724 lines
38 KiB
CSV
724 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,210100,3599140450,37550,37550,37550,37550,3889
|
|
20231123,210000,3599140450,37550,37550,37550,37550,0
|
|
20231123,205900,3599140450,37550,37550,37550,37550,0
|
|
20231123,205800,3599140450,37550,37550,37550,37550,0
|
|
20231123,205700,3599140450,37550,37550,37550,37550,0
|
|
20231123,205600,3599140450,37550,37550,37550,37550,0
|
|
20231123,205500,3599140450,37550,37550,37550,37550,0
|
|
20231123,205400,3599140450,37550,37550,37550,37550,0
|
|
20231123,205300,3599140450,37550,37550,37550,37550,0
|
|
20231123,205200,3599140450,37550,37550,37550,37550,0
|
|
20231123,205100,3599140450,37550,37550,37550,37550,0
|
|
20231123,205000,3599140450,37550,37550,37550,37550,0
|
|
20231123,204900,3599140450,37550,37550,37550,37550,0
|
|
20231123,204800,3599140450,37550,37550,37550,37550,0
|
|
20231123,204700,3599140450,37550,37550,37550,37550,0
|
|
20231123,204600,3599140450,37550,37550,37550,37550,0
|
|
20231123,204500,3599140450,37550,37550,37550,37550,0
|
|
20231123,204400,3599140450,37550,37550,37550,37550,0
|
|
20231123,204300,3599140450,37550,37550,37550,37550,0
|
|
20231123,204200,3599140450,37550,37550,37550,37550,0
|
|
20231123,204100,3599140450,37550,37550,37550,37550,0
|
|
20231123,204000,3599140450,37550,37550,37550,37550,0
|
|
20231123,203900,3599140450,37550,37550,37550,37550,0
|
|
20231123,203800,3599140450,37550,37550,37550,37550,0
|
|
20231123,203700,3599140450,37550,37550,37550,37550,0
|
|
20231123,203600,3599140450,37550,37550,37550,37550,0
|
|
20231123,203500,3599140450,37550,37550,37550,37550,0
|
|
20231123,203400,3599140450,37550,37550,37550,37550,0
|
|
20231123,203300,3599140450,37550,37550,37550,37550,0
|
|
20231123,203200,3599140450,37550,37550,37550,37550,0
|
|
20231123,203100,3599140450,37550,37550,37550,37550,3889
|
|
20231123,203000,3599140450,37550,37550,37550,37550,0
|
|
20231123,202900,3599140450,37550,37550,37550,37550,0
|
|
20231123,202800,3599140450,37550,37550,37550,37550,0
|
|
20231123,202700,3599140450,37550,37550,37550,37550,0
|
|
20231123,202600,3599140450,37550,37550,37550,37550,0
|
|
20231123,202500,3599140450,37550,37550,37550,37550,0
|
|
20231123,202400,3599140450,37550,37550,37550,37550,0
|
|
20231123,202300,3599140450,37550,37550,37550,37550,0
|
|
20231123,202200,3599140450,37550,37550,37550,37550,0
|
|
20231123,202100,3599140450,37550,37550,37550,37550,0
|
|
20231123,202000,3599140450,37550,37550,37550,37550,0
|
|
20231123,201900,3599140450,37550,37550,37550,37550,0
|
|
20231123,201800,3599140450,37550,37550,37550,37550,0
|
|
20231123,201700,3599140450,37550,37550,37550,37550,0
|
|
20231123,201600,3599140450,37550,37550,37550,37550,0
|
|
20231123,201500,3599140450,37550,37550,37550,37550,0
|
|
20231123,201400,3599140450,37550,37550,37550,37550,0
|
|
20231123,201300,3599140450,37550,37550,37550,37550,0
|
|
20231123,201200,3599140450,37550,37550,37550,37550,0
|
|
20231123,201100,3599140450,37550,37550,37550,37550,0
|
|
20231123,201000,3599140450,37550,37550,37550,37550,0
|
|
20231123,200900,3599140450,37550,37550,37550,37550,0
|
|
20231123,200800,3599140450,37550,37550,37550,37550,0
|
|
20231123,200700,3599140450,37550,37550,37550,37550,0
|
|
20231123,200600,3599140450,37550,37550,37550,37550,0
|
|
20231123,200500,3599140450,37550,37550,37550,37550,0
|
|
20231123,200400,3599140450,37550,37550,37550,37550,0
|
|
20231123,200300,3599140450,37550,37550,37550,37550,0
|
|
20231123,200200,3599140450,37550,37550,37550,37550,0
|
|
20231123,200100,3599140450,37550,37550,37550,37550,3889
|
|
20231123,200000,3599140450,37550,37550,37550,37550,0
|
|
20231123,195900,3599140450,37550,37550,37550,37550,0
|
|
20231123,195800,3599140450,37550,37550,37550,37550,0
|
|
20231123,195700,3599140450,37550,37550,37550,37550,0
|
|
20231123,195600,3599140450,37550,37550,37550,37550,0
|
|
20231123,195500,3599140450,37550,37550,37550,37550,0
|
|
20231123,195400,3599140450,37550,37550,37550,37550,0
|
|
20231123,195300,3599140450,37550,37550,37550,37550,0
|
|
20231123,195200,3599140450,37550,37550,37550,37550,0
|
|
20231123,195100,3599140450,37550,37550,37550,37550,0
|
|
20231123,195000,3599140450,37550,37550,37550,37550,0
|
|
20231123,194900,3599140450,37550,37550,37550,37550,0
|
|
20231123,194800,3599140450,37550,37550,37550,37550,0
|
|
20231123,194700,3599140450,37550,37550,37550,37550,0
|
|
20231123,194600,3599140450,37550,37550,37550,37550,0
|
|
20231123,194500,3599140450,37550,37550,37550,37550,0
|
|
20231123,194400,3599140450,37550,37550,37550,37550,0
|
|
20231123,194300,3599140450,37550,37550,37550,37550,0
|
|
20231123,194200,3599140450,37550,37550,37550,37550,0
|
|
20231123,194100,3599140450,37550,37550,37550,37550,0
|
|
20231123,194000,3599140450,37550,37550,37550,37550,0
|
|
20231123,193900,3599140450,37550,37550,37550,37550,0
|
|
20231123,193800,3599140450,37550,37550,37550,37550,0
|
|
20231123,193700,3599140450,37550,37550,37550,37550,0
|
|
20231123,193600,3599140450,37550,37550,37550,37550,0
|
|
20231123,193500,3599140450,37550,37550,37550,37550,0
|
|
20231123,193400,3599140450,37550,37550,37550,37550,0
|
|
20231123,193300,3599140450,37550,37550,37550,37550,0
|
|
20231123,193200,3599140450,37550,37550,37550,37550,0
|
|
20231123,193100,3599140450,37550,37550,37550,37550,3889
|
|
20231123,193000,3599140450,37550,37550,37550,37550,0
|
|
20231123,192900,3599140450,37550,37550,37550,37550,0
|
|
20231123,192800,3599140450,37550,37550,37550,37550,0
|
|
20231123,192700,3599140450,37550,37550,37550,37550,0
|
|
20231123,192600,3599140450,37550,37550,37550,37550,0
|
|
20231123,192500,3599140450,37550,37550,37550,37550,0
|
|
20231123,192400,3599140450,37550,37550,37550,37550,0
|
|
20231123,192300,3599140450,37550,37550,37550,37550,0
|
|
20231123,192200,3599140450,37550,37550,37550,37550,0
|
|
20231123,192100,3599140450,37550,37550,37550,37550,0
|
|
20231123,192000,3599140450,37550,37550,37550,37550,0
|
|
20231123,191900,3599140450,37550,37550,37550,37550,0
|
|
20231123,191800,3599140450,37550,37550,37550,37550,0
|
|
20231123,191700,3599140450,37550,37550,37550,37550,0
|
|
20231123,191600,3599140450,37550,37550,37550,37550,0
|
|
20231123,191500,3599140450,37550,37550,37550,37550,0
|
|
20231123,191400,3599140450,37550,37550,37550,37550,0
|
|
20231123,191300,3599140450,37550,37550,37550,37550,0
|
|
20231123,191200,3599140450,37550,37550,37550,37550,0
|
|
20231123,191100,3599140450,37550,37550,37550,37550,0
|
|
20231123,191000,3599140450,37550,37550,37550,37550,0
|
|
20231123,190900,3599140450,37550,37550,37550,37550,0
|
|
20231123,190800,3599140450,37550,37550,37550,37550,0
|
|
20231123,190700,3599140450,37550,37550,37550,37550,0
|
|
20231123,190600,3599140450,37550,37550,37550,37550,0
|
|
20231123,190500,3599140450,37550,37550,37550,37550,0
|
|
20231123,190400,3599140450,37550,37550,37550,37550,0
|
|
20231123,190300,3599140450,37550,37550,37550,37550,0
|
|
20231123,190200,3599140450,37550,37550,37550,37550,0
|
|
20231123,190100,3599140450,37550,37550,37550,37550,3889
|
|
20231123,190000,3599140450,37550,37550,37550,37550,0
|
|
20231123,185900,3599140450,37550,37550,37550,37550,0
|
|
20231123,185800,3599140450,37550,37550,37550,37550,0
|
|
20231123,185700,3599140450,37550,37550,37550,37550,0
|
|
20231123,185600,3599140450,37550,37550,37550,37550,0
|
|
20231123,185500,3599140450,37550,37550,37550,37550,0
|
|
20231123,185400,3599140450,37550,37550,37550,37550,0
|
|
20231123,185300,3599140450,37550,37550,37550,37550,0
|
|
20231123,185200,3599140450,37550,37550,37550,37550,0
|
|
20231123,185100,3599140450,37550,37550,37550,37550,0
|
|
20231123,185000,3599140450,37550,37550,37550,37550,0
|
|
20231123,184900,3599140450,37550,37550,37550,37550,0
|
|
20231123,184800,3599140450,37550,37550,37550,37550,0
|
|
20231123,184700,3599140450,37550,37550,37550,37550,0
|
|
20231123,184600,3599140450,37550,37550,37550,37550,0
|
|
20231123,184500,3599140450,37550,37550,37550,37550,0
|
|
20231123,184400,3599140450,37550,37550,37550,37550,0
|
|
20231123,184300,3599140450,37550,37550,37550,37550,0
|
|
20231123,184200,3599140450,37550,37550,37550,37550,0
|
|
20231123,184100,3599140450,37550,37550,37550,37550,0
|
|
20231123,184000,3599140450,37550,37550,37550,37550,0
|
|
20231123,183900,3599140450,37550,37550,37550,37550,0
|
|
20231123,183800,3599140450,37550,37550,37550,37550,0
|
|
20231123,183700,3599140450,37550,37550,37550,37550,0
|
|
20231123,183600,3599140450,37550,37550,37550,37550,0
|
|
20231123,183500,3599140450,37550,37550,37550,37550,0
|
|
20231123,183400,3599140450,37550,37550,37550,37550,0
|
|
20231123,183300,3599140450,37550,37550,37550,37550,0
|
|
20231123,183200,3599140450,37550,37550,37550,37550,0
|
|
20231123,183100,3599140450,37550,37550,37550,37550,3889
|
|
20231123,183000,3599140450,37550,37550,37550,37550,0
|
|
20231123,182900,3599140450,37550,37550,37550,37550,0
|
|
20231123,182800,3599140450,37550,37550,37550,37550,0
|
|
20231123,182700,3599140450,37550,37550,37550,37550,0
|
|
20231123,182600,3599140450,37550,37550,37550,37550,0
|
|
20231123,182500,3599140450,37550,37550,37550,37550,0
|
|
20231123,182400,3599140450,37550,37550,37550,37550,0
|
|
20231123,182300,3599140450,37550,37550,37550,37550,0
|
|
20231123,182200,3599140450,37550,37550,37550,37550,0
|
|
20231123,182100,3599140450,37550,37550,37550,37550,0
|
|
20231123,182000,3599140450,37550,37550,37550,37550,0
|
|
20231123,181900,3599140450,37550,37550,37550,37550,0
|
|
20231123,181800,3599140450,37550,37550,37550,37550,0
|
|
20231123,181700,3599140450,37550,37550,37550,37550,0
|
|
20231123,181600,3599140450,37550,37550,37550,37550,0
|
|
20231123,181500,3599140450,37550,37550,37550,37550,0
|
|
20231123,181400,3599140450,37550,37550,37550,37550,0
|
|
20231123,181300,3599140450,37550,37550,37550,37550,0
|
|
20231123,181200,3599140450,37550,37550,37550,37550,0
|
|
20231123,181100,3599140450,37550,37550,37550,37550,0
|
|
20231123,181000,3599140450,37550,37550,37550,37550,0
|
|
20231123,180900,3599140450,37550,37550,37550,37550,0
|
|
20231123,180800,3599140450,37550,37550,37550,37550,0
|
|
20231123,180700,3599140450,37550,37550,37550,37550,0
|
|
20231123,180600,3599140450,37550,37550,37550,37550,0
|
|
20231123,180500,3599140450,37550,37550,37550,37550,0
|
|
20231123,180400,3599140450,37550,37550,37550,37550,0
|
|
20231123,180300,3599140450,37550,37550,37550,37550,0
|
|
20231123,180200,3599140450,37550,37550,37550,37550,0
|
|
20231123,180100,3599140450,37550,37550,37550,37550,3889
|
|
20231123,180000,3599140450,37550,37550,37550,37550,0
|
|
20231123,175900,3599140450,37550,37550,37550,37550,0
|
|
20231123,175800,3599140450,37550,37550,37550,37550,0
|
|
20231123,175700,3599140450,37550,37550,37550,37550,0
|
|
20231123,175600,3599140450,37550,37550,37550,37550,0
|
|
20231123,175500,3599140450,37550,37550,37550,37550,0
|
|
20231123,175400,3599140450,37550,37550,37550,37550,0
|
|
20231123,175300,3599140450,37550,37550,37550,37550,0
|
|
20231123,175200,3599140450,37550,37550,37550,37550,0
|
|
20231123,175100,3599140450,37550,37550,37550,37550,0
|
|
20231123,175000,3599140450,37550,37550,37550,37550,0
|
|
20231123,174900,3599140450,37550,37550,37550,37550,0
|
|
20231123,174800,3599140450,37550,37550,37550,37550,0
|
|
20231123,174700,3599140450,37550,37550,37550,37550,0
|
|
20231123,174600,3599140450,37550,37550,37550,37550,0
|
|
20231123,174500,3599140450,37550,37550,37550,37550,0
|
|
20231123,174400,3599140450,37550,37550,37550,37550,0
|
|
20231123,174300,3599140450,37550,37550,37550,37550,0
|
|
20231123,174200,3599140450,37550,37550,37550,37550,0
|
|
20231123,174100,3599140450,37550,37550,37550,37550,0
|
|
20231123,174000,3599140450,37550,37550,37550,37550,0
|
|
20231123,173900,3599140450,37550,37550,37550,37550,0
|
|
20231123,173800,3599140450,37550,37550,37550,37550,0
|
|
20231123,173700,3599140450,37550,37550,37550,37550,0
|
|
20231123,173600,3599140450,37550,37550,37550,37550,0
|
|
20231123,173500,3599140450,37550,37550,37550,37550,0
|
|
20231123,173400,3599140450,37550,37550,37550,37550,0
|
|
20231123,173300,3599140450,37550,37550,37550,37550,0
|
|
20231123,173200,3599140450,37550,37550,37550,37550,0
|
|
20231123,173100,3599140450,37550,37550,37550,37550,3889
|
|
20231123,173000,3599140450,37550,37550,37550,37550,0
|
|
20231123,172900,3599140450,37550,37550,37550,37550,0
|
|
20231123,172800,3599140450,37550,37550,37550,37550,0
|
|
20231123,172700,3599140450,37550,37550,37550,37550,0
|
|
20231123,172600,3599140450,37550,37550,37550,37550,0
|
|
20231123,172500,3599140450,37550,37550,37550,37550,0
|
|
20231123,172400,3599140450,37550,37550,37550,37550,0
|
|
20231123,172300,3599140450,37550,37550,37550,37550,0
|
|
20231123,172200,3599140450,37550,37550,37550,37550,0
|
|
20231123,172100,3599140450,37550,37550,37550,37550,0
|
|
20231123,172000,3599140450,37550,37550,37550,37550,0
|
|
20231123,171900,3599140450,37550,37550,37550,37550,0
|
|
20231123,171800,3599140450,37550,37550,37550,37550,0
|
|
20231123,171700,3599140450,37550,37550,37550,37550,0
|
|
20231123,171600,3599140450,37550,37550,37550,37550,0
|
|
20231123,171500,3599140450,37550,37550,37550,37550,0
|
|
20231123,171400,3599140450,37550,37550,37550,37550,0
|
|
20231123,171300,3599140450,37550,37550,37550,37550,0
|
|
20231123,171200,3599140450,37550,37550,37550,37550,0
|
|
20231123,171100,3599140450,37550,37550,37550,37550,0
|
|
20231123,171000,3599140450,37550,37550,37550,37550,0
|
|
20231123,170900,3599140450,37550,37550,37550,37550,0
|
|
20231123,170800,3599140450,37550,37550,37550,37550,0
|
|
20231123,170700,3599140450,37550,37550,37550,37550,0
|
|
20231123,170600,3599140450,37550,37550,37550,37550,0
|
|
20231123,170500,3599140450,37550,37550,37550,37550,0
|
|
20231123,170400,3599140450,37550,37550,37550,37550,0
|
|
20231123,170300,3599140450,37550,37550,37550,37550,0
|
|
20231123,170200,3599140450,37550,37550,37550,37550,0
|
|
20231123,170100,3599140450,37550,37550,37550,37550,3889
|
|
20231123,170000,3599140450,37550,37550,37550,37550,0
|
|
20231123,165900,3599140450,37550,37550,37550,37550,0
|
|
20231123,165800,3599140450,37550,37550,37550,37550,0
|
|
20231123,165700,3599140450,37550,37550,37550,37550,0
|
|
20231123,165600,3599140450,37550,37550,37550,37550,0
|
|
20231123,165500,3599140450,37550,37550,37550,37550,0
|
|
20231123,165400,3599140450,37550,37550,37550,37550,0
|
|
20231123,165300,3599140450,37550,37550,37550,37550,0
|
|
20231123,165200,3599140450,37550,37550,37550,37550,0
|
|
20231123,165100,3599140450,37550,37550,37550,37550,0
|
|
20231123,165000,3599140450,37550,37550,37550,37550,0
|
|
20231123,164900,3599140450,37550,37550,37550,37550,0
|
|
20231123,164800,3599140450,37550,37550,37550,37550,0
|
|
20231123,164700,3599140450,37550,37550,37550,37550,0
|
|
20231123,164600,3599140450,37550,37550,37550,37550,0
|
|
20231123,164500,3599140450,37550,37550,37550,37550,0
|
|
20231123,164400,3599140450,37550,37550,37550,37550,0
|
|
20231123,164300,3599140450,37550,37550,37550,37550,0
|
|
20231123,164200,3599140450,37550,37550,37550,37550,0
|
|
20231123,164100,3599140450,37550,37550,37550,37550,0
|
|
20231123,164000,3599140450,37550,37550,37550,37550,0
|
|
20231123,163900,3599140450,37550,37550,37550,37550,0
|
|
20231123,163800,3599140450,37550,37550,37550,37550,0
|
|
20231123,163700,3599140450,37550,37550,37550,37550,0
|
|
20231123,163600,3599140450,37550,37550,37550,37550,0
|
|
20231123,163500,3599140450,37550,37550,37550,37550,0
|
|
20231123,163400,3599140450,37550,37550,37550,37550,0
|
|
20231123,163300,3599140450,37550,37550,37550,37550,0
|
|
20231123,163200,3599140450,37550,37550,37550,37550,0
|
|
20231123,163100,3599140450,37550,37550,37550,37550,3889
|
|
20231123,163000,3599140450,37550,37550,37550,37550,0
|
|
20231123,162900,3599140450,37550,37550,37550,37550,0
|
|
20231123,162800,3599140450,37550,37550,37550,37550,0
|
|
20231123,162700,3599140450,37550,37550,37550,37550,0
|
|
20231123,162600,3599140450,37550,37550,37550,37550,0
|
|
20231123,162500,3599140450,37550,37550,37550,37550,0
|
|
20231123,162400,3599140450,37550,37550,37550,37550,0
|
|
20231123,162300,3599140450,37550,37550,37550,37550,0
|
|
20231123,162200,3599140450,37550,37550,37550,37550,0
|
|
20231123,162100,3599140450,37550,37550,37550,37550,0
|
|
20231123,162000,3599140450,37550,37550,37550,37550,0
|
|
20231123,161900,3599140450,37550,37550,37550,37550,0
|
|
20231123,161800,3599140450,37550,37550,37550,37550,0
|
|
20231123,161700,3599140450,37550,37550,37550,37550,0
|
|
20231123,161600,3599140450,37550,37550,37550,37550,0
|
|
20231123,161500,3599140450,37550,37550,37550,37550,0
|
|
20231123,161400,3599140450,37550,37550,37550,37550,0
|
|
20231123,161300,3599140450,37550,37550,37550,37550,0
|
|
20231123,161200,3599140450,37550,37550,37550,37550,0
|
|
20231123,161100,3599140450,37550,37550,37550,37550,0
|
|
20231123,161000,3599140450,37550,37550,37550,37550,0
|
|
20231123,160900,3599140450,37550,37550,37550,37550,0
|
|
20231123,160800,3599140450,37550,37550,37550,37550,0
|
|
20231123,160700,3599140450,37550,37550,37550,37550,0
|
|
20231123,160600,3599140450,37550,37550,37550,37550,0
|
|
20231123,160500,3599140450,37550,37550,37550,37550,0
|
|
20231123,160400,3599140450,37550,37550,37550,37550,0
|
|
20231123,160300,3599140450,37550,37550,37550,37550,0
|
|
20231123,160200,3599140450,37550,37550,37550,37550,0
|
|
20231123,160100,3599140450,37550,37550,37550,37550,3889
|
|
20231123,160000,3599140450,37550,37550,37550,37550,0
|
|
20231123,155900,3599140450,37550,37550,37550,37550,0
|
|
20231123,155800,3599140450,37550,37550,37550,37550,0
|
|
20231123,155700,3599140450,37550,37550,37550,37550,0
|
|
20231123,155600,3599140450,37550,37550,37550,37550,0
|
|
20231123,155500,3599140450,37550,37550,37550,37550,0
|
|
20231123,155400,3599140450,37550,37550,37550,37550,0
|
|
20231123,155300,3599140450,37550,37550,37550,37550,0
|
|
20231123,155200,3599140450,37550,37550,37550,37550,0
|
|
20231123,155100,3599140450,37550,37550,37550,37550,0
|
|
20231123,155000,3599140450,37550,37550,37550,37550,0
|
|
20231123,154900,3599140450,37550,37550,37550,37550,0
|
|
20231123,154800,3599140450,37550,37550,37550,37550,0
|
|
20231123,154700,3599140450,37550,37550,37550,37550,0
|
|
20231123,154600,3599140450,37550,37550,37550,37550,0
|
|
20231123,154500,3599140450,37550,37550,37550,37550,0
|
|
20231123,154400,3599140450,37550,37550,37550,37550,0
|
|
20231123,154300,3599140450,37550,37550,37550,37550,0
|
|
20231123,154200,3599140450,37550,37550,37550,37550,0
|
|
20231123,154100,3599140450,37550,37550,37550,37550,0
|
|
20231123,154000,3599140450,37550,37550,37550,37550,0
|
|
20231123,153900,3599140450,37550,37550,37550,37550,0
|
|
20231123,153800,3599140450,37550,37550,37550,37550,0
|
|
20231123,153700,3599140450,37550,37550,37550,37550,0
|
|
20231123,153600,3599140450,37550,37550,37550,37550,0
|
|
20231123,153500,3599140450,37550,37550,37550,37550,0
|
|
20231123,153400,3599140450,37550,37550,37550,37550,0
|
|
20231123,153300,3599140450,37550,37550,37550,37550,0
|
|
20231123,153200,3599140450,37550,37550,37550,37550,0
|
|
20231123,153100,3599140450,37550,37550,37550,37550,3889
|
|
20231123,153000,3599140450,37550,37550,37550,37550,3889
|
|
20231123,152900,3453108500,37550,37550,37550,37550,0
|
|
20231123,152800,3453108500,37550,37550,37550,37550,0
|
|
20231123,152700,3453108500,37550,37550,37550,37550,0
|
|
20231123,152600,3453108500,37550,37550,37550,37550,0
|
|
20231123,152500,3453108500,37550,37550,37550,37550,0
|
|
20231123,152400,3453108500,37550,37550,37550,37550,0
|
|
20231123,152300,3453108500,37550,37550,37550,37550,0
|
|
20231123,152200,3453108500,37550,37550,37550,37550,0
|
|
20231123,152100,3453108500,37550,37550,37550,37550,0
|
|
20231123,152000,3453108500,37550,37550,37550,37550,0
|
|
20231123,151900,3453108500,37550,37550,37550,37550,164
|
|
20231123,151800,3446950300,37600,37600,37600,37550,364
|
|
20231123,151700,3433266300,37550,37550,37600,37550,344
|
|
20231123,151600,3420345050,37600,37600,37600,37550,510
|
|
20231123,151500,3401181900,37600,37600,37600,37450,395
|
|
20231123,151400,3386341850,37600,37600,37600,37500,394
|
|
20231123,151300,3371539850,37600,37550,37600,37450,784
|
|
20231123,151200,3342101050,37550,37550,37550,37500,364
|
|
20231123,151100,3328434800,37550,37550,37550,37500,321
|
|
20231123,151000,3316386200,37550,37550,37550,37500,292
|
|
20231123,150900,3305423650,37450,37550,37550,37450,591
|
|
20231123,150800,3283245950,37550,37500,37550,37450,351
|
|
20231123,150700,3270073300,37500,37500,37550,37500,638
|
|
20231123,150600,3246137750,37450,37400,37500,37400,432
|
|
20231123,150500,3229953400,37450,37500,37500,37400,885
|
|
20231123,150400,3196796300,37450,37500,37500,37450,350
|
|
20231123,150300,3183677350,37450,37500,37500,37450,266
|
|
20231123,150200,3173708400,37500,37450,37500,37400,578
|
|
20231123,150100,3152054450,37450,37450,37550,37300,2784
|
|
20231123,150000,3048088400,37500,37500,37550,37300,3470
|
|
20231123,145900,2918442200,37500,37400,37550,37400,574
|
|
20231123,145800,2896942750,37450,37500,37550,37400,501
|
|
20231123,145700,2878159100,37500,37500,37500,37450,381
|
|
20231123,145600,2863871650,37450,37450,37550,37450,482
|
|
20231123,145500,2845801550,37500,37500,37550,37400,561
|
|
20231123,145400,2824765000,37500,37500,37550,37400,529
|
|
20231123,145300,2804931100,37450,37500,37500,37400,369
|
|
20231123,145200,2791101300,37450,37500,37500,37400,449
|
|
20231123,145100,2774272950,37500,37550,37550,37400,386
|
|
20231123,145000,2759816550,37550,37550,37550,37400,430
|
|
20231123,144900,2743685600,37500,37500,37500,37400,948
|
|
20231123,144800,2708140600,37500,37500,37500,37400,366
|
|
20231123,144700,2694423100,37500,37500,37500,37450,396
|
|
20231123,144600,2679575400,37500,37500,37500,37450,280
|
|
20231123,144500,2669080650,37500,37500,37500,37450,394
|
|
20231123,144400,2654311000,37450,37500,37500,37450,298
|
|
20231123,144300,2643147850,37450,37450,37500,37450,369
|
|
20231123,144200,2629317250,37450,37450,37500,37400,333
|
|
20231123,144100,2616842750,37500,37350,37500,37350,293
|
|
20231123,144000,2605868700,37400,37450,37500,37400,442
|
|
20231123,143900,2589315300,37450,37450,37500,37450,263
|
|
20231123,143800,2579457250,37450,37450,37450,37350,192
|
|
20231123,143700,2572266950,37500,37400,37500,37350,226
|
|
20231123,143600,2563803450,37400,37500,37500,37400,326
|
|
20231123,143500,2551594850,37500,37400,37500,37350,678
|
|
20231123,143400,2526199750,37450,37400,37500,37350,442
|
|
20231123,143300,2509644800,37400,37450,37500,37400,369
|
|
20231123,143200,2495834200,37400,37500,37500,37350,241
|
|
20231123,143100,2486808500,37500,37450,37500,37400,315
|
|
20231123,143000,2475014550,37450,37450,37500,37350,395
|
|
20231123,142900,2460220050,37500,37450,37500,37450,386
|
|
20231123,142800,2445751050,37500,37450,37500,37400,252
|
|
20231123,142700,2436307550,37450,37400,37500,37400,244
|
|
20231123,142600,2427165150,37400,37450,37500,37400,306
|
|
20231123,142500,2415704800,37450,37450,37500,37400,225
|
|
20231123,142400,2407281500,37450,37450,37500,37400,326
|
|
20231123,142300,2395069850,37450,37400,37450,37350,369
|
|
20231123,142200,2381259600,37400,37450,37450,37350,308
|
|
20231123,142100,2369731800,37400,37450,37500,37350,593
|
|
20231123,142000,2347531150,37450,37450,37450,37400,425
|
|
20231123,141900,2331618450,37450,37450,37500,37350,829
|
|
20231123,141800,2300569700,37450,37400,37500,37400,329
|
|
20231123,141700,2288250400,37450,37450,37450,37450,238
|
|
20231123,141600,2279337300,37450,37400,37450,37350,372
|
|
20231123,141500,2265413750,37450,37450,37450,37400,340
|
|
20231123,141400,2252687500,37400,37400,37450,37350,297
|
|
20231123,141300,2241574700,37400,37450,37450,37350,271
|
|
20231123,141200,2231431200,37450,37400,37450,37350,313
|
|
20231123,141100,2219726050,37500,37450,37500,37350,1483
|
|
20231123,141000,2164197250,37400,37350,37450,37350,213
|
|
20231123,140900,2156225850,37350,37350,37450,37350,496
|
|
20231123,140800,2137680450,37400,37350,37400,37350,334
|
|
20231123,140700,2125194350,37350,37400,37400,37350,362
|
|
20231123,140600,2111658100,37350,37400,37400,37350,288
|
|
20231123,140500,2100890400,37350,37400,37400,37350,372
|
|
20231123,140400,2086979600,37350,37400,37400,37350,414
|
|
20231123,140300,2071506300,37400,37400,37400,37350,359
|
|
20231123,140200,2058086950,37400,37400,37400,37350,327
|
|
20231123,140100,2045860850,37400,37400,37450,37350,445
|
|
20231123,140000,2029223600,37350,37400,37400,37350,347
|
|
20231123,135900,2016248450,37350,37350,37400,37350,188
|
|
20231123,135800,2009222250,37400,37350,37400,37300,298
|
|
20231123,135700,1998085850,37350,37350,37400,37300,488
|
|
20231123,135600,1979857050,37400,37350,37400,37300,432
|
|
20231123,135500,1963720250,37350,37300,37350,37300,470
|
|
20231123,135400,1946171250,37300,37350,37400,37300,437
|
|
20231123,135300,1929854600,37350,37300,37350,37300,388
|
|
20231123,135200,1915367250,37300,37350,37400,37200,880
|
|
20231123,135100,1882553400,37350,37300,37400,37300,423
|
|
20231123,135000,1866754950,37300,37250,37350,37250,548
|
|
20231123,134900,1846307850,37250,37300,37350,37250,433
|
|
20231123,134800,1830146550,37350,37350,37350,37300,411
|
|
20231123,134700,1814797400,37300,37250,37300,37250,159
|
|
20231123,134600,1808866750,37300,37300,37300,37100,399
|
|
20231123,134500,1793995000,37300,37300,37300,37200,649
|
|
20231123,134400,1769800350,37300,37250,37300,37200,244
|
|
20231123,134300,1760707000,37200,37250,37250,37200,325
|
|
20231123,134200,1748606750,37200,37200,37250,37200,278
|
|
20231123,134100,1738257800,37100,37200,37250,37050,771
|
|
20231123,134000,1709566650,37200,37200,37200,37150,373
|
|
20231123,133900,1695693050,37150,37100,37200,37100,319
|
|
20231123,133800,1683841250,37100,37200,37200,37050,452
|
|
20231123,133700,1667041300,37150,37100,37150,37100,178
|
|
20231123,133600,1660433100,37150,37050,37150,37050,449
|
|
20231123,133500,1643768400,37000,37100,37100,36950,253
|
|
20231123,133400,1634398950,37050,37050,37100,36950,214
|
|
20231123,133300,1626475650,37000,37050,37050,37000,88
|
|
20231123,133200,1623216800,37050,37100,37100,37000,180
|
|
20231123,133100,1616555250,37000,37050,37050,37000,64
|
|
20231123,133000,1614186000,37050,37050,37150,37050,317
|
|
20231123,132900,1602428350,36950,36950,37050,36950,86
|
|
20231123,132800,1599248950,36950,37000,37000,36950,184
|
|
20231123,132700,1592445350,37000,37050,37050,37000,84
|
|
20231123,132600,1589336600,37050,36950,37050,36950,107
|
|
20231123,132500,1585378200,37000,37000,37050,37000,153
|
|
20231123,132400,1579716000,37000,37000,37000,36950,135
|
|
20231123,132300,1574721300,37000,37050,37050,36950,276
|
|
20231123,132200,1564504450,37050,37000,37050,37000,110
|
|
20231123,132100,1560431050,37000,37100,37100,37000,144
|
|
20231123,132000,1555100550,37100,37000,37100,37000,143
|
|
20231123,131900,1549806750,37000,37050,37100,36950,177
|
|
20231123,131800,1543256000,36900,36900,36950,36900,301
|
|
20231123,131700,1532138900,36900,36900,36950,36900,104
|
|
20231123,131600,1528301100,36900,36900,36950,36900,139
|
|
20231123,131500,1523170150,36900,36900,36950,36900,728
|
|
20231123,131400,1496305800,36950,37000,37000,36950,296
|
|
20231123,131300,1485361300,37000,37100,37100,36950,631
|
|
20231123,131200,1462037750,37100,37050,37100,37000,121
|
|
20231123,131100,1457555650,37050,36950,37050,36950,188
|
|
20231123,131000,1450601700,36950,37000,37000,36950,229
|
|
20231123,130900,1442135600,37100,36950,37100,36950,216
|
|
20231123,130800,1434140550,36950,37000,37050,36950,196
|
|
20231123,130700,1426889900,37000,37100,37100,37000,176
|
|
20231123,130600,1420367150,37050,37050,37100,37050,82
|
|
20231123,130500,1417328450,37050,37100,37100,37050,68
|
|
20231123,130400,1414808150,37100,37050,37100,37050,151
|
|
20231123,130300,1409211000,37000,37050,37050,37000,105
|
|
20231123,130200,1405324750,36950,37050,37050,36950,75
|
|
20231123,130100,1402551200,37050,37000,37050,36950,818
|
|
20231123,130000,1372285450,37000,37050,37100,37000,1684
|
|
20231123,125900,1309927350,37050,37100,37100,37050,33
|
|
20231123,125800,1308703100,37100,37100,37100,37050,87
|
|
20231123,125700,1305475450,37050,37150,37150,37050,591
|
|
20231123,125600,1283537550,37150,37200,37200,37150,196
|
|
20231123,125500,1276252850,37200,37150,37200,37150,37
|
|
20231123,125400,1274876500,37150,37150,37200,37150,52
|
|
20231123,125300,1272944100,37200,37200,37200,37150,92
|
|
20231123,125200,1269523200,37150,37200,37200,37150,109
|
|
20231123,125100,1265472450,37150,37150,37250,37100,2818
|
|
20231123,125000,1160713200,37100,37100,37150,37100,52
|
|
20231123,124900,1158782000,37100,37100,37100,37100,79
|
|
20231123,124800,1155851100,37100,37150,37150,37100,162
|
|
20231123,124700,1149835800,37150,37100,37150,37100,49
|
|
20231123,124600,1148015500,37100,37150,37150,37100,93
|
|
20231123,124500,1144562150,37100,37150,37150,37100,147
|
|
20231123,124400,1139105150,37150,37150,37150,37100,137
|
|
20231123,124300,1134018000,37100,37150,37150,37100,58
|
|
20231123,124200,1131864550,37150,37100,37150,37100,182
|
|
20231123,124100,1125108500,37150,37100,37150,37100,27
|
|
20231123,124000,1124105500,37100,37150,37150,37100,91
|
|
20231123,123900,1120727450,37150,37100,37150,37100,58
|
|
20231123,123800,1118573650,37100,37150,37150,37100,92
|
|
20231123,123700,1115159850,37100,37150,37150,37100,109
|
|
20231123,123600,1111112300,37150,37100,37150,37100,125
|
|
20231123,123500,1106470650,37100,37150,37150,37100,93
|
|
20231123,123400,1103017250,37100,37150,37150,37100,177
|
|
20231123,123300,1096447200,37150,37150,37150,37100,77
|
|
20231123,123200,1093586700,37150,37150,37150,37100,78
|
|
20231123,123100,1090690950,37200,37150,37200,37100,435
|
|
20231123,123000,1074529450,37200,37200,37200,37200,83
|
|
20231123,122900,1071441850,37150,37150,37150,37150,50
|
|
20231123,122800,1069584350,37150,37150,37200,37150,70
|
|
20231123,122700,1066983000,37100,37200,37200,37100,208
|
|
20231123,122600,1059256250,37200,37200,37200,37200,53
|
|
20231123,122500,1057284650,37200,37150,37200,37150,61
|
|
20231123,122400,1055016050,37200,37150,37200,37150,91
|
|
20231123,122300,1051634800,37200,37200,37250,37150,154
|
|
20231123,122200,1045906150,37200,37200,37200,37150,98
|
|
20231123,122100,1042263400,37200,37150,37200,37150,106
|
|
20231123,122000,1038322050,37150,37200,37200,37150,107
|
|
20231123,121900,1034345650,37200,37200,37200,37150,98
|
|
20231123,121800,1030703050,37200,37250,37250,37150,359
|
|
20231123,121700,1017364600,37200,37250,37250,37150,27
|
|
20231123,121600,1016360000,37150,37200,37200,37150,186
|
|
20231123,121500,1009448150,37150,37150,37150,37150,24
|
|
20231123,121400,1008556550,37250,37200,37250,37200,136
|
|
20231123,121300,1003494650,37200,37200,37250,37150,148
|
|
20231123,121200,997993350,37200,37200,37200,37200,57
|
|
20231123,121100,995872950,37200,37150,37200,37150,97
|
|
20231123,121000,992268100,37200,37200,37200,37150,105
|
|
20231123,120900,988362650,37200,37200,37200,37150,201
|
|
20231123,120800,980892400,37200,37200,37200,37200,45
|
|
20231123,120700,979218400,37200,37200,37200,37200,111
|
|
20231123,120600,975089200,37200,37200,37250,37200,479
|
|
20231123,120500,957266900,37250,37200,37250,37200,113
|
|
20231123,120400,953059100,37200,37250,37250,37200,82
|
|
20231123,120300,950006750,37250,37200,37250,37200,60
|
|
20231123,120200,947773400,37250,37200,37250,37200,166
|
|
20231123,120100,941596700,37200,37250,37250,37200,108
|
|
20231123,120000,937575700,37250,37250,37250,37200,94
|
|
20231123,115900,934075700,37250,37200,37250,37200,34
|
|
20231123,115800,932810100,37200,37250,37250,37200,132
|
|
20231123,115700,927897050,37250,37200,37250,37200,86
|
|
20231123,115600,924695900,37200,37300,37300,37200,89
|
|
20231123,115500,921377900,37250,37250,37300,37250,372
|
|
20231123,115400,907519700,37250,37300,37300,37250,23
|
|
20231123,115300,906661900,37300,37400,37400,37300,1639
|
|
20231123,115200,845449850,37400,37350,37400,37350,558
|
|
20231123,115100,824582950,37350,37350,37400,37350,171
|
|
20231123,115000,818193950,37350,37350,37350,37350,1
|
|
20231123,114900,818156600,37350,37400,37400,37350,76
|
|
20231123,114800,815315250,37350,37350,37350,37350,115
|
|
20231123,114700,811020000,37400,37400,37400,37350,168
|
|
20231123,114600,804738800,37400,37400,37400,37350,37
|
|
20231123,114500,803355100,37400,37350,37400,37350,55
|
|
20231123,114400,801299950,37350,37400,37400,37350,131
|
|
20231123,114300,796405050,37400,37350,37400,37350,485
|
|
20231123,114200,778289700,37350,37400,37400,37350,81
|
|
20231123,114100,775262600,37400,37350,37400,37350,59
|
|
20231123,114000,773057850,37350,37350,37400,37350,94
|
|
20231123,113900,769546750,37400,37350,37400,37350,34
|
|
20231123,113800,768275250,37400,37350,37400,37350,48
|
|
20231123,113700,766481600,37350,37350,37400,37350,118
|
|
20231123,113600,762072950,37400,37400,37400,37400,13
|
|
20231123,113500,761586750,37350,37350,37400,37350,46
|
|
20231123,113400,759867000,37350,37350,37400,37350,35
|
|
20231123,113300,758559600,37350,37400,37400,37350,133
|
|
20231123,113200,753589900,37350,37350,37350,37350,32
|
|
20231123,113100,752394700,37350,37400,37400,37350,47
|
|
20231123,113000,750638850,37400,37350,37400,37350,55
|
|
20231123,112900,748582500,37350,37350,37400,37350,230
|
|
20231123,112800,739991850,37350,37400,37400,37350,29
|
|
20231123,112700,738907350,37350,37400,37400,37350,32
|
|
20231123,112600,737711050,37350,37400,37400,37350,123
|
|
20231123,112500,733115500,37350,37400,37400,37350,57
|
|
20231123,112400,730985800,37400,37400,37400,37400,3
|
|
20231123,112300,730873600,37400,37400,37400,37350,58
|
|
20231123,112200,728705600,37350,37350,37400,37350,488
|
|
20231123,112100,710478100,37400,37350,37400,37350,61
|
|
20231123,112000,708198300,37350,37400,37400,37350,21
|
|
20231123,111900,707413600,37400,37350,37400,37350,137
|
|
20231123,111800,702294500,37400,37350,37400,37350,34
|
|
20231123,111700,701024450,37350,37350,37350,37350,14
|
|
20231123,111600,700501550,37400,37350,37400,37350,73
|
|
20231123,111500,697773000,37350,37400,37400,37350,102
|
|
20231123,111400,693962750,37400,37350,37400,37350,45
|
|
20231123,111300,692280350,37400,37350,37400,37350,108
|
|
20231123,111200,688245550,37350,37400,37400,37350,72
|
|
20231123,111100,685554900,37350,37350,37400,37350,118
|
|
20231123,111000,681146250,37400,37400,37400,37350,33
|
|
20231123,110900,679912150,37350,37400,37400,37350,17
|
|
20231123,110800,679276850,37350,37350,37400,37350,112
|
|
20231123,110700,675092750,37350,37400,37400,37350,55
|
|
20231123,110600,673037200,37350,37350,37350,37350,18
|
|
20231123,110500,672364900,37400,37350,37400,37350,61
|
|
20231123,110400,670084150,37350,37400,37400,37350,95
|
|
20231123,110300,666535700,37350,37350,37350,37350,32
|
|
20231123,110200,665340500,37400,37350,37400,37350,12
|
|
20231123,110100,664891750,37350,37400,37400,37350,27
|
|
20231123,110000,663882100,37400,37450,37450,37400,25
|
|
20231123,105900,662946400,37400,37400,37450,37350,37
|
|
20231123,105800,661562650,37400,37450,37500,37400,1183
|
|
20231123,105700,617307100,37400,37450,37450,37400,112
|
|
20231123,105600,613117350,37450,37450,37450,37400,120
|
|
20231123,105500,608623650,37450,37450,37450,37450,5
|
|
20231123,105400,608436400,37400,37450,37450,37400,53
|
|
20231123,105300,606453200,37400,37400,37450,37400,164
|
|
20231123,105200,600319100,37400,37450,37450,37400,22
|
|
20231123,105100,599496150,37450,37450,37450,37400,74
|
|
20231123,105000,596727350,37450,37450,37450,37400,129
|
|
20231123,104900,591902450,37400,37400,37400,37350,163
|
|
20231123,104800,585806300,37350,37400,37400,37350,17
|
|
20231123,104700,585171250,37400,37350,37400,37350,12
|
|
20231123,104600,584722550,37350,37350,37400,37350,132
|
|
20231123,104500,579791800,37400,37350,37400,37350,5
|
|
20231123,104400,579604950,37400,37400,37400,37400,3
|
|
20231123,104300,579492750,37400,37350,37400,37350,101
|
|
20231123,104200,575719400,37400,37400,37400,37350,19
|
|
20231123,104100,575009450,37400,37350,37400,37350,39
|
|
20231123,104000,573552700,37400,37400,37400,37400,26
|
|
20231123,103900,572580300,37400,37400,37400,37350,56
|
|
20231123,103800,570488350,37350,37400,37400,37350,34
|
|
20231123,103700,569217600,37350,37350,37400,37350,38
|
|
20231123,103600,567797950,37400,37400,37400,37400,3
|
|
20231123,103500,567685750,37350,37450,37450,37350,164
|
|
20231123,103400,561552750,37450,37400,37450,37350,62
|
|
20231123,103300,559232750,37400,37400,37400,37400,51
|
|
20231123,103200,557325350,37350,37450,37500,37350,542
|
|
20231123,103100,537028900,37450,37450,37450,37400,20
|
|
20231123,103000,536280450,37450,37450,37450,37400,10
|
|
20231123,102900,535906050,37450,37400,37450,37350,170
|
|
20231123,102800,529547900,37350,37350,37400,37350,112
|
|
20231123,102700,525364600,37350,37400,37400,37350,111
|
|
20231123,102600,521213850,37400,37400,37400,37350,12
|
|
20231123,102500,520765100,37400,37350,37400,37350,93
|
|
20231123,102400,517290950,37350,37300,37400,37300,2470
|
|
20231123,102300,425067100,37250,37200,37250,37200,59
|
|
20231123,102200,422869450,37200,37200,37250,37200,50
|
|
20231123,102100,421009300,37200,37300,37300,37200,118
|
|
20231123,102000,416611850,37250,37250,37300,37250,15
|
|
20231123,101900,416052950,37250,37300,37300,37250,50
|
|
20231123,101800,414189500,37250,37200,37250,37200,33
|
|
20231123,101700,412960350,37250,37300,37300,37250,96
|
|
20231123,101600,409382750,37250,37300,37300,37250,48
|
|
20231123,101500,407593100,37350,37300,37350,37300,55
|
|
20231123,101400,405540750,37300,37350,37350,37200,143
|
|
20231123,101300,400216200,37350,37350,37350,37200,56
|
|
20231123,101200,398126050,37300,37300,37300,37250,76
|
|
20231123,101100,395291350,37300,37200,37300,37200,33
|
|
20231123,101000,394060550,37200,37300,37300,37200,47
|
|
20231123,100900,392309150,37200,37300,37300,37200,194
|
|
20231123,100800,385079050,37250,37300,37300,37250,11
|
|
20231123,100700,384669150,37250,37250,37250,37200,81
|
|
20231123,100600,381652000,37150,37250,37300,37150,45
|
|
20231123,100500,379976250,37250,37250,37300,37250,50
|
|
20231123,100400,378111600,37300,37250,37300,37250,61
|
|
20231123,100300,375836650,37250,37300,37300,37250,104
|
|
20231123,100200,371961350,37150,37150,37300,37150,57
|
|
20231123,100100,369841250,37150,37250,37300,37150,77
|
|
20231123,100000,366973000,37250,37250,37250,37250,31
|
|
20231123,095900,365818250,37150,37300,37300,37150,173
|
|
20231123,095800,359377200,37300,37150,37300,37150,31
|
|
20231123,095700,358224450,37200,37200,37200,37150,130
|
|
20231123,095600,353390000,37200,37150,37200,37150,96
|
|
20231123,095500,349822850,37150,37150,37150,37150,16
|
|
20231123,095400,349228450,37200,37150,37200,37150,214
|
|
20231123,095300,341267850,37150,37200,37200,37150,52
|
|
20231123,095200,339334900,37200,37250,37250,37200,160
|
|
20231123,095100,333381200,37300,37250,37300,37200,64
|
|
20231123,095000,330996350,37300,37250,37300,37250,45
|
|
20231123,094900,329320050,37250,37250,37250,37150,777
|
|
20231123,094800,300446900,37300,37300,37300,37250,34
|
|
20231123,094700,299180300,37250,37250,37300,37200,177
|
|
20231123,094600,292582800,37250,37150,37250,37150,152
|
|
20231123,094500,286934500,37150,37150,37150,37150,253
|
|
20231123,094400,277535550,37150,37150,37200,37150,73
|
|
20231123,094300,274823550,37150,37200,37200,37150,55
|
|
20231123,094200,272778450,37200,37200,37200,37150,112
|
|
20231123,094100,268612150,37200,37200,37200,37200,149
|
|
20231123,094000,263069350,37200,37300,37300,37200,59
|
|
20231123,093900,260873550,37300,37250,37300,37200,155
|
|
20231123,093800,255093900,37250,37250,37250,37250,127
|
|
20231123,093700,250363150,37300,37250,37300,37250,671
|
|
20231123,093600,225338400,37250,37250,37250,37250,89
|
|
20231123,093500,222023150,37200,37300,37300,37200,61
|
|
20231123,093400,219750000,37250,37250,37250,37250,81
|
|
20231123,093300,216732750,37250,37150,37250,37150,382
|
|
20231123,093200,202514600,37150,37150,37200,37150,126
|
|
20231123,093100,197831200,37150,37150,37150,37150,129
|
|
20231123,093000,193038850,37150,37150,37200,37150,242
|
|
20231123,092900,184046500,37200,37150,37200,37150,54
|
|
20231123,092800,182039100,37150,37150,37150,37150,21
|
|
20231123,092700,181258950,37150,37200,37200,37150,634
|
|
20231123,092600,157699500,37200,37250,37250,37200,166
|
|
20231123,092500,151517450,37250,37250,37250,37250,66
|
|
20231123,092400,149058950,37250,37250,37250,37250,1
|
|
20231123,092300,149021700,37250,37250,37250,37250,87
|
|
20231123,092200,145780950,37250,37200,37250,37200,32
|
|
20231123,092100,144589500,37200,37250,37250,37200,52
|
|
20231123,092000,142652600,37250,37250,37250,37250,344
|
|
20231123,091900,129838600,37250,37250,37250,37250,1
|
|
20231123,091800,129801350,37250,37250,37250,37250,210
|
|
20231123,091700,121978850,37250,37250,37250,37250,50
|
|
20231123,091600,120116350,37250,37200,37250,37200,234
|
|
20231123,091500,111399950,37200,37200,37250,37200,43
|
|
20231123,091400,109798750,37200,37200,37200,37200,13
|
|
20231123,091300,109315150,37200,37200,37200,37200,128
|
|
20231123,091200,104553550,37200,37350,37350,37200,104
|
|
20231123,091100,100676750,37350,37250,37350,37250,56
|
|
20231123,091000,98586800,37200,37250,37250,37200,299
|
|
20231123,090900,87459100,37200,37200,37200,37200,20
|
|
20231123,090800,86715100,37350,37200,37350,37200,293
|
|
20231123,090700,75800550,37150,37150,37150,37150,1
|
|
20231123,090600,75763400,37150,37150,37200,37150,7
|
|
20231123,090500,75503300,37150,37200,37200,37150,18
|
|
20231123,090400,74833800,37350,37100,37350,37100,498
|
|
20231123,090300,56286750,37100,37100,37100,37000,103
|
|
20231123,090200,52465550,37100,37150,37150,37000,245
|
|
20231123,090100,43375950,36950,37150,37300,36950,430
|
|
20231123,090000,27414950,37100,36950,37100,36900,742
|