700 lines
38 KiB
CSV
700 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,203700,32323551840,15600,15600,15600,15600,46424
|
|
20231123,203600,32323551840,15600,15600,15600,15600,0
|
|
20231123,203500,32323551840,15600,15600,15600,15600,0
|
|
20231123,203400,32323551840,15600,15600,15600,15600,0
|
|
20231123,203300,32323551840,15600,15600,15600,15600,0
|
|
20231123,203200,32323551840,15600,15600,15600,15600,0
|
|
20231123,203100,32323551840,15600,15600,15600,15600,0
|
|
20231123,203000,32323551840,15600,15600,15600,15600,0
|
|
20231123,202900,32323551840,15600,15600,15600,15600,0
|
|
20231123,202800,32323551840,15600,15600,15600,15600,0
|
|
20231123,202700,32323551840,15600,15600,15600,15600,0
|
|
20231123,202600,32323551840,15600,15600,15600,15600,0
|
|
20231123,202500,32323551840,15600,15600,15600,15600,0
|
|
20231123,202400,32323551840,15600,15600,15600,15600,0
|
|
20231123,202300,32323551840,15600,15600,15600,15600,0
|
|
20231123,202200,32323551840,15600,15600,15600,15600,0
|
|
20231123,202100,32323551840,15600,15600,15600,15600,0
|
|
20231123,202000,32323551840,15600,15600,15600,15600,0
|
|
20231123,201900,32323551840,15600,15600,15600,15600,0
|
|
20231123,201800,32323551840,15600,15600,15600,15600,0
|
|
20231123,201700,32323551840,15600,15600,15600,15600,0
|
|
20231123,201600,32323551840,15600,15600,15600,15600,0
|
|
20231123,201500,32323551840,15600,15600,15600,15600,0
|
|
20231123,201400,32323551840,15600,15600,15600,15600,0
|
|
20231123,201300,32323551840,15600,15600,15600,15600,0
|
|
20231123,201200,32323551840,15600,15600,15600,15600,0
|
|
20231123,201100,32323551840,15600,15600,15600,15600,0
|
|
20231123,201000,32323551840,15600,15600,15600,15600,0
|
|
20231123,200900,32323551840,15600,15600,15600,15600,0
|
|
20231123,200800,32323551840,15600,15600,15600,15600,0
|
|
20231123,200700,32323551840,15600,15600,15600,15600,46424
|
|
20231123,200600,32323551840,15600,15600,15600,15600,0
|
|
20231123,200500,32323551840,15600,15600,15600,15600,0
|
|
20231123,200400,32323551840,15600,15600,15600,15600,0
|
|
20231123,200300,32323551840,15600,15600,15600,15600,0
|
|
20231123,200200,32323551840,15600,15600,15600,15600,0
|
|
20231123,200100,32323551840,15600,15600,15600,15600,0
|
|
20231123,200000,32323551840,15600,15600,15600,15600,0
|
|
20231123,195900,32323551840,15600,15600,15600,15600,0
|
|
20231123,195800,32323551840,15600,15600,15600,15600,0
|
|
20231123,195700,32323551840,15600,15600,15600,15600,0
|
|
20231123,195600,32323551840,15600,15600,15600,15600,0
|
|
20231123,195500,32323551840,15600,15600,15600,15600,0
|
|
20231123,195400,32323551840,15600,15600,15600,15600,0
|
|
20231123,195300,32323551840,15600,15600,15600,15600,0
|
|
20231123,195200,32323551840,15600,15600,15600,15600,0
|
|
20231123,195100,32323551840,15600,15600,15600,15600,0
|
|
20231123,195000,32323551840,15600,15600,15600,15600,0
|
|
20231123,194900,32323551840,15600,15600,15600,15600,0
|
|
20231123,194800,32323551840,15600,15600,15600,15600,0
|
|
20231123,194700,32323551840,15600,15600,15600,15600,0
|
|
20231123,194600,32323551840,15600,15600,15600,15600,0
|
|
20231123,194500,32323551840,15600,15600,15600,15600,0
|
|
20231123,194400,32323551840,15600,15600,15600,15600,0
|
|
20231123,194300,32323551840,15600,15600,15600,15600,0
|
|
20231123,194200,32323551840,15600,15600,15600,15600,0
|
|
20231123,194100,32323551840,15600,15600,15600,15600,0
|
|
20231123,194000,32323551840,15600,15600,15600,15600,0
|
|
20231123,193900,32323551840,15600,15600,15600,15600,0
|
|
20231123,193800,32323551840,15600,15600,15600,15600,0
|
|
20231123,193700,32323551840,15600,15600,15600,15600,46424
|
|
20231123,193600,32323551840,15600,15600,15600,15600,0
|
|
20231123,193500,32323551840,15600,15600,15600,15600,0
|
|
20231123,193400,32323551840,15600,15600,15600,15600,0
|
|
20231123,193300,32323551840,15600,15600,15600,15600,0
|
|
20231123,193200,32323551840,15600,15600,15600,15600,0
|
|
20231123,193100,32323551840,15600,15600,15600,15600,0
|
|
20231123,193000,32323551840,15600,15600,15600,15600,0
|
|
20231123,192900,32323551840,15600,15600,15600,15600,0
|
|
20231123,192800,32323551840,15600,15600,15600,15600,0
|
|
20231123,192700,32323551840,15600,15600,15600,15600,0
|
|
20231123,192600,32323551840,15600,15600,15600,15600,0
|
|
20231123,192500,32323551840,15600,15600,15600,15600,0
|
|
20231123,192400,32323551840,15600,15600,15600,15600,0
|
|
20231123,192300,32323551840,15600,15600,15600,15600,0
|
|
20231123,192200,32323551840,15600,15600,15600,15600,0
|
|
20231123,192100,32323551840,15600,15600,15600,15600,0
|
|
20231123,192000,32323551840,15600,15600,15600,15600,0
|
|
20231123,191900,32323551840,15600,15600,15600,15600,0
|
|
20231123,191800,32323551840,15600,15600,15600,15600,0
|
|
20231123,191700,32323551840,15600,15600,15600,15600,0
|
|
20231123,191600,32323551840,15600,15600,15600,15600,0
|
|
20231123,191500,32323551840,15600,15600,15600,15600,0
|
|
20231123,191400,32323551840,15600,15600,15600,15600,0
|
|
20231123,191300,32323551840,15600,15600,15600,15600,0
|
|
20231123,191200,32323551840,15600,15600,15600,15600,0
|
|
20231123,191100,32323551840,15600,15600,15600,15600,0
|
|
20231123,191000,32323551840,15600,15600,15600,15600,0
|
|
20231123,190900,32323551840,15600,15600,15600,15600,0
|
|
20231123,190800,32323551840,15600,15600,15600,15600,0
|
|
20231123,190700,32323551840,15600,15600,15600,15600,46424
|
|
20231123,190600,32323551840,15600,15600,15600,15600,0
|
|
20231123,190500,32323551840,15600,15600,15600,15600,0
|
|
20231123,190400,32323551840,15600,15600,15600,15600,0
|
|
20231123,190300,32323551840,15600,15600,15600,15600,0
|
|
20231123,190200,32323551840,15600,15600,15600,15600,0
|
|
20231123,190100,32323551840,15600,15600,15600,15600,0
|
|
20231123,190000,32323551840,15600,15600,15600,15600,0
|
|
20231123,185900,32323551840,15600,15600,15600,15600,0
|
|
20231123,185800,32323551840,15600,15600,15600,15600,0
|
|
20231123,185700,32323551840,15600,15600,15600,15600,0
|
|
20231123,185600,32323551840,15600,15600,15600,15600,0
|
|
20231123,185500,32323551840,15600,15600,15600,15600,0
|
|
20231123,185400,32323551840,15600,15600,15600,15600,0
|
|
20231123,185300,32323551840,15600,15600,15600,15600,0
|
|
20231123,185200,32323551840,15600,15600,15600,15600,0
|
|
20231123,185100,32323551840,15600,15600,15600,15600,0
|
|
20231123,185000,32323551840,15600,15600,15600,15600,0
|
|
20231123,184900,32323551840,15600,15600,15600,15600,0
|
|
20231123,184800,32323551840,15600,15600,15600,15600,0
|
|
20231123,184700,32323551840,15600,15600,15600,15600,0
|
|
20231123,184600,32323551840,15600,15600,15600,15600,0
|
|
20231123,184500,32323551840,15600,15600,15600,15600,0
|
|
20231123,184400,32323551840,15600,15600,15600,15600,0
|
|
20231123,184300,32323551840,15600,15600,15600,15600,0
|
|
20231123,184200,32323551840,15600,15600,15600,15600,0
|
|
20231123,184100,32323551840,15600,15600,15600,15600,0
|
|
20231123,184000,32323551840,15600,15600,15600,15600,0
|
|
20231123,183900,32323551840,15600,15600,15600,15600,0
|
|
20231123,183800,32323551840,15600,15600,15600,15600,0
|
|
20231123,183700,32323551840,15600,15600,15600,15600,46424
|
|
20231123,183600,32323551840,15600,15600,15600,15600,0
|
|
20231123,183500,32323551840,15600,15600,15600,15600,0
|
|
20231123,183400,32323551840,15600,15600,15600,15600,0
|
|
20231123,183300,32323551840,15600,15600,15600,15600,0
|
|
20231123,183200,32323551840,15600,15600,15600,15600,0
|
|
20231123,183100,32323551840,15600,15600,15600,15600,0
|
|
20231123,183000,32323551840,15600,15600,15600,15600,0
|
|
20231123,182900,32323551840,15600,15600,15600,15600,0
|
|
20231123,182800,32323551840,15600,15600,15600,15600,0
|
|
20231123,182700,32323551840,15600,15600,15600,15600,0
|
|
20231123,182600,32323551840,15600,15600,15600,15600,0
|
|
20231123,182500,32323551840,15600,15600,15600,15600,0
|
|
20231123,182400,32323551840,15600,15600,15600,15600,0
|
|
20231123,182300,32323551840,15600,15600,15600,15600,0
|
|
20231123,182200,32323551840,15600,15600,15600,15600,0
|
|
20231123,182100,32323551840,15600,15600,15600,15600,0
|
|
20231123,182000,32323551840,15600,15600,15600,15600,0
|
|
20231123,181900,32323551840,15600,15600,15600,15600,0
|
|
20231123,181800,32323551840,15600,15600,15600,15600,0
|
|
20231123,181700,32323551840,15600,15600,15600,15600,0
|
|
20231123,181600,32323551840,15600,15600,15600,15600,0
|
|
20231123,181500,32323551840,15600,15600,15600,15600,0
|
|
20231123,181400,32323551840,15600,15600,15600,15600,0
|
|
20231123,181300,32323551840,15600,15600,15600,15600,0
|
|
20231123,181200,32323551840,15600,15600,15600,15600,0
|
|
20231123,181100,32323551840,15600,15600,15600,15600,0
|
|
20231123,181000,32323551840,15600,15600,15600,15600,0
|
|
20231123,180900,32323551840,15600,15600,15600,15600,0
|
|
20231123,180800,32323551840,15600,15600,15600,15600,0
|
|
20231123,180700,32323551840,15600,15600,15600,15600,46424
|
|
20231123,180600,32323551840,15600,15600,15600,15600,0
|
|
20231123,180500,32323551840,15600,15600,15600,15600,0
|
|
20231123,180400,32323551840,15600,15600,15600,15600,0
|
|
20231123,180300,32323551840,15600,15600,15600,15600,0
|
|
20231123,180200,32323551840,15600,15600,15600,15600,0
|
|
20231123,180100,32323551840,15600,15600,15600,15600,0
|
|
20231123,180000,32323551840,15600,15600,15600,15600,0
|
|
20231123,175900,32323551840,15600,15600,15600,15600,0
|
|
20231123,175800,32323551840,15600,15600,15600,15600,0
|
|
20231123,175700,32323551840,15600,15600,15600,15600,0
|
|
20231123,175600,32323551840,15600,15600,15600,15600,0
|
|
20231123,175500,32323551840,15600,15600,15600,15600,0
|
|
20231123,175400,32323551840,15600,15600,15600,15600,0
|
|
20231123,175300,32323551840,15600,15600,15600,15600,0
|
|
20231123,175200,32323551840,15600,15600,15600,15600,0
|
|
20231123,175100,32323551840,15600,15600,15600,15600,0
|
|
20231123,175000,32323551840,15600,15600,15600,15600,0
|
|
20231123,174900,32323551840,15600,15600,15600,15600,0
|
|
20231123,174800,32323551840,15600,15600,15600,15600,0
|
|
20231123,174700,32323551840,15600,15600,15600,15600,0
|
|
20231123,174600,32323551840,15600,15600,15600,15600,0
|
|
20231123,174500,32323551840,15600,15600,15600,15600,0
|
|
20231123,174400,32323551840,15600,15600,15600,15600,0
|
|
20231123,174300,32323551840,15600,15600,15600,15600,0
|
|
20231123,174200,32323551840,15600,15600,15600,15600,0
|
|
20231123,174100,32323551840,15600,15600,15600,15600,0
|
|
20231123,174000,32323551840,15600,15600,15600,15600,0
|
|
20231123,173900,32323551840,15600,15600,15600,15600,0
|
|
20231123,173800,32323551840,15600,15600,15600,15600,0
|
|
20231123,173700,32323551840,15600,15600,15600,15600,46424
|
|
20231123,173600,32323551840,15600,15600,15600,15600,0
|
|
20231123,173500,32323551840,15600,15600,15600,15600,0
|
|
20231123,173400,32323551840,15600,15600,15600,15600,0
|
|
20231123,173300,32323551840,15600,15600,15600,15600,0
|
|
20231123,173200,32323551840,15600,15600,15600,15600,0
|
|
20231123,173100,32323551840,15600,15600,15600,15600,0
|
|
20231123,173000,32323551840,15600,15600,15600,15600,0
|
|
20231123,172900,32323551840,15600,15600,15600,15600,0
|
|
20231123,172800,32323551840,15600,15600,15600,15600,0
|
|
20231123,172700,32323551840,15600,15600,15600,15600,0
|
|
20231123,172600,32323551840,15600,15600,15600,15600,0
|
|
20231123,172500,32323551840,15600,15600,15600,15600,0
|
|
20231123,172400,32323551840,15600,15600,15600,15600,0
|
|
20231123,172300,32323551840,15600,15600,15600,15600,0
|
|
20231123,172200,32323551840,15600,15600,15600,15600,0
|
|
20231123,172100,32323551840,15600,15600,15600,15600,0
|
|
20231123,172000,32323551840,15600,15600,15600,15600,0
|
|
20231123,171900,32323551840,15600,15600,15600,15600,0
|
|
20231123,171800,32323551840,15600,15600,15600,15600,0
|
|
20231123,171700,32323551840,15600,15600,15600,15600,0
|
|
20231123,171600,32323551840,15600,15600,15600,15600,0
|
|
20231123,171500,32323551840,15600,15600,15600,15600,0
|
|
20231123,171400,32323551840,15600,15600,15600,15600,0
|
|
20231123,171300,32323551840,15600,15600,15600,15600,0
|
|
20231123,171200,32323551840,15600,15600,15600,15600,0
|
|
20231123,171100,32323551840,15600,15600,15600,15600,0
|
|
20231123,171000,32323551840,15600,15600,15600,15600,0
|
|
20231123,170900,32323551840,15600,15600,15600,15600,0
|
|
20231123,170800,32323551840,15600,15600,15600,15600,0
|
|
20231123,170700,32323551840,15600,15600,15600,15600,46424
|
|
20231123,170600,32323551840,15600,15600,15600,15600,0
|
|
20231123,170500,32323551840,15600,15600,15600,15600,0
|
|
20231123,170400,32323551840,15600,15600,15600,15600,0
|
|
20231123,170300,32323551840,15600,15600,15600,15600,0
|
|
20231123,170200,32323551840,15600,15600,15600,15600,0
|
|
20231123,170100,32323551840,15600,15600,15600,15600,0
|
|
20231123,170000,32323551840,15600,15600,15600,15600,0
|
|
20231123,165900,32323551840,15600,15600,15600,15600,0
|
|
20231123,165800,32323551840,15600,15600,15600,15600,0
|
|
20231123,165700,32323551840,15600,15600,15600,15600,0
|
|
20231123,165600,32323551840,15600,15600,15600,15600,0
|
|
20231123,165500,32323551840,15600,15600,15600,15600,0
|
|
20231123,165400,32323551840,15600,15600,15600,15600,0
|
|
20231123,165300,32323551840,15600,15600,15600,15600,0
|
|
20231123,165200,32323551840,15600,15600,15600,15600,0
|
|
20231123,165100,32323551840,15600,15600,15600,15600,0
|
|
20231123,165000,32323551840,15600,15600,15600,15600,0
|
|
20231123,164900,32323551840,15600,15600,15600,15600,0
|
|
20231123,164800,32323551840,15600,15600,15600,15600,0
|
|
20231123,164700,32323551840,15600,15600,15600,15600,0
|
|
20231123,164600,32323551840,15600,15600,15600,15600,0
|
|
20231123,164500,32323551840,15600,15600,15600,15600,0
|
|
20231123,164400,32323551840,15600,15600,15600,15600,0
|
|
20231123,164300,32323551840,15600,15600,15600,15600,0
|
|
20231123,164200,32323551840,15600,15600,15600,15600,0
|
|
20231123,164100,32323551840,15600,15600,15600,15600,0
|
|
20231123,164000,32323551840,15600,15600,15600,15600,0
|
|
20231123,163900,32323551840,15600,15600,15600,15600,0
|
|
20231123,163800,32323551840,15600,15600,15600,15600,0
|
|
20231123,163700,32323551840,15600,15600,15600,15600,46424
|
|
20231123,163600,32323551840,15600,15600,15600,15600,0
|
|
20231123,163500,32323551840,15600,15600,15600,15600,0
|
|
20231123,163400,32323551840,15600,15600,15600,15600,0
|
|
20231123,163300,32323551840,15600,15600,15600,15600,0
|
|
20231123,163200,32323551840,15600,15600,15600,15600,0
|
|
20231123,163100,32323551840,15600,15600,15600,15600,0
|
|
20231123,163000,32323551840,15600,15600,15600,15600,0
|
|
20231123,162900,32323551840,15600,15600,15600,15600,0
|
|
20231123,162800,32323551840,15600,15600,15600,15600,0
|
|
20231123,162700,32323551840,15600,15600,15600,15600,0
|
|
20231123,162600,32323551840,15600,15600,15600,15600,0
|
|
20231123,162500,32323551840,15600,15600,15600,15600,0
|
|
20231123,162400,32323551840,15600,15600,15600,15600,0
|
|
20231123,162300,32323551840,15600,15600,15600,15600,0
|
|
20231123,162200,32323551840,15600,15600,15600,15600,0
|
|
20231123,162100,32323551840,15600,15600,15600,15600,0
|
|
20231123,162000,32323551840,15600,15600,15600,15600,0
|
|
20231123,161900,32323551840,15600,15600,15600,15600,0
|
|
20231123,161800,32323551840,15600,15600,15600,15600,0
|
|
20231123,161700,32323551840,15600,15600,15600,15600,0
|
|
20231123,161600,32323551840,15600,15600,15600,15600,0
|
|
20231123,161500,32323551840,15600,15600,15600,15600,0
|
|
20231123,161400,32323551840,15600,15600,15600,15600,0
|
|
20231123,161300,32323551840,15600,15600,15600,15600,0
|
|
20231123,161200,32323551840,15600,15600,15600,15600,0
|
|
20231123,161100,32323551840,15600,15600,15600,15600,0
|
|
20231123,161000,32323551840,15600,15600,15600,15600,0
|
|
20231123,160900,32323551840,15600,15600,15600,15600,0
|
|
20231123,160800,32323551840,15600,15600,15600,15600,0
|
|
20231123,160700,32323551840,15600,15600,15600,15600,46424
|
|
20231123,160600,32323551840,15600,15600,15600,15600,0
|
|
20231123,160500,32323551840,15600,15600,15600,15600,0
|
|
20231123,160400,32323551840,15600,15600,15600,15600,0
|
|
20231123,160300,32323551840,15600,15600,15600,15600,0
|
|
20231123,160200,32323551840,15600,15600,15600,15600,0
|
|
20231123,160100,32323551840,15600,15600,15600,15600,0
|
|
20231123,160000,32323551840,15600,15600,15600,15600,0
|
|
20231123,155900,32323551840,15600,15600,15600,15600,0
|
|
20231123,155800,32323551840,15600,15600,15600,15600,0
|
|
20231123,155700,32323551840,15600,15600,15600,15600,0
|
|
20231123,155600,32323551840,15600,15600,15600,15600,0
|
|
20231123,155500,32323551840,15600,15600,15600,15600,0
|
|
20231123,155400,32323551840,15600,15600,15600,15600,0
|
|
20231123,155300,32323551840,15600,15600,15600,15600,0
|
|
20231123,155200,32323551840,15600,15600,15600,15600,0
|
|
20231123,155100,32323551840,15600,15600,15600,15600,0
|
|
20231123,155000,32323551840,15600,15600,15600,15600,0
|
|
20231123,154900,32323551840,15600,15600,15600,15600,0
|
|
20231123,154800,32323551840,15600,15600,15600,15600,0
|
|
20231123,154700,32323551840,15600,15600,15600,15600,0
|
|
20231123,154600,32323551840,15600,15600,15600,15600,0
|
|
20231123,154500,32323551840,15600,15600,15600,15600,0
|
|
20231123,154400,32323551840,15600,15600,15600,15600,0
|
|
20231123,154300,32323551840,15600,15600,15600,15600,0
|
|
20231123,154200,32323551840,15600,15600,15600,15600,0
|
|
20231123,154100,32323551840,15600,15600,15600,15600,0
|
|
20231123,154000,32323551840,15600,15600,15600,15600,0
|
|
20231123,153900,32323551840,15600,15600,15600,15600,0
|
|
20231123,153800,32323551840,15600,15600,15600,15600,0
|
|
20231123,153700,32323551840,15600,15600,15600,15600,46424
|
|
20231123,153600,32323551840,15600,15600,15600,15600,0
|
|
20231123,153500,32323551840,15600,15600,15600,15600,0
|
|
20231123,153400,32323551840,15600,15600,15600,15600,0
|
|
20231123,153300,32323551840,15600,15600,15600,15600,0
|
|
20231123,153200,32323551840,15600,15600,15600,15600,0
|
|
20231123,153100,32323551840,15600,15600,15600,15600,0
|
|
20231123,153000,32323551840,15600,15600,15600,15600,46424
|
|
20231123,152900,31599337440,15590,15590,15590,15590,0
|
|
20231123,152800,31599337440,15590,15590,15590,15590,0
|
|
20231123,152700,31599337440,15590,15590,15590,15590,0
|
|
20231123,152600,31599337440,15590,15590,15590,15590,0
|
|
20231123,152500,31599337440,15590,15590,15590,15590,0
|
|
20231123,152400,31599337440,15590,15590,15590,15590,0
|
|
20231123,152300,31599337440,15590,15590,15590,15590,0
|
|
20231123,152200,31599337440,15590,15590,15590,15590,0
|
|
20231123,152100,31599337440,15590,15590,15590,15590,0
|
|
20231123,152000,31599337440,15590,15590,15590,15590,0
|
|
20231123,151900,31599337440,15590,15550,15590,15540,13718
|
|
20231123,151800,31385632490,15550,15560,15560,15550,1029
|
|
20231123,151700,31369630030,15560,15540,15560,15530,3359
|
|
20231123,151600,31317415250,15530,15520,15540,15520,6927
|
|
20231123,151500,31209850640,15510,15510,15520,15500,5262
|
|
20231123,151400,31128248440,15510,15520,15540,15510,2650
|
|
20231123,151300,31087122470,15500,15510,15520,15500,3420
|
|
20231123,151200,31034074610,15520,15530,15540,15510,3307
|
|
20231123,151100,30982742880,15530,15550,15560,15530,3446
|
|
20231123,151000,30929194510,15550,15560,15560,15540,2508
|
|
20231123,150900,30890202040,15550,15550,15560,15540,2603
|
|
20231123,150800,30849713630,15550,15550,15560,15540,1441
|
|
20231123,150700,30827305180,15550,15560,15560,15540,4690
|
|
20231123,150600,30754377270,15550,15570,15580,15550,2502
|
|
20231123,150500,30715436080,15570,15590,15590,15570,2084
|
|
20231123,150400,30682974360,15570,15550,15590,15540,2056
|
|
20231123,150300,30650969310,15550,15580,15590,15550,4000
|
|
20231123,150200,30588698810,15570,15600,15600,15570,1741
|
|
20231123,150100,30561572770,15600,15610,15610,15580,2759
|
|
20231123,150000,30518551690,15600,15620,15620,15600,8027
|
|
20231123,145900,30393228960,15620,15610,15620,15600,2363
|
|
20231123,145800,30356341470,15600,15600,15610,15590,2634
|
|
20231123,145700,30315240470,15600,15610,15620,15600,3612
|
|
20231123,145600,30258861190,15610,15620,15620,15590,2415
|
|
20231123,145500,30221178210,15620,15600,15620,15590,4783
|
|
20231123,145400,30146527960,15610,15590,15620,15590,3991
|
|
20231123,145300,30084247990,15600,15600,15610,15590,2398
|
|
20231123,145200,30046842480,15610,15590,15610,15590,4816
|
|
20231123,145100,29971719890,15590,15560,15600,15550,4580
|
|
20231123,145000,29900351770,15560,15530,15560,15530,6222
|
|
20231123,144900,29803636180,15530,15540,15540,15520,4438
|
|
20231123,144800,29734683770,15540,15530,15550,15510,10024
|
|
20231123,144700,29579057310,15530,15550,15550,15520,5030
|
|
20231123,144600,29500923480,15550,15560,15570,15540,3698
|
|
20231123,144500,29443405490,15560,15580,15590,15550,4659
|
|
20231123,144400,29370863540,15580,15630,15630,15550,3969
|
|
20231123,144300,29308991350,15630,15670,15670,15600,20966
|
|
20231123,144200,28981507850,15670,15660,15670,15650,3069
|
|
20231123,144100,28933445350,15660,15650,15660,15640,3448
|
|
20231123,144000,28879481270,15650,15630,15660,15620,4317
|
|
20231123,143900,28811907680,15620,15650,15650,15620,5380
|
|
20231123,143800,28727802820,15650,15650,15660,15630,1773
|
|
20231123,143700,28700053600,15660,15660,15660,15630,4233
|
|
20231123,143600,28633825670,15660,15660,15670,15650,2564
|
|
20231123,143500,28593668910,15670,15650,15670,15640,2677
|
|
20231123,143400,28551750830,15640,15640,15650,15630,1741
|
|
20231123,143300,28524514570,15640,15640,15650,15620,5433
|
|
20231123,143200,28439600090,15640,15690,15690,15630,7052
|
|
20231123,143100,28329177040,15680,15700,15700,15680,2920
|
|
20231123,143000,28283365200,15700,15700,15700,15680,5571
|
|
20231123,142900,28195929620,15690,15710,15720,15690,5401
|
|
20231123,142800,28111112680,15720,15700,15720,15680,8304
|
|
20231123,142700,27980687830,15700,15700,15710,15650,39136
|
|
20231123,142600,27366504000,15700,15690,15700,15690,15653
|
|
20231123,142500,27120765350,15690,15690,15700,15680,21676
|
|
20231123,142400,26780624160,15690,15660,15690,15660,13493
|
|
20231123,142300,26569049770,15670,15650,15670,15640,19678
|
|
20231123,142200,26260984480,15640,15640,15650,15640,3704
|
|
20231123,142100,26203028450,15640,15630,15640,15630,3771
|
|
20231123,142000,26144065950,15640,15650,15650,15630,4506
|
|
20231123,141900,26073580930,15640,15650,15660,15640,14201
|
|
20231123,141800,25851333550,15640,15630,15650,15630,3982
|
|
20231123,141700,25789055190,15640,15610,15650,15610,24482
|
|
20231123,141600,25406473630,15610,15600,15610,15590,9409
|
|
20231123,141500,25259670740,15600,15590,15600,15590,4764
|
|
20231123,141400,25185365570,15590,15590,15590,15580,1509
|
|
20231123,141300,25161840730,15590,15570,15600,15560,12390
|
|
20231123,141200,24968747460,15570,15550,15570,15540,3067
|
|
20231123,141100,24921028240,15550,15560,15560,15530,2796
|
|
20231123,141000,24877568130,15560,15540,15560,15540,3547
|
|
20231123,140900,24822394990,15550,15540,15550,15530,2060
|
|
20231123,140800,24790370580,15540,15530,15540,15530,1680
|
|
20231123,140700,24764265850,15530,15520,15530,15510,3156
|
|
20231123,140600,24715283680,15520,15500,15520,15500,2736
|
|
20231123,140500,24672845740,15510,15510,15510,15500,1474
|
|
20231123,140400,24649987800,15510,15510,15510,15500,3910
|
|
20231123,140300,24589349230,15510,15510,15520,15500,4013
|
|
20231123,140200,24527119790,15520,15510,15520,15510,1740
|
|
20231123,140100,24500131040,15510,15510,15520,15500,2986
|
|
20231123,140000,24453813850,15510,15510,15520,15500,2852
|
|
20231123,135900,24409572490,15510,15510,15510,15500,1489
|
|
20231123,135800,24386481690,15510,15500,15520,15500,1935
|
|
20231123,135700,24356469280,15510,15540,15540,15510,4118
|
|
20231123,135600,24292526760,15530,15530,15530,15520,2091
|
|
20231123,135500,24260054160,15520,15530,15530,15520,1351
|
|
20231123,135400,24239075540,15530,15510,15530,15500,1889
|
|
20231123,135300,24209773220,15510,15510,15510,15480,3349
|
|
20231123,135200,24157876810,15510,15520,15530,15490,5994
|
|
20231123,135100,24064941070,15520,15540,15540,15520,3694
|
|
20231123,135000,24007571410,15530,15550,15550,15530,2288
|
|
20231123,134900,23972020190,15540,15560,15570,15540,3132
|
|
20231123,134800,23923314640,15560,15570,15580,15550,1756
|
|
20231123,134700,23895979380,15570,15590,15590,15570,1755
|
|
20231123,134600,23868639600,15590,15600,15600,15580,3064
|
|
20231123,134500,23820882250,15600,15600,15600,15580,2294
|
|
20231123,134400,23785113840,15590,15590,15600,15590,972
|
|
20231123,134300,23769953120,15600,15600,15600,15580,2937
|
|
20231123,134200,23724149870,15600,15600,15600,15580,2766
|
|
20231123,134100,23681010310,15600,15590,15600,15580,5409
|
|
20231123,134000,23596657640,15590,15600,15600,15570,6239
|
|
20231123,133900,23499400060,15600,15590,15600,15580,3020
|
|
20231123,133800,23452318840,15590,15600,15600,15580,1950
|
|
20231123,133700,23421918170,15600,15560,15600,15550,6804
|
|
20231123,133600,23315867620,15550,15590,15600,15550,14695
|
|
20231123,133500,23087046530,15600,15600,15600,15580,2434
|
|
20231123,133400,23049099640,15600,15610,15610,15590,11168
|
|
20231123,133300,22874861970,15610,15610,15610,15600,4232
|
|
20231123,133200,22808809690,15600,15610,15610,15600,3913
|
|
20231123,133100,22747756360,15600,15600,15610,15600,2816
|
|
20231123,133000,22703814220,15610,15600,15610,15590,8159
|
|
20231123,132900,22576534320,15590,15590,15600,15590,8081
|
|
20231123,132800,22450474660,15590,15600,15600,15590,14322
|
|
20231123,132700,22227068050,15590,15590,15600,15580,7923
|
|
20231123,132600,22103567280,15600,15590,15600,15580,5465
|
|
20231123,132500,22018349550,15590,15580,15590,15570,14977
|
|
20231123,132400,21784901970,15580,15580,15580,15570,7718
|
|
20231123,132300,21664691230,15580,15570,15590,15560,22458
|
|
20231123,132200,21314930000,15570,15540,15570,15540,15461
|
|
20231123,132100,21074441750,15540,15540,15550,15540,5273
|
|
20231123,132000,20992477610,15540,15540,15540,15510,6111
|
|
20231123,131900,20897590020,15540,15540,15550,15530,7460
|
|
20231123,131800,20781638630,15540,15540,15550,15530,14053
|
|
20231123,131700,20563250420,15540,15500,15540,15480,83493
|
|
20231123,131600,19268616310,15500,15470,15500,15460,36668
|
|
20231123,131500,18700739720,15470,15460,15470,15450,20648
|
|
20231123,131400,18381430220,15450,15450,15460,15440,26284
|
|
20231123,131300,17975343160,15450,15450,15450,15440,1238
|
|
20231123,131200,17956218130,15440,15450,15450,15440,810
|
|
20231123,131100,17943703770,15450,15440,15450,15440,1683
|
|
20231123,131000,17917713050,15440,15430,15440,15430,7928
|
|
20231123,130900,17795344900,15440,15440,15440,15430,1425
|
|
20231123,130800,17773343160,15440,15440,15440,15430,2078
|
|
20231123,130700,17741261170,15430,15440,15440,15430,1181
|
|
20231123,130600,17723028670,15430,15430,15440,15430,6761
|
|
20231123,130500,17618690040,15430,15430,15430,15420,1438
|
|
20231123,130400,17596501770,15430,15410,15430,15410,2935
|
|
20231123,130300,17551230420,15420,15420,15420,15410,3854
|
|
20231123,130200,17491802970,15420,15410,15420,15410,1585
|
|
20231123,130100,17467364740,15400,15410,15410,15400,1774
|
|
20231123,130000,17440029560,15410,15400,15420,15400,1597
|
|
20231123,125900,17415422740,15410,15410,15410,15400,1858
|
|
20231123,125800,17386794080,15410,15400,15410,15400,1063
|
|
20231123,125700,17370415600,15410,15400,15410,15390,2902
|
|
20231123,125600,17325701300,15400,15360,15400,15350,10928
|
|
20231123,125500,17157514170,15360,15340,15360,15340,2017
|
|
20231123,125400,17126544510,15350,15350,15350,15340,1904
|
|
20231123,125300,17097330370,15350,15350,15360,15340,2817
|
|
20231123,125200,17054090770,15360,15360,15370,15360,2101
|
|
20231123,125100,17021816520,15370,15360,15380,15360,1055
|
|
20231123,125000,17005602040,15360,15380,15380,15360,1303
|
|
20231123,124900,16985577560,15380,15380,15380,15370,1325
|
|
20231123,124800,16965202490,15380,15370,15380,15370,601
|
|
20231123,124700,16955959550,15360,15380,15390,15360,6069
|
|
20231123,124600,16862683640,15380,15380,15380,15370,1661
|
|
20231123,124500,16837138750,15380,15380,15390,15360,4112
|
|
20231123,124400,16773941670,15380,15390,15400,15380,816
|
|
20231123,124300,16761381650,15400,15400,15400,15380,4169
|
|
20231123,124200,16697236270,15400,15400,15400,15390,2361
|
|
20231123,124100,16660877270,15400,15400,15400,15390,579
|
|
20231123,124000,16651961500,15400,15390,15400,15380,1982
|
|
20231123,123900,16621453430,15390,15400,15400,15390,2383
|
|
20231123,123800,16584762560,15400,15400,15400,15390,706
|
|
20231123,123700,16573890490,15390,15390,15400,15380,2184
|
|
20231123,123600,16540276490,15400,15390,15400,15380,1366
|
|
20231123,123500,16519253420,15390,15380,15390,15380,711
|
|
20231123,123400,16508312250,15390,15390,15390,15380,760
|
|
20231123,123300,16496618950,15390,15400,15400,15360,1871
|
|
20231123,123200,16467849220,15380,15390,15400,15350,2115
|
|
20231123,123100,16435340980,15400,15390,15400,15390,1396
|
|
20231123,123000,16413850010,15400,15380,15400,15380,1584
|
|
20231123,122900,16389473110,15380,15360,15380,15350,4091
|
|
20231123,122800,16326607490,15360,15360,15360,15350,1165
|
|
20231123,122700,16308714720,15350,15350,15360,15340,3019
|
|
20231123,122600,16262367960,15350,15360,15360,15340,8198
|
|
20231123,122500,16136539240,15360,15370,15380,15350,5111
|
|
20231123,122400,16058031690,15380,15400,15400,15370,3979
|
|
20231123,122300,15996822590,15400,15410,15420,15390,3916
|
|
20231123,122200,15936493830,15420,15420,15430,15410,4688
|
|
20231123,122100,15864216160,15420,15420,15430,15420,933
|
|
20231123,122000,15849822350,15420,15420,15430,15420,761
|
|
20231123,121900,15838083070,15430,15430,15430,15420,993
|
|
20231123,121800,15822763220,15430,15430,15440,15410,11049
|
|
20231123,121700,15652327670,15440,15430,15440,15420,4823
|
|
20231123,121600,15577908460,15430,15440,15440,15420,4797
|
|
20231123,121500,15503870830,15440,15430,15440,15430,2651
|
|
20231123,121400,15462941250,15440,15440,15440,15430,969
|
|
20231123,121300,15447981700,15440,15430,15440,15430,4591
|
|
20231123,121200,15377134800,15440,15440,15440,15430,2665
|
|
20231123,121100,15335987570,15440,15440,15440,15430,4355
|
|
20231123,121000,15268746620,15440,15440,15440,15430,1081
|
|
20231123,120900,15252056510,15440,15440,15440,15430,3006
|
|
20231123,120800,15205645990,15440,15440,15440,15440,2695
|
|
20231123,120700,15164035190,15430,15440,15440,15430,2222
|
|
20231123,120600,15129727760,15440,15440,15450,15440,9256
|
|
20231123,120500,14986807030,15440,15440,15440,15430,590
|
|
20231123,120400,14977698870,15440,15440,15440,15430,3812
|
|
20231123,120300,14918846160,15430,15440,15440,15430,1564
|
|
20231123,120200,14894700400,15440,15430,15440,15430,778
|
|
20231123,120100,14882691480,15430,15430,15440,15430,1714
|
|
20231123,120000,14856231660,15430,15440,15440,15430,968
|
|
20231123,115900,14841286540,15440,15440,15440,15430,853
|
|
20231123,115800,14828117680,15440,15430,15440,15420,2559
|
|
20231123,115700,14788623580,15430,15430,15440,15430,7045
|
|
20231123,115600,14679905920,15430,15430,15440,15420,12938
|
|
20231123,115500,14480267500,15430,15430,15430,15420,1155
|
|
20231123,115400,14462446340,15430,15430,15430,15420,2097
|
|
20231123,115300,14430089730,15430,15420,15430,15410,7560
|
|
20231123,115200,14313512480,15420,15420,15420,15410,1625
|
|
20231123,115100,14288457320,15420,15420,15420,15410,1796
|
|
20231123,115000,14260763370,15420,15410,15420,15410,1457
|
|
20231123,114900,14238300080,15420,15420,15420,15410,3323
|
|
20231123,114800,14187059720,15420,15420,15420,15410,1638
|
|
20231123,114700,14161806100,15410,15430,15430,15410,656
|
|
20231123,114600,14151689340,15430,15420,15430,15410,1422
|
|
20231123,114500,14129762260,15420,15410,15420,15410,5648
|
|
20231123,114400,14042673140,15420,15420,15420,15410,1440
|
|
20231123,114300,14020470430,15420,15410,15420,15400,3384
|
|
20231123,114200,13968322890,15400,15400,15410,15400,1214
|
|
20231123,114100,13949615560,15410,15410,15410,15400,870
|
|
20231123,114000,13936208870,15400,15410,15410,15400,919
|
|
20231123,113900,13922047300,15400,15410,15410,15400,1144
|
|
20231123,113800,13904422850,15410,15410,15410,15400,892
|
|
20231123,113700,13890677690,15410,15400,15410,15390,1513
|
|
20231123,113600,13867379990,15400,15410,15410,15390,3323
|
|
20231123,113500,13816199790,15410,15410,15410,15400,1119
|
|
20231123,113400,13798956100,15400,15400,15410,15400,3987
|
|
20231123,113300,13737534900,15400,15400,15400,15390,1142
|
|
20231123,113200,13719950510,15380,15390,15400,15380,5124
|
|
20231123,113100,13641100170,15390,15390,15390,15380,1182
|
|
20231123,113000,13622909300,15390,15400,15400,15380,1465
|
|
20231123,112900,13600359580,15390,15400,15400,15390,859
|
|
20231123,112800,13587132520,15400,15400,15400,15390,1068
|
|
20231123,112700,13570687570,15400,15400,15400,15390,1605
|
|
20231123,112600,13545978000,15400,15410,15410,15390,2919
|
|
20231123,112500,13501020100,15410,15400,15410,15400,1240
|
|
20231123,112400,13481912570,15410,15410,15410,15400,1391
|
|
20231123,112300,13460477900,15410,15410,15410,15400,893
|
|
20231123,112200,13446716870,15400,15410,15410,15400,1707
|
|
20231123,112100,13420421820,15400,15400,15410,15400,1787
|
|
20231123,112000,13392890380,15410,15410,15410,15400,816
|
|
20231123,111900,13380319460,15400,15410,15420,15400,2836
|
|
20231123,111800,13336625480,15420,15410,15420,15410,1225
|
|
20231123,111700,13317737910,15410,15410,15420,15410,2118
|
|
20231123,111600,13285090070,15410,15400,15410,15400,1107
|
|
20231123,111500,13268031850,15400,15400,15410,15400,1473
|
|
20231123,111400,13245335080,15400,15400,15410,15400,995
|
|
20231123,111300,13230009700,15400,15410,15410,15400,997
|
|
20231123,111200,13214646280,15410,15400,15410,15380,3366
|
|
20231123,111100,13162813520,15400,15400,15400,15380,2218
|
|
20231123,111000,13128675380,15400,15400,15410,15380,3006
|
|
20231123,110900,13082393920,15410,15430,15430,15400,1125
|
|
20231123,110800,13065057070,15430,15430,15430,15400,3170
|
|
20231123,110700,13016181920,15420,15410,15430,15410,5150
|
|
20231123,110600,12936751010,15410,15420,15420,15410,937
|
|
20231123,110500,12922302920,15420,15410,15420,15400,1086
|
|
20231123,110400,12905565890,15410,15420,15420,15400,1228
|
|
20231123,110300,12886645420,15420,15390,15420,15380,896
|
|
20231123,110200,12872838110,15390,15420,15420,15380,4373
|
|
20231123,110100,12805517590,15400,15430,15430,15400,3118
|
|
20231123,110000,12757452240,15430,15410,15430,15410,2163
|
|
20231123,105900,12724098450,15420,15420,15420,15410,1150
|
|
20231123,105800,12706366000,15420,15420,15420,15410,1343
|
|
20231123,105700,12685657610,15420,15420,15420,15410,1844
|
|
20231123,105600,12657229070,15420,15400,15420,15400,5060
|
|
20231123,105500,12579251100,15410,15410,15410,15400,1714
|
|
20231123,105400,12552843640,15410,15400,15410,15390,1182
|
|
20231123,105300,12534639700,15390,15400,15400,15390,2701
|
|
20231123,105200,12493045420,15400,15400,15400,15390,2008
|
|
20231123,105100,12462124730,15390,15390,15400,15380,1499
|
|
20231123,105000,12439046770,15390,15380,15390,15370,2011
|
|
20231123,104900,12408116880,15380,15380,15380,15370,1319
|
|
20231123,104800,12387832650,15380,15400,15400,15380,1825
|
|
20231123,104700,12359754230,15390,15370,15410,15370,3849
|
|
20231123,104600,12300519760,15370,15370,15380,15360,2899
|
|
20231123,104500,12255956510,15360,15380,15380,15360,2979
|
|
20231123,104400,12210166440,15380,15410,15410,15370,8620
|
|
20231123,104300,12077453240,15410,15420,15420,15400,5120
|
|
20231123,104200,11998527350,15420,15410,15420,15410,1402
|
|
20231123,104100,11976915120,15410,15420,15430,15410,2184
|
|
20231123,104000,11943250030,15430,15430,15430,15420,1007
|
|
20231123,103900,11927713330,15410,15440,15440,15410,2983
|
|
20231123,103800,11881687940,15440,15430,15440,15420,784
|
|
20231123,103700,11869587520,15430,15440,15450,15430,3249
|
|
20231123,103600,11819432560,15440,15440,15450,15440,1298
|
|
20231123,103500,11799381250,15450,15440,15450,15440,1381
|
|
20231123,103400,11778052730,15450,15440,15450,15420,7327
|
|
20231123,103300,11664930680,15440,15450,15450,15440,2003
|
|
20231123,103200,11633992550,15450,15450,15450,15440,985
|
|
20231123,103100,11618779950,15460,15460,15460,15440,3483
|
|
20231123,103000,11564970310,15460,15460,15460,15450,6398
|
|
20231123,102900,11466071890,15460,15460,15460,15450,5191
|
|
20231123,102800,11385820640,15460,15450,15460,15450,3061
|
|
20231123,102700,11338508400,15450,15460,15470,15450,7712
|
|
20231123,102600,11219289410,15460,15460,15460,15450,2597
|
|
20231123,102500,11179140090,15450,15460,15460,15450,3866
|
|
20231123,102400,11119381690,15460,15450,15460,15440,18484
|
|
20231123,102300,10833804690,15440,15430,15450,15430,6664
|
|
20231123,102200,10730906350,15440,15440,15440,15430,3678
|
|
20231123,102100,10674118620,15440,15420,15440,15410,18353
|
|
20231123,102000,10391064920,15420,15410,15420,15400,7079
|
|
20231123,101900,10281971180,15410,15400,15410,15390,5578
|
|
20231123,101800,10196071600,15400,15420,15420,15400,4138
|
|
20231123,101700,10132313680,15420,15380,15420,15380,28164
|
|
20231123,101600,9698556300,15390,15390,15390,15380,2215
|
|
20231123,101500,9664481540,15380,15380,15390,15370,1729
|
|
20231123,101400,9637890240,15380,15380,15390,15370,3916
|
|
20231123,101300,9577662910,15380,15390,15390,15380,869
|
|
20231123,101200,9564293040,15390,15360,15390,15360,4641
|
|
20231123,101100,9492922610,15370,15370,15370,15360,1488
|
|
20231123,101000,9470053660,15370,15370,15380,15360,935
|
|
20231123,100900,9455681990,15380,15350,15380,15350,7326
|
|
20231123,100800,9343091980,15360,15360,15370,15350,2931
|
|
20231123,100700,9298078160,15360,15360,15370,15350,1279
|
|
20231123,100600,9278435900,15350,15370,15380,15350,4251
|
|
20231123,100500,9213137970,15370,15390,15390,15370,2509
|
|
20231123,100400,9174546320,15390,15400,15400,15380,5364
|
|
20231123,100300,9091979440,15400,15390,15400,15390,1023
|
|
20231123,100200,9076229280,15390,15390,15400,15390,1137
|
|
20231123,100100,9058724020,15390,15390,15400,15380,2768
|
|
20231123,100000,9016122660,15390,15390,15390,15380,8102
|
|
20231123,095900,8891439550,15380,15380,15390,15370,2994
|
|
20231123,095800,8845389730,15370,15370,15380,15370,2666
|
|
20231123,095700,8804393120,15370,15370,15380,15370,2829
|
|
20231123,095600,8760908220,15360,15370,15370,15350,3391
|
|
20231123,095500,8708811190,15370,15350,15370,15340,4634
|
|
20231123,095400,8637648900,15350,15340,15350,15330,4597
|
|
20231123,095300,8567126420,15340,15370,15370,15340,3650
|
|
20231123,095200,8511092750,15360,15390,15390,15360,3456
|
|
20231123,095100,8457978940,15380,15380,15390,15360,4818
|
|
20231123,095000,8383873510,15390,15390,15400,15380,4380
|
|
20231123,094900,8316462770,15390,15380,15390,15380,4690
|
|
20231123,094800,8244304680,15390,15390,15400,15380,5018
|
|
20231123,094700,8167060550,15380,15390,15400,15380,2787
|
|
20231123,094600,8124160230,15390,15390,15400,15380,7495
|
|
20231123,094500,8008761180,15400,15400,15410,15390,12829
|
|
20231123,094400,7811165200,15400,15320,15400,15320,25064
|
|
20231123,094300,7425971810,15310,15320,15330,15300,4611
|
|
20231123,094200,7355386650,15320,15320,15330,15310,5565
|
|
20231123,094100,7270141770,15330,15320,15340,15320,4528
|
|
20231123,094000,7200735690,15330,15350,15350,15310,2380
|
|
20231123,093900,7164259260,15330,15360,15360,15320,7060
|
|
20231123,093800,7055925880,15360,15340,15360,15330,2499
|
|
20231123,093700,7017572670,15340,15340,15350,15320,14612
|
|
20231123,093600,6793387220,15370,15370,15410,15350,12275
|
|
20231123,093500,6604840220,15360,15400,15420,15360,24623
|
|
20231123,093400,6225630610,15390,15390,15400,15390,14083
|
|
20231123,093300,6008766940,15390,15350,15400,15340,18716
|
|
20231123,093200,5721068880,15350,15370,15370,15330,9653
|
|
20231123,093100,5572811720,15370,15280,15380,15280,64680
|
|
20231123,093000,4582098490,15280,15280,15290,15270,14940
|
|
20231123,092900,4353813690,15280,15260,15280,15250,13948
|
|
20231123,092800,4140961420,15260,15230,15260,15220,12331
|
|
20231123,092700,3952977300,15230,15210,15240,15200,14876
|
|
20231123,092600,3726538600,15210,15160,15210,15150,23495
|
|
20231123,092500,3369603900,15160,15170,15170,15160,3196
|
|
20231123,092400,3321141770,15170,15170,15180,15170,2025
|
|
20231123,092300,3290420970,15170,15170,15180,15160,2801
|
|
20231123,092200,3247934570,15170,15180,15190,15170,4041
|
|
20231123,092100,3186580750,15180,15200,15210,15160,12051
|
|
20231123,092000,3003521210,15210,15190,15210,15180,12643
|
|
20231123,091900,2811339500,15190,15160,15190,15160,8036
|
|
20231123,091800,2689327640,15170,15140,15170,15140,924
|
|
20231123,091700,2675322690,15160,15150,15160,15140,3950
|
|
20231123,091600,2615473630,15140,15120,15140,15120,4241
|
|
20231123,091500,2551306430,15130,15130,15140,15120,3755
|
|
20231123,091400,2494483480,15130,15140,15140,15130,2866
|
|
20231123,091300,2451097990,15140,15170,15190,15110,8135
|
|
20231123,091200,2327911400,15180,15130,15180,15130,2996
|
|
20231123,091100,2282517000,15120,15120,15140,15100,3331
|
|
20231123,091000,2232157340,15110,15200,15210,15110,9904
|
|
20231123,090900,2082052840,15210,15160,15210,15160,24774
|
|
20231123,090800,1705693970,15160,15090,15160,15090,17148
|
|
20231123,090700,1446211730,15080,15070,15100,15050,1182
|
|
20231123,090600,1428406970,15100,15080,15100,15030,14173
|
|
20231123,090500,1214877580,15080,15080,15100,15040,9684
|
|
20231123,090400,1068802800,15080,15040,15080,15040,5851
|
|
20231123,090300,980674730,15030,15020,15050,15010,6345
|
|
20231123,090200,885289520,15030,15090,15090,15000,17911
|
|
20231123,090100,616019040,15060,15130,15140,15060,16191
|
|
20231123,090000,371661050,15130,15090,15140,15040,24522
|