,3820
|
|
20231123,145500,76864731380,2860,2855,2860,2855,9170
|
|
20231123,145400,76838516870,2855,2855,2855,2845,13165
|
|
20231123,145300,76800988925,2850,2860,2860,2850,10403
|
|
20231123,145200,76771284085,2855,2855,2860,2850,7630
|
|
20231123,145100,76749500435,2855,2855,2860,2850,11632
|
|
20231123,145000,76716295300,2860,2870,2870,2855,51724
|
|
20231123,144900,76568379340,2870,2870,2875,2870,5550
|
|
20231123,144800,76552450500,2870,2870,2875,2865,10094
|
|
20231123,144700,76523492675,2870,2880,2880,2870,14401
|
|
20231123,144600,76482087860,2880,2885,2890,2875,38480
|
|
20231123,144500,76371272470,2890,2885,2895,2880,49359
|
|
20231123,144400,76228616680,2885,2875,2885,2870,12161
|
|
20231123,144300,76193618295,2875,2865,2875,2865,19814
|
|
20231123,144200,76136735205,2870,2870,2870,2865,7082
|
|
20231123,144100,76116443730,2870,2875,2875,2865,9148
|
|
20231123,144000,76090217450,2870,2875,2875,2860,17866
|
|
20231123,143900,76039015995,2870,2865,2875,2860,30213
|
|
20231123,143800,75952339900,2870,2855,2870,2850,34318
|
|
20231123,143700,75854142145,2850,2850,2855,2850,4012
|
|
20231123,143600,75842695595,2850,2855,2855,2845,14463
|
|
20231123,143500,75801484150,2855,2855,2855,2850,1712
|
|
20231123,143400,75796597955,2855,2855,2855,2850,13605
|
|
20231123,143300,75757766995,2850,2850,2850,2845,4981
|
|
20231123,143200,75743573910,2850,2845,2850,2845,10922
|
|
20231123,143100,75712490565,2845,2850,2850,2840,8835
|
|
20231123,143000,75687366925,2850,2855,2855,2845,10750
|
|
20231123,142900,75656754750,2855,2850,2855,2850,13372
|
|
20231123,142800,75618629170,2850,2840,2850,2840,11296
|
|
20231123,142700,75586477380,2840,2840,2845,2835,9235
|
|
20231123,142600,75560254045,2840,2840,2845,2835,21378
|
|
20231123,142500,75499608120,2835,2845,2850,2835,36673
|
|
20231123,142400,75395430455,2845,2855,2860,2835,72306
|
|
20231123,142300,75189580470,2860,2860,2865,2855,5216
|
|
20231123,142200,75174661405,2860,2855,2865,2855,14932
|
|
20231123,142100,75131987550,2855,2855,2860,2850,29826
|
|
20231123,142000,75046811440,2860,2875,2875,2850,176215
|
|
20231123,141900,74542105735,2875,2870,2880,2870,2967
|
|
20231123,141800,74533577975,2870,2875,2880,2870,10786
|
|
20231123,141700,74502571960,2875,2875,2880,2870,7753
|
|
20231123,141600,74480281545,2875,2885,2885,2875,16507
|
|
20231123,141500,74432805835,2885,2880,2885,2875,5023
|
|
20231123,141400,74418351030,2875,2875,2885,2870,29218
|
|
20231123,141300,74334380305,2875,2880,2885,2875,34392
|
|
20231123,141200,74235441640,2885,2885,2895,2880,19826
|
|
20231123,141100,74178233540,2885,2900,2900,2885,13701
|
|
20231123,141000,74138603015,2900,2900,2900,2890,16911
|
|
20231123,140900,74089627775,2895,2885,2900,2880,10120
|
|
20231123,140800,74060371745,2885,2880,2890,2880,15254
|
|
20231123,140700,74016389745,2890,2890,2890,2880,10165
|
|
20231123,140600,73987080645,2885,2895,2895,2885,8916
|
|
20231123,140500,73961320870,2890,2890,2895,2890,3809
|
|
20231123,140400,73950309415,2890,2890,2895,2885,4740
|
|
20231123,140300,73936612290,2890,2880,2890,2875,9192
|
|
20231123,140200,73910107000,2875,2890,2890,2870,55918
|
|
20231123,140100,73749206995,2885,2900,2900,2880,41269
|
|
20231123,140000,73630051720,2900,2900,2900,2895,5553
|
|
20231123,135900,73613975055,2900,2895,2900,2895,3048
|
|
20231123,135800,73605145875,2895,2895,2900,2895,6294
|
|
20231123,135700,73586924705,2895,2900,2905,2895,7159
|
|
20231123,135600,73566185465,2905,2895,2905,2895,5703
|
|
20231123,135500,73549646695,2895,2895,2900,2890,7559
|
|
20231123,135400,73527776535,2895,2900,2900,2890,13488
|
|
20231123,135300,73488727090,2900,2905,2905,2900,6760
|
|
20231123,135200,73469116455,2905,2910,2915,2900,31748
|
|
20231123,135100,73376894555,2910,2920,2920,2905,22870
|
|
20231123,135000,73310295970,2915,2905,2920,2905,25367
|
|
20231123,134900,73236349635,2910,2910,2910,2900,43247
|
|
20231123,134800,73110740165,2905,2910,2925,2905,91280
|
|
20231123,134700,72844302540,2915,2910,2915,2905,32821
|
|
20231123,134600,72748805330,2905,2895,2910,2895,43993
|
|
20231123,134500,72621115295,2895,2895,2895,2890,22171
|
|
20231123,134400,72556979390,2895,2905,2905,2895,40562
|
|
20231123,134300,72439387055,2900,2900,2905,2890,27700
|
|
20231123,134200,72359083780,2895,2910,2910,2885,38444
|
|
20231123,134100,72247488295,2910,2890,2910,2880,37669
|
|
20231123,134000,72138239415,2890,2890,2890,2880,12229
|
|
20231123,133900,72102993340,2885,2885,2890,2880,11721
|
|
20231123,133800,72069184390,2885,2890,2890,2880,26673
|
|
20231123,133700,71992283905,2890,2890,2895,2885,5492
|
|
20231123,133600,71976422440,2890,2895,2900,2890,14613
|
|
20231123,133500,71934160260,2895,2900,2905,2895,10720
|
|
20231123,133400,71903105830,2900,2915,2915,2900,33811
|
|
20231123,133300,71804817070,2910,2900,2920,2900,24434
|
|
20231123,133200,71733632700,2910,2900,2910,2890,19436
|
|
20231123,133100,71677328400,2900,2900,2905,2895,9096
|
|
20231123,133000,71650972510,2900,2910,2910,2895,6301
|
|
20231123,132900,71632656175,2905,2885,2905,2885,13665
|
|
20231123,132800,71593190185,2885,2900,2900,2885,23317
|
|
20231123,132700,71525827650,2895,2905,2905,2895,9990
|
|
20231123,132600,71496889965,2905,2890,2910,2885,26758
|
|
20231123,132500,71419403025,2890,2890,2895,2885,16470
|
|
20231123,132400,71371815580,2895,2905,2905,2890,9583
|
|
20231123,132300,71344063585,2905,2905,2910,2900,8606
|
|
20231123,132200,71319070845,2905,2925,2925,2905,20865
|
|
20231123,132100,71258248045,2930,2910,2930,2905,91114
|
|
20231123,132000,70991831280,2910,2890,2910,2885,18682
|
|
20231123,131900,70937694445,2890,2895,2895,2885,3323
|
|
20231123,131800,70928105185,2895,2895,2895,2885,4419
|
|
20231123,131700,70915328875,2890,2885,2895,2880,6965
|
|
20231123,131600,70895236375,2885,2885,2895,2880,9285
|
|
20231123,131500,70868454230,2880,2880,2895,2880,7727
|
|
20231123,131400,70846168225,2880,2885,2885,2875,12494
|
|
20231123,131300,70810214200,2875,2895,2900,2875,22202
|
|
20231123,131200,70746168925,2895,2895,2900,2890,7234
|
|
20231123,131100,70725230790,2890,2925,2925,2885,47020
|
|
20231123,131000,70588942285,2920,2920,2930,2920,32533
|
|
20231123,130900,70493796650,2925,2910,2935,2910,68340
|
|
20231123,130800,70293833530,2910,2915,2915,2905,15129
|
|
20231123,130700,70249821685,2915,2915,2920,2905,24158
|
|
20231123,130600,70179439790,2915,2925,2925,2905,78362
|
|
20231123,130500,69951127600,2925,2895,2925,2890,106977
|
|
20231123,130400,69639518070,2890,2875,2895,2875,21465
|
|
20231123,130300,69577598195,2880,2880,2885,2875,15610
|
|
20231123,130200,69532644065,2885,2880,2885,2880,4495
|
|
20231123,130100,69519686960,2880,2880,2885,2880,14807
|
|
20231123,130000,69477040700,2885,2890,2890,2880,3726
|
|
20231123,125900,69466295085,2890,2885,2890,2880,2229
|
|
20231123,125800,69459863240,2885,2885,2890,2880,9457
|
|
20231123,125700,69432573195,2885,2890,2895,2880,10289
|
|
20231123,125600,69402881535,2895,2890,2895,2885,16105
|
|
20231123,125500,69356313195,2885,2885,2890,2880,6092
|
|
20231123,125400,69338734790,2885,2885,2890,2880,14123
|
|
20231123,125300,69297988700,2885,2885,2885,2880,20621
|
|
20231123,125200,69238587170,2880,2885,2895,2880,37004
|
|
20231123,125100,69131649505,2880,2865,2885,2860,26429
|
|
20231123,125000,69055772745,2860,2860,2865,2860,22122
|
|
20231123,124900,68992495725,2860,2860,2865,2855,22665
|
|
20231123,124800,68927716615,2860,2865,2870,2855,50693
|
|
20231123,124700,68782654230,2870,2865,2870,2865,13538
|
|
20231123,124600,68743832825,2865,2870,2870,2860,58877
|
|
20231123,124500,68575331670,2870,2880,2885,2865,40050
|
|
20231123,124400,68460313725,2875,2875,2880,2865,35391
|
|
20231123,124300,68358706860,2870,2885,2890,2870,70847
|
|
20231123,124200,68154886775,2885,2890,2890,2885,31534
|
|
20231123,124100,68063873330,2890,2895,2895,2885,18476
|
|
20231123,124000,68010506480,2890,2890,2895,2885,10696
|
|
20231123,123900,67979624830,2890,2890,2895,2885,11127
|
|
20231123,123800,67947485630,2885,2885,2890,2880,39031
|
|
20231123,123700,67834883535,2885,2910,2910,2885,43730
|
|
20231123,123600,67708118375,2905,2930,2930,2905,68441
|
|
20231123,123500,67508382835,2930,2915,2935,2910,124878
|
|
20231123,123400,67143061555,2915,2905,2915,2900,36534
|
|
20231123,123300,67036815580,2900,2900,2905,2890,23489
|
|
20231123,123200,66968768150,2895,2895,2900,2880,14793
|
|
20231123,123100,66925995895,2880,2885,2900,2880,46115
|
|
20231123,123000,66792774865,2900,2885,2905,2880,54599
|
|
20231123,122900,66634936185,2890,2895,2900,2885,30038
|
|
20231123,122800,66548072810,2895,2880,2900,2875,59190
|
|
20231123,122700,66377035380,2875,2880,2885,2870,66052
|
|
20231123,122600,66187076020,2880,2890,2890,2875,50012
|
|
20231123,122500,66043009780,2885,2895,2900,2880,68428
|
|
20231123,122400,65845319470,2895,2900,2905,2895,25657
|
|
20231123,122300,65770924060,2905,2910,2910,2895,22994
|
|
20231123,122200,65704182350,2910,2905,2910,2895,40832
|
|
20231123,122100,65585712435,2895,2910,2915,2885,180841
|
|
20231123,122000,65061954820,2910,2910,2920,2910,18254
|
|
20231123,121900,65008792895,2910,2915,2920,2910,30812
|
|
20231123,121800,64919085700,2920,2915,2920,2910,40011
|
|
20231123,121700,64802559675,2915,2915,2920,2910,20781
|
|
20231123,121600,64741998120,2915,2925,2925,2910,38743
|
|
20231123,121500,64629099580,2925,2915,2930,2915,21201
|
|
20231123,121400,64567227140,2915,2915,2925,2910,33710
|
|
20231123,121300,64468933540,2910,2925,2930,2910,75101
|
|
20231123,121200,64249751145,2930,2920,2930,2920,14566
|
|
20231123,121100,64207157915,2920,2930,2935,2920,17697
|
|
20231123,121000,64155399105,2935,2935,2940,2925,24026
|
|
20231123,120900,64084948705,2935,2930,2935,2920,42073
|
|
20231123,120800,63961975150,2925,2935,2945,2920,51763
|
|
20231123,120700,63810238645,2935,2940,2940,2930,27380
|
|
20231123,120600,63729890110,2935,2940,2945,2930,98438
|
|
20231123,120500,63440920460,2940,2960,2965,2940,100614
|
|
20231123,120400,63144000855,2965,2975,2975,2955,89954
|
|
20231123,120300,62877083210,2975,2955,2985,2950,222083
|
|
20231123,120200,62216580165,2950,2965,2965,2950,119807
|
|
20231123,120100,61862142670,2955,2935,2970,2935,220074
|
|
20231123,120000,61211782150,2940,2925,2945,2925,93759
|
|
20231123,115900,60936603525,2930,2915,2930,2910,25338
|
|
20231123,115800,60862658175,2915,2925,2925,2910,35661
|
|
20231123,115700,60758686415,2920,2920,2925,2920,12366
|
|
20231123,115600,60722557310,2920,2925,2925,2910,68432
|
|
20231123,115500,60523065040,2920,2920,2925,2915,47117
|
|
20231123,115400,60385554800,2920,2930,2935,2920,37830
|
|
20231123,115300,60274831300,2930,2925,2940,2920,66041
|
|
20231123,115200,60081205645,2925,2920,2925,2905,112305
|
|
20231123,115100,59753788515,2925,2915,2930,2915,68779
|
|
20231123,115000,59552937555,2920,2915,2945,2910,161416
|
|
20231123,114900,59080348775,2915,2930,2930,2915,88725
|
|
20231123,114800,58821104835,2930,2950,2950,2920,163416
|
|
20231123,114700,58342317225,2945,2945,2955,2925,242462
|
|
20231123,114600,57629484885,2945,2960,2965,2945,171334
|
|
20231123,114500,57123657595,2960,2985,2985,2955,213147
|
|
20231123,114400,56490989325,2980,3000,3005,2975,209927
|
|
20231123,114300,55862702540,3000,2995,3005,2980,224927
|
|
20231123,114200,55188588050,2990,2980,3005,2975,354342
|
|
20231123,114100,54126443295,2975,2965,2980,2960,172649
|
|
20231123,114000,53613728105,2965,2975,2975,2950,248348
|
|
20231123,113900,52879534030,2970,2990,2995,2955,437174
|
|
20231123,113800,51580173050,2990,2990,3015,2980,509869
|
|
20231123,113700,50051246930,2990,2995,3010,2980,486215
|
|
20231123,113600,48593110025,2995,2985,3010,2965,767749
|
|
20231123,113500,46293716560,2985,2910,2990,2905,713386
|
|
20231123,113400,44182522375,2910,2905,2910,2895,36204
|
|
20231123,113300,44077443880,2900,2895,2910,2890,64738
|
|
20231123,113200,43889539995,2890,2880,2895,2875,33979
|
|
20231123,113100,43791475725,2880,2875,2880,2875,3661
|
|
20231123,113000,43780949260,2880,2880,2885,2870,22592
|
|
20231123,112900,43715910460,2880,2870,2880,2870,8724
|
|
20231123,112800,43690821170,2875,2870,2875,2870,2327
|
|
20231123,112700,43684136865,2870,2875,2880,2870,7311
|
|
20231123,112600,43663122435,2870,2870,2875,2860,15562
|
|
20231123,112500,43618468430,2875,2890,2895,2875,21985
|
|
20231123,112400,43555043515,2895,2880,2900,2880,39457
|
|
20231123,112300,43440964545,2885,2870,2885,2855,42608
|
|
20231123,112200,43318725135,2875,2875,2875,2865,10096
|
|
20231123,112100,43289725750,2875,2880,2885,2865,47637
|
|
20231123,112000,43152911710,2880,2875,2885,2865,41691
|
|
20231123,111900,43033131080,2875,2885,2890,2875,27875
|
|
20231123,111800,42952755270,2885,2875,2900,2875,53597
|
|
20231123,111700,42797999790,2875,2905,2905,2865,129460
|
|
20231123,111600,42424562240,2905,2925,2930,2890,173968
|
|
20231123,111500,41917809990,2925,2845,2930,2840,578834
|
|
20231123,111400,40240142745,2845,2830,2845,2830,17123
|
|
20231123,111300,40191518085,2835,2825,2835,2825,14131
|
|
20231123,111200,40151529110,2830,2825,2830,2820,12459
|
|
20231123,111100,40116338360,2830,2820,2830,2820,10035
|
|
20231123,111000,40088012570,2825,2820,2825,2820,7466
|
|
20231123,110900,40066951360,2820,2825,2825,2820,6282
|
|
20231123,110800,40049227595,2820,2820,2825,2815,7390
|
|
20231123,110700,40028383305,2815,2825,2825,2815,26529
|
|
20231123,110600,39953658220,2830,2820,2830,2815,7462
|
|
20231123,110500,39932620930,2820,2825,2825,2815,25803
|
|
20231123,110400,39859827755,2830,2830,2830,2820,20931
|
|
20231123,110300,39800654675,2835,2840,2840,2830,7223
|
|
20231123,110200,39780186590,2840,2830,2845,2830,12698
|
|
20231123,110100,39744178450,2835,2845,2845,2830,30448
|
|
20231123,110000,39657824710,2840,2830,2845,2830,13555
|
|
20231123,105900,39619348965,2835,2820,2835,2815,16591
|
|
20231123,105800,39572433525,2825,2820,2825,2815,21611
|
|
20231123,105700,39511521365,2825,2825,2830,2820,22926
|
|
20231123,105600,39446753940,2830,2830,2830,2820,6833
|
|
20231123,105500,39427457360,2825,2830,2830,2820,12642
|
|
20231123,105400,39391749450,2830,2830,2840,2825,16786
|
|
20231123,105300,39344274080,2830,2835,2845,2830,90066
|
|
20231123,105200,39088679575,2830,2815,2840,2815,48035
|
|
20231123,105100,38952882565,2820,2810,2820,2805,11595
|
|
20231123,105000,38920263085,2805,2810,2815,2800,20448
|
|
20231123,104900,38862912980,2810,2820,2820,2800,59736
|
|
20231123,104800,38695101340,2825,2825,2830,2820,10956
|
|
20231123,104700,38664151450,2830,2825,2830,2825,5871
|
|
20231123,104600,38647550310,2825,2825,2830,2820,8725
|
|
20231123,104500,38622900015,2825,2820,2830,2815,37601
|
|
20231123,104400,38516765780,2820,2810,2820,2810,17946
|
|
20231123,104300,38466217660,2810,2810,2815,2805,6477
|
|
20231123,104200,38448014485,2810,2810,2815,2805,37757
|
|
20231123,104100,38342058990,2805,2815,2815,2805,35926
|
|
20231123,104000,38241150325,2815,2815,2820,2800,38138
|
|
20231123,103900,38133973495,2815,2840,2845,2790,150625
|
|
20231123,103800,37710337415,2845,2830,2850,2830,21834
|
|
20231123,103700,37648257605,2835,2840,2840,2825,17965
|
|
20231123,103600,37597411820,2840,2840,2840,2830,7433
|
|
20231123,103500,37576331075,2840,2830,2840,2830,10815
|
|
20231123,103400,37545687350,2830,2820,2835,2815,49046
|
|
20231123,103300,37407054870,2820,2835,2835,2820,31640
|
|
20231123,103200,37317716660,2830,2830,2835,2830,25356
|
|
20231123,103100,37245938945,2830,2840,2840,2825,26505
|
|
20231123,103000,37170855535,2840,2820,2845,2820,90373
|
|
20231123,102900,36914811400,2825,2860,2860,2805,191601
|
|
20231123,102800,36372704100,2860,2860,2865,2850,65174
|
|
20231123,102700,36186736710,2860,2865,2870,2860,21923
|
|
20231123,102600,36123956325,2865,2875,2880,2865,31515
|
|
20231123,102500,36033459845,2875,2875,2875,2870,10341
|
|
20231123,102400,36003746465,2875,2875,2880,2870,8862
|
|
20231123,102300,35978286675,2870,2860,2880,2855,25271
|
|
20231123,102200,35905868380,2860,2870,2870,2855,24608
|
|
20231123,102100,35835454195,2865,2870,2870,2860,31208
|
|
20231123,102000,35746093980,2870,2870,2875,2865,12356
|
|
20231123,101900,35710644700,2870,2870,2875,2855,67683
|
|
20231123,101800,35517118315,2870,2870,2875,2860,36921
|
|
20231123,101700,35411297045,2870,2870,2875,2870,15561
|
|
20231123,101600,35366607320,2875,2865,2875,2865,46429
|
|
20231123,101500,35233399910,2860,2870,2875,2860,74575
|
|
20231123,101400,35019603680,2870,2890,2895,2870,40320
|
|
20231123,101300,34903444940,2885,2885,2890,2880,44679
|
|
20231123,101200,34774557635,2880,2875,2885,2870,36195
|
|
20231123,101100,34670432050,2875,2875,2885,2870,36168
|
|
20231123,101000,34566310895,2875,2885,2895,2875,36555
|
|
20231123,100900,34460902455,2885,2875,2885,2865,65988
|
|
20231123,100800,34271259835,2875,2880,2890,2875,44551
|
|
20231123,100700,34143025515,2880,2865,2890,2865,83927
|
|
20231123,100600,33901439655,2870,2885,2890,2865,136335
|
|
20231123,100500,33509298860,2880,2905,2910,2880,135463
|
|
20231123,100400,33117191355,2910,2925,2925,2905,47743
|
|
20231123,100300,32978256875,2925,2920,2930,2905,48906
|
|
20231123,100200,32835650995,2925,2940,2955,2920,107496
|
|
20231123,100100,32519726690,2940,2930,2945,2930,82889
|
|
20231123,100000,32276173245,2935,2920,2935,2915,53917
|
|
20231123,095900,32118434605,2915,2920,2925,2910,35359
|
|
20231123,095800,32015274755,2915,2915,2920,2905,74571
|
|
20231123,095700,31798250775,2910,2910,2920,2905,34438
|
|
20231123,095600,31697966370,2905,2915,2925,2905,94840
|
|
20231123,095500,31421985370,2920,2915,2925,2900,97103
|
|
20231123,095400,31139248125,2915,2925,2940,2895,277835
|
|
20231123,095300,30331046490,2925,2955,2960,2925,143502
|
|
20231123,095200,29909980430,2965,2975,2980,2955,102576
|
|
20231123,095100,29605313905,2975,2970,2980,2965,111572
|
|
20231123,095000,29273555635,2965,2980,2985,2955,104328
|
|
20231123,094900,28963573770,2980,2950,2980,2945,129737
|
|
20231123,094800,28578582700,2950,2940,2955,2930,37273
|
|
20231123,094700,28468875710,2935,2935,2945,2930,55801
|
|
20231123,094600,28305076475,2935,2955,2955,2935,57547
|
|
20231123,094500,28135447245,2950,2930,2965,2930,99920
|
|
20231123,094400,27840987370,2935,2920,2940,2920,59079
|
|
20231123,094300,27668001450,2925,2920,2940,2910,201089
|
|
20231123,094200,27080291625,2925,2955,2965,2920,209496
|
|
20231123,094100,26465507680,2960,2950,2965,2935,126066
|
|
20231123,094000,26093999270,2945,2975,2985,2945,164816
|
|
20231123,093900,25606243650,2980,2990,2995,2955,249105
|
|
20231123,093800,24864851925,2990,3000,3005,2985,240441
|
|
20231123,093700,24144640660,3005,2995,3015,2980,628443
|
|
20231123,093600,22260457530,2995,2950,3000,2945,443676
|
|
20231123,093500,20937493675,2950,2950,2960,2945,80277
|
|
20231123,093400,20700444340,2955,2955,2960,2945,87089
|
|
20231123,093300,20443175495,2960,2935,2960,2930,101153
|
|
20231123,093200,20145001950,2930,2935,2940,2925,98430
|
|
20231123,093100,19856279210,2935,2945,2965,2935,118489
|
|
20231123,093000,19507187680,2950,2940,2950,2925,166352
|
|
20231123,092900,19018635430,2940,2940,2965,2935,110184
|
|
20231123,092800,18693888125,2935,2965,2970,2935,244470
|
|
20231123,092700,17972207845,2965,2990,2995,2960,321698
|
|
20231123,092600,17014874940,2990,2955,3000,2955,429125
|
|
20231123,092500,15735089090,2955,2955,2985,2950,426178
|
|
20231123,092400,14469685640,2955,2950,2955,2930,276754
|
|
20231123,092300,13654287685,2945,2970,2970,2930,387833
|
|
20231123,092200,12512307395,2970,2965,2985,2935,774006
|
|
20231123,092100,10216355230,2960,2880,2970,2875,545867
|
|
20231123,092000,8613551000,2885,2865,2890,2860,77396
|
|
20231123,091900,8390924205,2865,2855,2870,2840,55987
|
|
20231123,091800,8231233220,2855,2855,2860,2840,79715
|
|
20231123,091700,8004147175,2860,2880,2885,2855,91025
|
|
20231123,091600,7742938640,2885,2875,2895,2875,65008
|
|
20231123,091500,7555559080,2880,2860,2905,2860,100820
|
|
20231123,091400,7265102595,2860,2890,2890,2860,88217
|
|
20231123,091300,7011940745,2890,2910,2910,2870,153358
|
|
20231123,091200,6569211755,2905,2900,2920,2890,155594
|
|
20231123,091100,6116833520,2895,2920,2935,2880,329225
|
|
20231123,091000,5157965630,2910,2885,2930,2870,334069
|
|
20231123,090900,4189962055,2890,2860,2895,2855,275871
|
|
20231123,090800,3395951835,2860,2860,2865,2830,215061
|
|
20231123,090700,2782993780,2855,2800,2865,2800,264966
|
|
20231123,090600,2030633580,2800,2765,2805,2760,98370
|
|
20231123,090500,1756202085,2770,2780,2785,2760,59988
|
|
20231123,090400,1589891535,2780,2735,2780,2720,79621
|
|
20231123,090300,1371116390,2735,2725,2735,2705,157277
|
|
20231123,090200,944090055,2725,2765,2765,2725,165458
|
|
20231123,090100,490429395,2770,2785,2785,2760,77035
|
|
20231123,090000,276905290,2785,2765,2795,2765,96583
|