745 lines
38 KiB
CSV
745 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,212200,26777259250,2820,2820,2820,2820,110195
|
|
20231124,212100,26777259250,2820,2820,2820,2820,0
|
|
20231124,212000,26777259250,2820,2820,2820,2820,0
|
|
20231124,211900,26777259250,2820,2820,2820,2820,0
|
|
20231124,211800,26777259250,2820,2820,2820,2820,0
|
|
20231124,211700,26777259250,2820,2820,2820,2820,0
|
|
20231124,211600,26777259250,2820,2820,2820,2820,0
|
|
20231124,211500,26777259250,2820,2820,2820,2820,0
|
|
20231124,211400,26777259250,2820,2820,2820,2820,0
|
|
20231124,211300,26777259250,2820,2820,2820,2820,0
|
|
20231124,211200,26777259250,2820,2820,2820,2820,0
|
|
20231124,211100,26777259250,2820,2820,2820,2820,0
|
|
20231124,211000,26777259250,2820,2820,2820,2820,0
|
|
20231124,210900,26777259250,2820,2820,2820,2820,0
|
|
20231124,210800,26777259250,2820,2820,2820,2820,0
|
|
20231124,210700,26777259250,2820,2820,2820,2820,0
|
|
20231124,210600,26777259250,2820,2820,2820,2820,0
|
|
20231124,210500,26777259250,2820,2820,2820,2820,0
|
|
20231124,210400,26777259250,2820,2820,2820,2820,0
|
|
20231124,210300,26777259250,2820,2820,2820,2820,0
|
|
20231124,210200,26777259250,2820,2820,2820,2820,0
|
|
20231124,210100,26777259250,2820,2820,2820,2820,0
|
|
20231124,210000,26777259250,2820,2820,2820,2820,0
|
|
20231124,205900,26777259250,2820,2820,2820,2820,0
|
|
20231124,205800,26777259250,2820,2820,2820,2820,0
|
|
20231124,205700,26777259250,2820,2820,2820,2820,0
|
|
20231124,205600,26777259250,2820,2820,2820,2820,0
|
|
20231124,205500,26777259250,2820,2820,2820,2820,0
|
|
20231124,205400,26777259250,2820,2820,2820,2820,0
|
|
20231124,205300,26777259250,2820,2820,2820,2820,0
|
|
20231124,205200,26777259250,2820,2820,2820,2820,110195
|
|
20231124,205100,26777259250,2820,2820,2820,2820,0
|
|
20231124,205000,26777259250,2820,2820,2820,2820,0
|
|
20231124,204900,26777259250,2820,2820,2820,2820,0
|
|
20231124,204800,26777259250,2820,2820,2820,2820,0
|
|
20231124,204700,26777259250,2820,2820,2820,2820,0
|
|
20231124,204600,26777259250,2820,2820,2820,2820,0
|
|
20231124,204500,26777259250,2820,2820,2820,2820,0
|
|
20231124,204400,26777259250,2820,2820,2820,2820,0
|
|
20231124,204300,26777259250,2820,2820,2820,2820,0
|
|
20231124,204200,26777259250,2820,2820,2820,2820,0
|
|
20231124,204100,26777259250,2820,2820,2820,2820,0
|
|
20231124,204000,26777259250,2820,2820,2820,2820,0
|
|
20231124,203900,26777259250,2820,2820,2820,2820,0
|
|
20231124,203800,26777259250,2820,2820,2820,2820,0
|
|
20231124,203700,26777259250,2820,2820,2820,2820,0
|
|
20231124,203600,26777259250,2820,2820,2820,2820,0
|
|
20231124,203500,26777259250,2820,2820,2820,2820,0
|
|
20231124,203400,26777259250,2820,2820,2820,2820,0
|
|
20231124,203300,26777259250,2820,2820,2820,2820,0
|
|
20231124,203200,26777259250,2820,2820,2820,2820,0
|
|
20231124,203100,26777259250,2820,2820,2820,2820,0
|
|
20231124,203000,26777259250,2820,2820,2820,2820,0
|
|
20231124,202900,26777259250,2820,2820,2820,2820,0
|
|
20231124,202800,26777259250,2820,2820,2820,2820,0
|
|
20231124,202700,26777259250,2820,2820,2820,2820,0
|
|
20231124,202600,26777259250,2820,2820,2820,2820,0
|
|
20231124,202500,26777259250,2820,2820,2820,2820,0
|
|
20231124,202400,26777259250,2820,2820,2820,2820,0
|
|
20231124,202300,26777259250,2820,2820,2820,2820,0
|
|
20231124,202200,26777259250,2820,2820,2820,2820,110195
|
|
20231124,202100,26777259250,2820,2820,2820,2820,0
|
|
20231124,202000,26777259250,2820,2820,2820,2820,0
|
|
20231124,201900,26777259250,2820,2820,2820,2820,0
|
|
20231124,201800,26777259250,2820,2820,2820,2820,0
|
|
20231124,201700,26777259250,2820,2820,2820,2820,0
|
|
20231124,201600,26777259250,2820,2820,2820,2820,0
|
|
20231124,201500,26777259250,2820,2820,2820,2820,0
|
|
20231124,201400,26777259250,2820,2820,2820,2820,0
|
|
20231124,201300,26777259250,2820,2820,2820,2820,0
|
|
20231124,201200,26777259250,2820,2820,2820,2820,0
|
|
20231124,201100,26777259250,2820,2820,2820,2820,0
|
|
20231124,201000,26777259250,2820,2820,2820,2820,0
|
|
20231124,200900,26777259250,2820,2820,2820,2820,0
|
|
20231124,200800,26777259250,2820,2820,2820,2820,0
|
|
20231124,200700,26777259250,2820,2820,2820,2820,0
|
|
20231124,200600,26777259250,2820,2820,2820,2820,0
|
|
20231124,200500,26777259250,2820,2820,2820,2820,0
|
|
20231124,200400,26777259250,2820,2820,2820,2820,0
|
|
20231124,200300,26777259250,2820,2820,2820,2820,0
|
|
20231124,200200,26777259250,2820,2820,2820,2820,0
|
|
20231124,200100,26777259250,2820,2820,2820,2820,0
|
|
20231124,200000,26777259250,2820,2820,2820,2820,0
|
|
20231124,195900,26777259250,2820,2820,2820,2820,0
|
|
20231124,195800,26777259250,2820,2820,2820,2820,0
|
|
20231124,195700,26777259250,2820,2820,2820,2820,0
|
|
20231124,195600,26777259250,2820,2820,2820,2820,0
|
|
20231124,195500,26777259250,2820,2820,2820,2820,0
|
|
20231124,195400,26777259250,2820,2820,2820,2820,0
|
|
20231124,195300,26777259250,2820,2820,2820,2820,0
|
|
20231124,195200,26777259250,2820,2820,2820,2820,110195
|
|
20231124,195100,26777259250,2820,2820,2820,2820,0
|
|
20231124,195000,26777259250,2820,2820,2820,2820,0
|
|
20231124,194900,26777259250,2820,2820,2820,2820,0
|
|
20231124,194800,26777259250,2820,2820,2820,2820,0
|
|
20231124,194700,26777259250,2820,2820,2820,2820,0
|
|
20231124,194600,26777259250,2820,2820,2820,2820,0
|
|
20231124,194500,26777259250,2820,2820,2820,2820,0
|
|
20231124,194400,26777259250,2820,2820,2820,2820,0
|
|
20231124,194300,26777259250,2820,2820,2820,2820,0
|
|
20231124,194200,26777259250,2820,2820,2820,2820,0
|
|
20231124,194100,26777259250,2820,2820,2820,2820,0
|
|
20231124,194000,26777259250,2820,2820,2820,2820,0
|
|
20231124,193900,26777259250,2820,2820,2820,2820,0
|
|
20231124,193800,26777259250,2820,2820,2820,2820,0
|
|
20231124,193700,26777259250,2820,2820,2820,2820,0
|
|
20231124,193600,26777259250,2820,2820,2820,2820,0
|
|
20231124,193500,26777259250,2820,2820,2820,2820,0
|
|
20231124,193400,26777259250,2820,2820,2820,2820,0
|
|
20231124,193300,26777259250,2820,2820,2820,2820,0
|
|
20231124,193200,26777259250,2820,2820,2820,2820,0
|
|
20231124,193100,26777259250,2820,2820,2820,2820,0
|
|
20231124,193000,26777259250,2820,2820,2820,2820,0
|
|
20231124,192900,26777259250,2820,2820,2820,2820,0
|
|
20231124,192800,26777259250,2820,2820,2820,2820,0
|
|
20231124,192700,26777259250,2820,2820,2820,2820,0
|
|
20231124,192600,26777259250,2820,2820,2820,2820,0
|
|
20231124,192500,26777259250,2820,2820,2820,2820,0
|
|
20231124,192400,26777259250,2820,2820,2820,2820,0
|
|
20231124,192300,26777259250,2820,2820,2820,2820,0
|
|
20231124,192200,26777259250,2820,2820,2820,2820,110195
|
|
20231124,192100,26777259250,2820,2820,2820,2820,0
|
|
20231124,192000,26777259250,2820,2820,2820,2820,0
|
|
20231124,191900,26777259250,2820,2820,2820,2820,0
|
|
20231124,191800,26777259250,2820,2820,2820,2820,0
|
|
20231124,191700,26777259250,2820,2820,2820,2820,0
|
|
20231124,191600,26777259250,2820,2820,2820,2820,0
|
|
20231124,191500,26777259250,2820,2820,2820,2820,0
|
|
20231124,191400,26777259250,2820,2820,2820,2820,0
|
|
20231124,191300,26777259250,2820,2820,2820,2820,0
|
|
20231124,191200,26777259250,2820,2820,2820,2820,0
|
|
20231124,191100,26777259250,2820,2820,2820,2820,0
|
|
20231124,191000,26777259250,2820,2820,2820,2820,0
|
|
20231124,190900,26777259250,2820,2820,2820,2820,0
|
|
20231124,190800,26777259250,2820,2820,2820,2820,0
|
|
20231124,190700,26777259250,2820,2820,2820,2820,0
|
|
20231124,190600,26777259250,2820,2820,2820,2820,0
|
|
20231124,190500,26777259250,2820,2820,2820,2820,0
|
|
20231124,190400,26777259250,2820,2820,2820,2820,0
|
|
20231124,190300,26777259250,2820,2820,2820,2820,0
|
|
20231124,190200,26777259250,2820,2820,2820,2820,0
|
|
20231124,190100,26777259250,2820,2820,2820,2820,0
|
|
20231124,190000,26777259250,2820,2820,2820,2820,0
|
|
20231124,185900,26777259250,2820,2820,2820,2820,0
|
|
20231124,185800,26777259250,2820,2820,2820,2820,0
|
|
20231124,185700,26777259250,2820,2820,2820,2820,0
|
|
20231124,185600,26777259250,2820,2820,2820,2820,0
|
|
20231124,185500,26777259250,2820,2820,2820,2820,0
|
|
20231124,185400,26777259250,2820,2820,2820,2820,0
|
|
20231124,185300,26777259250,2820,2820,2820,2820,0
|
|
20231124,185200,26777259250,2820,2820,2820,2820,110195
|
|
20231124,185100,26777259250,2820,2820,2820,2820,0
|
|
20231124,185000,26777259250,2820,2820,2820,2820,0
|
|
20231124,184900,26777259250,2820,2820,2820,2820,0
|
|
20231124,184800,26777259250,2820,2820,2820,2820,0
|
|
20231124,184700,26777259250,2820,2820,2820,2820,0
|
|
20231124,184600,26777259250,2820,2820,2820,2820,0
|
|
20231124,184500,26777259250,2820,2820,2820,2820,0
|
|
20231124,184400,26777259250,2820,2820,2820,2820,0
|
|
20231124,184300,26777259250,2820,2820,2820,2820,0
|
|
20231124,184200,26777259250,2820,2820,2820,2820,0
|
|
20231124,184100,26777259250,2820,2820,2820,2820,0
|
|
20231124,184000,26777259250,2820,2820,2820,2820,0
|
|
20231124,183900,26777259250,2820,2820,2820,2820,0
|
|
20231124,183800,26777259250,2820,2820,2820,2820,0
|
|
20231124,183700,26777259250,2820,2820,2820,2820,0
|
|
20231124,183600,26777259250,2820,2820,2820,2820,0
|
|
20231124,183500,26777259250,2820,2820,2820,2820,0
|
|
20231124,183400,26777259250,2820,2820,2820,2820,0
|
|
20231124,183300,26777259250,2820,2820,2820,2820,0
|
|
20231124,183200,26777259250,2820,2820,2820,2820,0
|
|
20231124,183100,26777259250,2820,2820,2820,2820,0
|
|
20231124,183000,26777259250,2820,2820,2820,2820,0
|
|
20231124,182900,26777259250,2820,2820,2820,2820,0
|
|
20231124,182800,26777259250,2820,2820,2820,2820,0
|
|
20231124,182700,26777259250,2820,2820,2820,2820,0
|
|
20231124,182600,26777259250,2820,2820,2820,2820,0
|
|
20231124,182500,26777259250,2820,2820,2820,2820,0
|
|
20231124,182400,26777259250,2820,2820,2820,2820,0
|
|
20231124,182300,26777259250,2820,2820,2820,2820,0
|
|
20231124,182200,26777259250,2820,2820,2820,2820,110195
|
|
20231124,182100,26777259250,2820,2820,2820,2820,0
|
|
20231124,182000,26777259250,2820,2820,2820,2820,0
|
|
20231124,181900,26777259250,2820,2820,2820,2820,0
|
|
20231124,181800,26777259250,2820,2820,2820,2820,0
|
|
20231124,181700,26777259250,2820,2820,2820,2820,0
|
|
20231124,181600,26777259250,2820,2820,2820,2820,0
|
|
20231124,181500,26777259250,2820,2820,2820,2820,0
|
|
20231124,181400,26777259250,2820,2820,2820,2820,0
|
|
20231124,181300,26777259250,2820,2820,2820,2820,0
|
|
20231124,181200,26777259250,2820,2820,2820,2820,0
|
|
20231124,181100,26777259250,2820,2820,2820,2820,0
|
|
20231124,181000,26777259250,2820,2820,2820,2820,0
|
|
20231124,180900,26777259250,2820,2820,2820,2820,0
|
|
20231124,180800,26777259250,2820,2820,2820,2820,0
|
|
20231124,180700,26777259250,2820,2820,2820,2820,0
|
|
20231124,180600,26777259250,2820,2820,2820,2820,0
|
|
20231124,180500,26777259250,2820,2820,2820,2820,0
|
|
20231124,180400,26777259250,2820,2820,2820,2820,0
|
|
20231124,180300,26777259250,2820,2820,2820,2820,0
|
|
20231124,180200,26777259250,2820,2820,2820,2820,0
|
|
20231124,180100,26777259250,2820,2820,2820,2820,0
|
|
20231124,180000,26777259250,2820,2820,2820,2820,0
|
|
20231124,175900,26777259250,2820,2820,2820,2820,0
|
|
20231124,175800,26777259250,2820,2820,2820,2820,0
|
|
20231124,175700,26777259250,2820,2820,2820,2820,0
|
|
20231124,175600,26777259250,2820,2820,2820,2820,0
|
|
20231124,175500,26777259250,2820,2820,2820,2820,0
|
|
20231124,175400,26777259250,2820,2820,2820,2820,0
|
|
20231124,175300,26777259250,2820,2820,2820,2820,0
|
|
20231124,175200,26777259250,2820,2820,2820,2820,110195
|
|
20231124,175100,26777259250,2820,2820,2820,2820,0
|
|
20231124,175000,26777259250,2820,2820,2820,2820,0
|
|
20231124,174900,26777259250,2820,2820,2820,2820,0
|
|
20231124,174800,26777259250,2820,2820,2820,2820,0
|
|
20231124,174700,26777259250,2820,2820,2820,2820,0
|
|
20231124,174600,26777259250,2820,2820,2820,2820,0
|
|
20231124,174500,26777259250,2820,2820,2820,2820,0
|
|
20231124,174400,26777259250,2820,2820,2820,2820,0
|
|
20231124,174300,26777259250,2820,2820,2820,2820,0
|
|
20231124,174200,26777259250,2820,2820,2820,2820,0
|
|
20231124,174100,26777259250,2820,2820,2820,2820,0
|
|
20231124,174000,26777259250,2820,2820,2820,2820,0
|
|
20231124,173900,26777259250,2820,2820,2820,2820,0
|
|
20231124,173800,26777259250,2820,2820,2820,2820,0
|
|
20231124,173700,26777259250,2820,2820,2820,2820,0
|
|
20231124,173600,26777259250,2820,2820,2820,2820,0
|
|
20231124,173500,26777259250,2820,2820,2820,2820,0
|
|
20231124,173400,26777259250,2820,2820,2820,2820,0
|
|
20231124,173300,26777259250,2820,2820,2820,2820,0
|
|
20231124,173200,26777259250,2820,2820,2820,2820,0
|
|
20231124,173100,26777259250,2820,2820,2820,2820,0
|
|
20231124,173000,26777259250,2820,2820,2820,2820,0
|
|
20231124,172900,26777259250,2820,2820,2820,2820,0
|
|
20231124,172800,26777259250,2820,2820,2820,2820,0
|
|
20231124,172700,26777259250,2820,2820,2820,2820,0
|
|
20231124,172600,26777259250,2820,2820,2820,2820,0
|
|
20231124,172500,26777259250,2820,2820,2820,2820,0
|
|
20231124,172400,26777259250,2820,2820,2820,2820,0
|
|
20231124,172300,26777259250,2820,2820,2820,2820,0
|
|
20231124,172200,26777259250,2820,2820,2820,2820,110195
|
|
20231124,172100,26777259250,2820,2820,2820,2820,0
|
|
20231124,172000,26777259250,2820,2820,2820,2820,0
|
|
20231124,171900,26777259250,2820,2820,2820,2820,0
|
|
20231124,171800,26777259250,2820,2820,2820,2820,0
|
|
20231124,171700,26777259250,2820,2820,2820,2820,0
|
|
20231124,171600,26777259250,2820,2820,2820,2820,0
|
|
20231124,171500,26777259250,2820,2820,2820,2820,0
|
|
20231124,171400,26777259250,2820,2820,2820,2820,0
|
|
20231124,171300,26777259250,2820,2820,2820,2820,0
|
|
20231124,171200,26777259250,2820,2820,2820,2820,0
|
|
20231124,171100,26777259250,2820,2820,2820,2820,0
|
|
20231124,171000,26777259250,2820,2820,2820,2820,0
|
|
20231124,170900,26777259250,2820,2820,2820,2820,0
|
|
20231124,170800,26777259250,2820,2820,2820,2820,0
|
|
20231124,170700,26777259250,2820,2820,2820,2820,0
|
|
20231124,170600,26777259250,2820,2820,2820,2820,0
|
|
20231124,170500,26777259250,2820,2820,2820,2820,0
|
|
20231124,170400,26777259250,2820,2820,2820,2820,0
|
|
20231124,170300,26777259250,2820,2820,2820,2820,0
|
|
20231124,170200,26777259250,2820,2820,2820,2820,0
|
|
20231124,170100,26777259250,2820,2820,2820,2820,0
|
|
20231124,170000,26777259250,2820,2820,2820,2820,0
|
|
20231124,165900,26777259250,2820,2820,2820,2820,0
|
|
20231124,165800,26777259250,2820,2820,2820,2820,0
|
|
20231124,165700,26777259250,2820,2820,2820,2820,0
|
|
20231124,165600,26777259250,2820,2820,2820,2820,0
|
|
20231124,165500,26777259250,2820,2820,2820,2820,0
|
|
20231124,165400,26777259250,2820,2820,2820,2820,0
|
|
20231124,165300,26777259250,2820,2820,2820,2820,0
|
|
20231124,165200,26777259250,2820,2820,2820,2820,110195
|
|
20231124,165100,26777259250,2820,2820,2820,2820,0
|
|
20231124,165000,26777259250,2820,2820,2820,2820,0
|
|
20231124,164900,26777259250,2820,2820,2820,2820,0
|
|
20231124,164800,26777259250,2820,2820,2820,2820,0
|
|
20231124,164700,26777259250,2820,2820,2820,2820,0
|
|
20231124,164600,26777259250,2820,2820,2820,2820,0
|
|
20231124,164500,26777259250,2820,2820,2820,2820,0
|
|
20231124,164400,26777259250,2820,2820,2820,2820,0
|
|
20231124,164300,26777259250,2820,2820,2820,2820,0
|
|
20231124,164200,26777259250,2820,2820,2820,2820,0
|
|
20231124,164100,26777259250,2820,2820,2820,2820,0
|
|
20231124,164000,26777259250,2820,2820,2820,2820,0
|
|
20231124,163900,26777259250,2820,2820,2820,2820,0
|
|
20231124,163800,26777259250,2820,2820,2820,2820,0
|
|
20231124,163700,26777259250,2820,2820,2820,2820,0
|
|
20231124,163600,26777259250,2820,2820,2820,2820,0
|
|
20231124,163500,26777259250,2820,2820,2820,2820,0
|
|
20231124,163400,26777259250,2820,2820,2820,2820,0
|
|
20231124,163300,26777259250,2820,2820,2820,2820,0
|
|
20231124,163200,26777259250,2820,2820,2820,2820,0
|
|
20231124,163100,26777259250,2820,2820,2820,2820,0
|
|
20231124,163000,26777259250,2820,2820,2820,2820,0
|
|
20231124,162900,26777259250,2820,2820,2820,2820,0
|
|
20231124,162800,26777259250,2820,2820,2820,2820,0
|
|
20231124,162700,26777259250,2820,2820,2820,2820,0
|
|
20231124,162600,26777259250,2820,2820,2820,2820,0
|
|
20231124,162500,26777259250,2820,2820,2820,2820,0
|
|
20231124,162400,26777259250,2820,2820,2820,2820,0
|
|
20231124,162300,26777259250,2820,2820,2820,2820,0
|
|
20231124,162200,26777259250,2820,2820,2820,2820,110195
|
|
20231124,162100,26777259250,2820,2820,2820,2820,0
|
|
20231124,162000,26777259250,2820,2820,2820,2820,0
|
|
20231124,161900,26777259250,2820,2820,2820,2820,0
|
|
20231124,161800,26777259250,2820,2820,2820,2820,0
|
|
20231124,161700,26777259250,2820,2820,2820,2820,0
|
|
20231124,161600,26777259250,2820,2820,2820,2820,0
|
|
20231124,161500,26777259250,2820,2820,2820,2820,0
|
|
20231124,161400,26777259250,2820,2820,2820,2820,0
|
|
20231124,161300,26777259250,2820,2820,2820,2820,0
|
|
20231124,161200,26777259250,2820,2820,2820,2820,0
|
|
20231124,161100,26777259250,2820,2820,2820,2820,0
|
|
20231124,161000,26777259250,2820,2820,2820,2820,0
|
|
20231124,160900,26777259250,2820,2820,2820,2820,0
|
|
20231124,160800,26777259250,2820,2820,2820,2820,0
|
|
20231124,160700,26777259250,2820,2820,2820,2820,0
|
|
20231124,160600,26777259250,2820,2820,2820,2820,0
|
|
20231124,160500,26777259250,2820,2820,2820,2820,0
|
|
20231124,160400,26777259250,2820,2820,2820,2820,0
|
|
20231124,160300,26777259250,2820,2820,2820,2820,0
|
|
20231124,160200,26777259250,2820,2820,2820,2820,0
|
|
20231124,160100,26777259250,2820,2820,2820,2820,0
|
|
20231124,160000,26777259250,2820,2820,2820,2820,0
|
|
20231124,155900,26777259250,2820,2820,2820,2820,0
|
|
20231124,155800,26777259250,2820,2820,2820,2820,0
|
|
20231124,155700,26777259250,2820,2820,2820,2820,0
|
|
20231124,155600,26777259250,2820,2820,2820,2820,0
|
|
20231124,155500,26777259250,2820,2820,2820,2820,0
|
|
20231124,155400,26777259250,2820,2820,2820,2820,0
|
|
20231124,155300,26777259250,2820,2820,2820,2820,0
|
|
20231124,155200,26777259250,2820,2820,2820,2820,110195
|
|
20231124,155100,26777259250,2820,2820,2820,2820,0
|
|
20231124,155000,26777259250,2820,2820,2820,2820,0
|
|
20231124,154900,26777259250,2820,2820,2820,2820,0
|
|
20231124,154800,26777259250,2820,2820,2820,2820,0
|
|
20231124,154700,26777259250,2820,2820,2820,2820,0
|
|
20231124,154600,26777259250,2820,2820,2820,2820,0
|
|
20231124,154500,26777259250,2820,2820,2820,2820,0
|
|
20231124,154400,26777259250,2820,2820,2820,2820,0
|
|
20231124,154300,26777259250,2820,2820,2820,2820,0
|
|
20231124,154200,26777259250,2820,2820,2820,2820,0
|
|
20231124,154100,26777259250,2820,2820,2820,2820,0
|
|
20231124,154000,26777259250,2820,2820,2820,2820,0
|
|
20231124,153900,26777259250,2820,2820,2820,2820,0
|
|
20231124,153800,26777259250,2820,2820,2820,2820,0
|
|
20231124,153700,26777259250,2820,2820,2820,2820,0
|
|
20231124,153600,26777259250,2820,2820,2820,2820,0
|
|
20231124,153500,26777259250,2820,2820,2820,2820,0
|
|
20231124,153400,26777259250,2820,2820,2820,2820,0
|
|
20231124,153300,26777259250,2820,2820,2820,2820,0
|
|
20231124,153200,26777259250,2820,2820,2820,2820,0
|
|
20231124,153100,26777259250,2820,2820,2820,2820,0
|
|
20231124,153000,26777259250,2820,2820,2820,2820,110195
|
|
20231124,152900,26466509350,2825,2825,2825,2825,0
|
|
20231124,152800,26466509350,2825,2825,2825,2825,0
|
|
20231124,152700,26466509350,2825,2825,2825,2825,0
|
|
20231124,152600,26466509350,2825,2825,2825,2825,0
|
|
20231124,152500,26466509350,2825,2825,2825,2825,0
|
|
20231124,152400,26466509350,2825,2825,2825,2825,0
|
|
20231124,152300,26466509350,2825,2825,2825,2825,0
|
|
20231124,152200,26466509350,2825,2825,2825,2825,0
|
|
20231124,152100,26466509350,2825,2825,2825,2825,0
|
|
20231124,152000,26466509350,2825,2825,2825,2825,0
|
|
20231124,151900,26466509350,2825,2820,2830,2815,45237
|
|
20231124,151800,26338944425,2820,2820,2825,2815,28557
|
|
20231124,151700,26258408600,2825,2820,2830,2820,18577
|
|
20231124,151600,26205961375,2825,2820,2830,2815,24278
|
|
20231124,151500,26137440925,2820,2830,2835,2815,76950
|
|
20231124,151400,25920266470,2835,2835,2835,2830,8499
|
|
20231124,151300,25896179675,2835,2840,2845,2835,7355
|
|
20231124,151200,25875306140,2840,2840,2845,2830,8551
|
|
20231124,151100,25851050710,2840,2835,2840,2830,6166
|
|
20231124,151000,25833569725,2835,2835,2835,2830,3458
|
|
20231124,150900,25823775450,2835,2835,2835,2830,7975
|
|
20231124,150800,25801205305,2830,2840,2840,2830,3003
|
|
20231124,150700,25792687860,2835,2840,2840,2835,5020
|
|
20231124,150600,25778453090,2835,2845,2845,2835,4442
|
|
20231124,150500,25765844605,2840,2845,2845,2830,44821
|
|
20231124,150400,25638469990,2845,2840,2845,2840,8527
|
|
20231124,150300,25614252455,2840,2850,2855,2840,22903
|
|
20231124,150200,25549055075,2850,2835,2850,2835,24836
|
|
20231124,150100,25478401455,2835,2835,2840,2835,3834
|
|
20231124,150000,25467517395,2840,2835,2845,2835,21264
|
|
20231124,145900,25407183755,2835,2820,2835,2820,18660
|
|
20231124,145800,25354451360,2820,2825,2825,2820,2567
|
|
20231124,145700,25347211840,2825,2825,2825,2820,6478
|
|
20231124,145600,25328942285,2825,2820,2825,2820,7294
|
|
20231124,145500,25308373200,2820,2820,2820,2815,21692
|
|
20231124,145400,25247210795,2820,2825,2825,2820,11181
|
|
20231124,145300,25215674195,2825,2825,2825,2820,8193
|
|
20231124,145200,25192537140,2825,2830,2830,2825,6938
|
|
20231124,145100,25172925635,2830,2830,2830,2825,3269
|
|
20231124,145000,25163674495,2830,2830,2830,2825,7227
|
|
20231124,144900,25143255185,2825,2835,2835,2825,4948
|
|
20231124,144800,25129257885,2835,2830,2835,2825,12586
|
|
20231124,144700,25093639950,2825,2830,2830,2825,487
|
|
20231124,144600,25092262005,2825,2830,2830,2825,2567
|
|
20231124,144500,25085005830,2830,2835,2835,2830,3903
|
|
20231124,144400,25073956870,2830,2825,2830,2825,9433
|
|
20231124,144300,25047293035,2825,2820,2825,2820,5441
|
|
20231124,144200,25031949100,2820,2815,2820,2815,6251
|
|
20231124,144100,25014346720,2815,2815,2820,2815,2035
|
|
20231124,144000,25008616945,2820,2810,2820,2810,7217
|
|
20231124,143900,24988301255,2815,2820,2820,2815,9106
|
|
20231124,143800,24962663180,2820,2820,2820,2815,977
|
|
20231124,143700,24959911550,2820,2820,2825,2820,3465
|
|
20231124,143600,24950140230,2820,2820,2825,2815,11432
|
|
20231124,143500,24917942915,2820,2815,2820,2815,3144
|
|
20231124,143400,24909078370,2815,2820,2825,2815,2097
|
|
20231124,143300,24903167825,2820,2815,2820,2815,2945
|
|
20231124,143200,24894868630,2820,2815,2820,2815,6149
|
|
20231124,143100,24877547715,2820,2815,2820,2815,5303
|
|
20231124,143000,24862616905,2820,2815,2820,2815,3174
|
|
20231124,142900,24853680445,2815,2820,2820,2815,1527
|
|
20231124,142800,24849378060,2820,2825,2825,2820,2920
|
|
20231124,142700,24841143595,2825,2815,2825,2815,1391
|
|
20231124,142600,24837220680,2815,2820,2820,2815,4657
|
|
20231124,142500,24824105860,2820,2825,2830,2820,16490
|
|
20231124,142400,24777572160,2830,2830,2830,2825,1929
|
|
20231124,142300,24772116415,2830,2820,2830,2820,6848
|
|
20231124,142200,24752770490,2820,2825,2825,2815,8620
|
|
20231124,142100,24728466040,2820,2820,2830,2815,15067
|
|
20231124,142000,24685941950,2820,2820,2820,2815,2321
|
|
20231124,141900,24679397335,2820,2815,2820,2815,2044
|
|
20231124,141800,24673642660,2820,2805,2820,2805,11513
|
|
20231124,141700,24641302005,2805,2820,2820,2805,28449
|
|
20231124,141600,24561383900,2815,2815,2815,2805,11584
|
|
20231124,141500,24528835685,2815,2810,2815,2800,36680
|
|
20231124,141400,24425939505,2810,2815,2815,2810,20256
|
|
20231124,141300,24369003940,2815,2820,2820,2810,11463
|
|
20231124,141200,24336747380,2820,2810,2820,2810,8961
|
|
20231124,141100,24311523035,2810,2815,2820,2810,21109
|
|
20231124,141000,24252180265,2815,2815,2820,2810,5034
|
|
20231124,140900,24238009725,2815,2815,2820,2810,47813
|
|
20231124,140800,24103420455,2815,2825,2830,2815,24687
|
|
20231124,140700,24033767575,2825,2820,2830,2820,12052
|
|
20231124,140600,23999724785,2820,2835,2835,2815,93272
|
|
20231124,140500,23736238525,2835,2835,2840,2835,13717
|
|
20231124,140400,23697348710,2835,2835,2845,2835,19573
|
|
20231124,140300,23641795720,2840,2840,2845,2835,4001
|
|
20231124,140200,23630432805,2840,2845,2850,2835,19388
|
|
20231124,140100,23575370975,2845,2835,2845,2830,57483
|
|
20231124,140000,23412396965,2840,2840,2845,2835,7384
|
|
20231124,135900,23391427010,2845,2845,2845,2840,11198
|
|
20231124,135800,23359603620,2845,2840,2850,2835,6405
|
|
20231124,135700,23341406045,2840,2845,2850,2840,8975
|
|
20231124,135600,23315909110,2850,2840,2850,2835,25597
|
|
20231124,135500,23243150365,2840,2840,2845,2840,17968
|
|
20231124,135400,23192116125,2845,2845,2845,2840,4750
|
|
20231124,135300,23178609710,2845,2845,2845,2840,2159
|
|
20231124,135200,23172470615,2840,2845,2845,2840,7645
|
|
20231124,135100,23150749075,2845,2845,2845,2840,3798
|
|
20231124,135000,23139961765,2845,2845,2845,2840,8626
|
|
20231124,134900,23115451890,2845,2845,2850,2840,1776
|
|
20231124,134800,23110399325,2845,2845,2845,2840,7676
|
|
20231124,134700,23088579965,2845,2845,2850,2840,15268
|
|
20231124,134600,23045151910,2845,2850,2855,2845,6402
|
|
20231124,134500,23026929475,2850,2855,2860,2850,17099
|
|
20231124,134400,22978166650,2860,2860,2860,2855,8613
|
|
20231124,134300,22953574860,2855,2860,2860,2855,6100
|
|
20231124,134200,22936128890,2855,2860,2865,2855,9983
|
|
20231124,134100,22907577325,2855,2855,2860,2850,14113
|
|
20231124,134000,22867289685,2855,2850,2855,2845,8965
|
|
20231124,133900,22841730280,2850,2840,2850,2840,13593
|
|
20231124,133800,22803060860,2845,2855,2855,2840,57848
|
|
20231124,133700,22638338410,2855,2855,2860,2855,11013
|
|
20231124,133600,22606894525,2860,2860,2860,2850,74214
|
|
20231124,133500,22394942765,2865,2870,2870,2860,6603
|
|
20231124,133400,22376030210,2865,2870,2870,2865,2282
|
|
20231124,133300,22369492135,2870,2870,2875,2865,5256
|
|
20231124,133200,22354424400,2870,2865,2870,2865,8368
|
|
20231124,133100,22330448680,2865,2870,2870,2865,11127
|
|
20231124,133000,22298569075,2870,2870,2875,2870,3866
|
|
20231124,132900,22287473545,2875,2870,2875,2870,485
|
|
20231124,132800,22286081550,2865,2875,2875,2865,10237
|
|
20231124,132700,22256720565,2875,2875,2880,2870,10375
|
|
20231124,132600,22226920865,2875,2865,2875,2865,10678
|
|
20231124,132500,22196310530,2865,2870,2875,2865,3421
|
|
20231124,132400,22186509035,2865,2870,2870,2865,5210
|
|
20231124,132300,22171557510,2870,2875,2875,2870,7919
|
|
20231124,132200,22148829975,2870,2870,2870,2870,4728
|
|
20231124,132100,22135260615,2870,2875,2880,2870,1124
|
|
20231124,132000,22132032210,2875,2880,2885,2875,11684
|
|
20231124,131900,22098415210,2875,2875,2880,2875,4521
|
|
20231124,131800,22085416935,2880,2890,2890,2880,15755
|
|
20231124,131700,22040011890,2885,2875,2890,2875,15315
|
|
20231124,131600,21995816520,2885,2870,2885,2870,15320
|
|
20231124,131500,21951744175,2875,2865,2875,2865,11392
|
|
20231124,131400,21919080495,2865,2865,2870,2865,8168
|
|
20231124,131300,21895679145,2865,2870,2870,2865,4207
|
|
20231124,131200,21883616525,2865,2865,2870,2865,16663
|
|
20231124,131100,21835876555,2865,2865,2870,2865,11652
|
|
20231124,131000,21802483220,2870,2865,2870,2865,5302
|
|
20231124,130900,21787291735,2865,2870,2870,2865,18358
|
|
20231124,130800,21734662505,2870,2870,2875,2870,1983
|
|
20231124,130700,21728971095,2870,2870,2875,2870,1618
|
|
20231124,130600,21724327430,2870,2870,2870,2865,1656
|
|
20231124,130500,21719574925,2870,2870,2875,2870,9859
|
|
20231124,130400,21691276840,2870,2870,2870,2865,14633
|
|
20231124,130300,21649281390,2875,2875,2875,2865,10244
|
|
20231124,130200,21619879915,2875,2875,2875,2870,3884
|
|
20231124,130100,21608721585,2875,2870,2875,2870,1933
|
|
20231124,130000,21603173665,2870,2870,2870,2870,5831
|
|
20231124,125900,21586438695,2875,2880,2880,2875,3407
|
|
20231124,125800,21576635985,2875,2875,2875,2875,1467
|
|
20231124,125700,21572418360,2875,2875,2880,2870,2932
|
|
20231124,125600,21563990815,2875,2875,2875,2870,2619
|
|
20231124,125500,21556467115,2870,2870,2870,2870,7811
|
|
20231124,125400,21534049545,2870,2870,2870,2865,7784
|
|
20231124,125300,21511719545,2870,2870,2880,2870,3570
|
|
20231124,125200,21501471950,2875,2870,2875,2870,830
|
|
20231124,125100,21499089340,2870,2875,2880,2870,8054
|
|
20231124,125000,21475960780,2875,2875,2875,2875,1589
|
|
20231124,124900,21471392405,2875,2870,2875,2870,5278
|
|
20231124,124800,21456229890,2875,2875,2875,2870,22744
|
|
20231124,124700,21390953020,2875,2880,2880,2870,6301
|
|
20231124,124600,21372837660,2875,2875,2885,2875,3138
|
|
20231124,124500,21363810855,2875,2880,2880,2870,6585
|
|
20231124,124400,21344874750,2880,2875,2880,2875,632
|
|
20231124,124300,21343055885,2875,2875,2880,2870,6896
|
|
20231124,124200,21323229375,2875,2890,2890,2875,17990
|
|
20231124,124100,21271467085,2890,2890,2890,2885,141
|
|
20231124,124000,21271059600,2885,2890,2890,2885,1840
|
|
20231124,123900,21265742375,2890,2875,2890,2875,10166
|
|
20231124,123800,21236478715,2875,2875,2875,2870,16930
|
|
20231124,123700,21187862650,2870,2880,2880,2870,36640
|
|
20231124,123600,21082517250,2880,2880,2890,2880,29356
|
|
20231124,123500,20997960995,2885,2885,2890,2880,9751
|
|
20231124,123400,20969850275,2890,2885,2890,2880,2909
|
|
20231124,123300,20961458740,2890,2885,2890,2885,2454
|
|
20231124,123200,20954377665,2885,2890,2890,2885,2067
|
|
20231124,123100,20948414305,2885,2890,2890,2885,540
|
|
20231124,123000,20946855810,2885,2885,2885,2880,5925
|
|
20231124,122900,20929770905,2885,2885,2890,2880,4971
|
|
20231124,122800,20915434780,2880,2885,2890,2880,4721
|
|
20231124,122700,20901829960,2880,2890,2890,2880,8062
|
|
20231124,122600,20878574135,2895,2890,2895,2885,3855
|
|
20231124,122500,20867434980,2890,2890,2895,2880,5642
|
|
20231124,122400,20851142525,2890,2895,2895,2885,9484
|
|
20231124,122300,20823778240,2895,2890,2895,2890,3967
|
|
20231124,122200,20812312835,2895,2890,2895,2890,2413
|
|
20231124,122100,20805331755,2895,2890,2895,2885,2286
|
|
20231124,122000,20798726190,2885,2890,2890,2885,1528
|
|
20231124,121900,20794314160,2890,2890,2890,2880,6866
|
|
20231124,121800,20774517500,2890,2885,2890,2885,6614
|
|
20231124,121700,20755435010,2885,2890,2890,2885,2146
|
|
20231124,121600,20749233835,2890,2900,2900,2885,9433
|
|
20231124,121500,20721936825,2900,2900,2905,2880,32960
|
|
20231124,121400,20626787740,2900,2890,2905,2885,12301
|
|
20231124,121300,20591213900,2890,2895,2895,2890,6073
|
|
20231124,121200,20573660990,2890,2900,2900,2890,7830
|
|
20231124,121100,20551023055,2890,2905,2905,2890,35867
|
|
20231124,121000,20447078025,2900,2905,2910,2900,25802
|
|
20231124,120900,20372097260,2910,2905,2910,2900,22970
|
|
20231124,120800,20305362700,2900,2900,2905,2895,5941
|
|
20231124,120700,20288124030,2895,2900,2900,2895,3283
|
|
20231124,120600,20278605775,2895,2895,2900,2885,3106
|
|
20231124,120500,20269621335,2890,2895,2895,2885,10852
|
|
20231124,120400,20238264735,2890,2890,2895,2890,5408
|
|
20231124,120300,20222631030,2895,2885,2895,2880,11114
|
|
20231124,120200,20190546755,2885,2880,2885,2880,7336
|
|
20231124,120100,20169413620,2880,2880,2885,2880,17502
|
|
20231124,120000,20119005475,2880,2885,2885,2880,15803
|
|
20231124,115900,20073420370,2885,2890,2890,2885,9727
|
|
20231124,115800,20045357640,2890,2890,2895,2885,15350
|
|
20231124,115700,20001017300,2895,2895,2895,2890,1943
|
|
20231124,115600,19995396920,2895,2895,2895,2895,102
|
|
20231124,115500,19995101630,2895,2895,2900,2895,2119
|
|
20231124,115400,19988967120,2895,2885,2895,2885,8056
|
|
20231124,115300,19965703215,2885,2890,2890,2885,9564
|
|
20231124,115200,19938084065,2890,2890,2895,2890,2262
|
|
20231124,115100,19931546685,2890,2890,2895,2890,2039
|
|
20231124,115000,19925653305,2890,2900,2900,2890,12515
|
|
20231124,114900,19889468105,2895,2900,2900,2895,1005
|
|
20231124,114800,19886558425,2895,2895,2900,2890,4794
|
|
20231124,114700,19872679975,2895,2895,2900,2895,3781
|
|
20231124,114600,19861733165,2900,2905,2905,2895,1869
|
|
20231124,114500,19856310895,2895,2915,2915,2895,29004
|
|
20231124,114400,19772055495,2910,2900,2915,2900,20062
|
|
20231124,114300,19713686720,2905,2895,2905,2885,19587
|
|
20231124,114200,19656902880,2885,2890,2895,2885,12216
|
|
20231124,114100,19621599055,2890,2895,2895,2890,1303
|
|
20231124,114000,19617833035,2895,2890,2895,2890,1959
|
|
20231124,113900,19612171475,2885,2885,2895,2885,8362
|
|
20231124,113800,19588009080,2885,2890,2895,2885,17486
|
|
20231124,113700,19537495260,2890,2885,2890,2885,6346
|
|
20231124,113600,19519162810,2890,2890,2895,2885,10154
|
|
20231124,113500,19489829275,2890,2895,2900,2890,9558
|
|
20231124,113400,19462164780,2890,2885,2890,2885,8382
|
|
20231124,113300,19437949550,2890,2890,2895,2885,17183
|
|
20231124,113200,19388325600,2895,2900,2910,2890,4716
|
|
20231124,113100,19374664800,2900,2905,2905,2895,54715
|
|
20231124,113000,19215985670,2905,2905,2915,2900,29889
|
|
20231124,112900,19129088715,2910,2905,2920,2895,74768
|
|
20231124,112800,18911730975,2900,2905,2905,2900,7585
|
|
20231124,112700,18889701915,2900,2895,2905,2895,14610
|
|
20231124,112600,18847354050,2900,2895,2900,2885,12090
|
|
20231124,112500,18812407370,2885,2890,2890,2885,10610
|
|
20231124,112400,18781772025,2890,2895,2900,2890,6010
|
|
20231124,112300,18764392105,2900,2895,2900,2890,6653
|
|
20231124,112200,18745140650,2895,2900,2900,2895,1549
|
|
20231124,112100,18740655490,2900,2900,2900,2895,2806
|
|
20231124,112000,18732525190,2895,2890,2900,2885,7062
|
|
20231124,111900,18712102470,2890,2895,2900,2890,6562
|
|
20231124,111800,18693107120,2890,2890,2890,2880,10024
|
|
20231124,111700,18664151895,2895,2890,2895,2880,12522
|
|
20231124,111600,18628015215,2890,2895,2895,2890,468
|
|
20231124,111500,18626662340,2895,2890,2895,2885,5606
|
|
20231124,111400,18610473480,2885,2890,2895,2885,3882
|
|
20231124,111300,18599260725,2890,2895,2900,2890,4760
|
|
20231124,111200,18585490945,2895,2890,2895,2885,7693
|
|
20231124,111100,18563262410,2895,2890,2895,2885,3921
|
|
20231124,111000,18551928400,2890,2900,2900,2885,7781
|
|
20231124,110900,18529452515,2895,2890,2900,2885,21222
|
|
20231124,110800,18467993320,2880,2890,2890,2880,8217
|
|
20231124,110700,18444286475,2885,2885,2895,2875,104368
|
|
20231124,110600,18143618790,2895,2900,2905,2885,35168
|
|
20231124,110500,18041937155,2895,2905,2905,2895,11422
|
|
20231124,110400,18008806745,2905,2900,2910,2895,8974
|
|
20231124,110300,17982757730,2900,2895,2905,2895,8557
|
|
20231124,110200,17957928000,2895,2895,2900,2895,3237
|
|
20231124,110100,17948550835,2895,2900,2900,2895,1508
|
|
20231124,110000,17944179635,2900,2895,2900,2895,5770
|
|
20231124,105900,17927467250,2895,2895,2900,2895,7613
|
|
20231124,105800,17905427515,2900,2895,2905,2890,13078
|
|
20231124,105700,17867552175,2900,2895,2900,2890,5758
|
|
20231124,105600,17850880485,2895,2905,2905,2890,34109
|
|
20231124,105500,17752199235,2900,2895,2900,2890,10499
|
|
20231124,105400,17721792855,2895,2905,2905,2890,30851
|
|
20231124,105300,17632456815,2905,2900,2905,2895,42658
|
|
20231124,105200,17508836060,2905,2915,2915,2890,78299
|
|
20231124,105100,17281656995,2915,2910,2935,2910,66616
|
|
20231124,105000,17087000255,2910,2910,2915,2905,41098
|
|
20231124,104900,16967435185,2915,2915,2920,2910,30140
|
|
20231124,104800,16879646640,2915,2925,2925,2910,34639
|
|
20231124,104700,16778618625,2920,2925,2935,2920,42538
|
|
20231124,104600,16654143120,2930,2920,2930,2910,40421
|
|
20231124,104500,16536078910,2920,2920,2920,2910,42880
|
|
20231124,104400,16411101630,2920,2920,2920,2905,59798
|
|
20231124,104300,16237023185,2915,2925,2925,2910,82322
|
|
20231124,104200,15996908500,2925,2950,2955,2910,161727
|
|
20231124,104100,15523352655,2950,2935,2950,2920,133921
|
|
20231124,104000,15130083350,2935,2960,2965,2920,251154
|
|
20231124,103900,14391575875,2950,2990,2995,2950,282926
|
|
20231124,103800,13550405365,2985,2975,3000,2965,624006
|
|
20231124,103700,11687816395,2980,2890,2980,2875,816969
|
|
20231124,103600,9276845770,2885,2875,2885,2875,7955
|
|
20231124,103500,9253927260,2875,2875,2880,2870,7966
|
|
20231124,103400,9231044100,2880,2875,2885,2875,5974
|
|
20231124,103300,9213861575,2875,2880,2880,2870,4396
|
|
20231124,103200,9201238425,2880,2880,2885,2870,5859
|
|
20231124,103100,9184382760,2880,2890,2890,2875,13105
|
|
20231124,103000,9146639925,2890,2885,2890,2880,3985
|
|
20231124,102900,9135147415,2885,2880,2885,2880,18446
|
|
20231124,102800,9082021690,2880,2885,2885,2880,20238
|
|
20231124,102700,9023722430,2885,2885,2890,2880,7702
|
|
20231124,102600,9001515725,2885,2885,2890,2880,12805
|
|
20231124,102500,8964582815,2885,2890,2895,2885,11988
|
|
20231124,102400,8929941850,2890,2895,2895,2890,22943
|
|
20231124,102300,8863634150,2895,2895,2895,2890,3806
|
|
20231124,102200,8852624625,2895,2890,2895,2890,4951
|
|
20231124,102100,8838311195,2895,2900,2905,2885,39818
|
|
20231124,102000,8723058895,2900,2900,2905,2895,22592
|
|
20231124,101900,8657546555,2895,2895,2900,2890,20289
|
|
20231124,101800,8598818835,2890,2890,2895,2885,4682
|
|
20231124,101700,8585281690,2885,2880,2890,2880,24827
|
|
20231124,101600,8513662755,2885,2890,2895,2880,25421
|
|
20231124,101500,8440349540,2895,2895,2895,2890,19780
|
|
20231124,101400,8383149835,2890,2890,2895,2890,13815
|
|
20231124,101300,8343195565,2895,2880,2895,2880,10406
|
|
20231124,101200,8313126000,2875,2875,2890,2875,28839
|
|
20231124,101100,8230063490,2875,2870,2875,2870,6460
|
|
20231124,101000,8211502995,2870,2870,2870,2865,4823
|
|
20231124,100900,8197667920,2870,2865,2870,2860,4927
|
|
20231124,100800,8183550560,2865,2855,2865,2855,5080
|
|
20231124,100700,8169038335,2860,2860,2865,2855,4965
|
|
20231124,100600,8154845085,2860,2865,2870,2850,23775
|
|
20231124,100500,8086966590,2865,2875,2880,2860,3829
|
|
20231124,100400,8075980835,2875,2855,2880,2855,18254
|
|
20231124,100300,8023606195,2860,2855,2860,2845,15716
|
|
20231124,100200,7978795695,2850,2860,2860,2850,12574
|
|
20231124,100100,7942907800,2860,2860,2860,2835,14206
|
|
20231124,100000,7902453090,2835,2860,2860,2820,151612
|
|
20231124,095900,7471414140,2860,2875,2875,2860,21102
|
|
20231124,095800,7410994750,2875,2875,2880,2870,5169
|
|
20231124,095700,7396133870,2875,2880,2880,2870,4119
|
|
20231124,095600,7384291240,2880,2865,2880,2865,18987
|
|
20231124,095500,7329861185,2865,2870,2875,2865,12217
|
|
20231124,095400,7294818875,2870,2875,2880,2870,8465
|
|
20231124,095300,7270482370,2880,2880,2885,2875,6532
|
|
20231124,095200,7251670500,2880,2875,2880,2875,6755
|
|
20231124,095100,7232249750,2875,2865,2875,2865,9077
|
|
20231124,095000,7206192390,2865,2875,2875,2865,17757
|
|
20231124,094900,7155253200,2875,2875,2875,2870,5541
|
|
20231124,094800,7139335565,2870,2865,2875,2865,7995
|
|
20231124,094700,7116403335,2870,2880,2880,2865,29437
|
|
20231124,094600,7031798860,2880,2865,2885,2865,12121
|
|
20231124,094500,6996960115,2865,2870,2870,2860,14729
|
|
20231124,094400,6954795485,2870,2870,2875,2860,26923
|
|
20231124,094300,6877671875,2875,2905,2905,2860,189621
|
|
20231124,094200,6331838085,2900,2900,2905,2895,10895
|
|
20231124,094100,6300236485,2895,2900,2900,2895,5787
|
|
20231124,094000,6283458450,2895,2895,2900,2885,10772
|
|
20231124,093900,6252294615,2885,2900,2900,2885,14385
|
|
20231124,093800,6210713375,2895,2890,2900,2880,41456
|
|
20231124,093700,6091074600,2895,2900,2900,2890,14782
|
|
20231124,093600,6048323255,2895,2905,2905,2895,28538
|
|
20231124,093500,5965591490,2900,2910,2910,2900,14445
|
|
20231124,093400,5923632960,2905,2900,2905,2900,17075
|
|
20231124,093300,5874050955,2905,2905,2905,2900,30074
|
|
20231124,093200,5786832535,2905,2900,2905,2900,7598
|
|
20231124,093100,5764775035,2905,2910,2910,2900,32119
|
|
20231124,093000,5671548780,2910,2910,2920,2900,24914
|
|
20231124,092900,5599007410,2910,2890,2920,2885,82902
|
|
20231124,092800,5358092750,2885,2885,2890,2885,10115
|
|
20231124,092700,5328906985,2885,2895,2895,2885,5154
|
|
20231124,092600,5314019280,2895,2885,2895,2885,8618
|
|
20231124,092500,5289117105,2885,2880,2890,2875,32002
|
|
20231124,092400,5196963860,2880,2885,2885,2875,22788
|
|
20231124,092300,5131338785,2885,2890,2905,2880,40620
|
|
20231124,092200,5013928425,2895,2905,2910,2890,61663
|
|
20231124,092100,4835024775,2900,2885,2905,2880,56606
|
|
20231124,092000,4670963925,2880,2880,2885,2875,17567
|
|
20231124,091900,4620398865,2875,2875,2885,2870,25810
|
|
20231124,091800,4546181825,2875,2885,2890,2875,12898
|
|
20231124,091700,4509038895,2885,2880,2890,2875,17272
|
|
20231124,091600,4459334580,2875,2880,2895,2875,31476
|
|
20231124,091500,4368663435,2885,2890,2900,2870,48149
|
|
20231124,091400,4229985185,2895,2890,2900,2885,22763
|
|
20231124,091300,4164084160,2890,2890,2895,2855,94278
|
|
20231124,091200,3893249420,2890,2915,2915,2885,64815
|
|
20231124,091100,3705646600,2910,2915,2920,2905,31183
|
|
20231124,091000,3614716340,2915,2920,2920,2910,21150
|
|
20231124,090900,3553046825,2920,2905,2930,2900,106080
|
|
20231124,090800,3243400680,2905,2920,2920,2900,45556
|
|
20231124,090700,3110851450,2915,2915,2925,2910,74790
|
|
20231124,090600,2892747565,2915,2890,2925,2890,126194
|
|
20231124,090500,2525092775,2895,2905,2905,2880,65768
|
|
20231124,090400,2334691310,2905,2905,2935,2900,206418
|
|
20231124,090300,1732625305,2910,2830,2920,2830,202884
|
|
20231124,090200,1147246070,2825,2830,2830,2815,47851
|
|
20231124,090100,1012053330,2830,2805,2840,2790,159045
|
|
20231124,090000,565959930,2805,2830,2840,2800,200481
|