745 lines
38 KiB
CSV
745 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,212200,33110288825,2585,2585,2585,2585,96898
|
|
20231101,212100,33110288825,2585,2585,2585,2585,0
|
|
20231101,212000,33110288825,2585,2585,2585,2585,0
|
|
20231101,211900,33110288825,2585,2585,2585,2585,0
|
|
20231101,211800,33110288825,2585,2585,2585,2585,0
|
|
20231101,211700,33110288825,2585,2585,2585,2585,0
|
|
20231101,211600,33110288825,2585,2585,2585,2585,0
|
|
20231101,211500,33110288825,2585,2585,2585,2585,0
|
|
20231101,211400,33110288825,2585,2585,2585,2585,0
|
|
20231101,211300,33110288825,2585,2585,2585,2585,0
|
|
20231101,211200,33110288825,2585,2585,2585,2585,0
|
|
20231101,211100,33110288825,2585,2585,2585,2585,0
|
|
20231101,211000,33110288825,2585,2585,2585,2585,0
|
|
20231101,210900,33110288825,2585,2585,2585,2585,0
|
|
20231101,210800,33110288825,2585,2585,2585,2585,0
|
|
20231101,210700,33110288825,2585,2585,2585,2585,0
|
|
20231101,210600,33110288825,2585,2585,2585,2585,0
|
|
20231101,210500,33110288825,2585,2585,2585,2585,0
|
|
20231101,210400,33110288825,2585,2585,2585,2585,0
|
|
20231101,210300,33110288825,2585,2585,2585,2585,0
|
|
20231101,210200,33110288825,2585,2585,2585,2585,0
|
|
20231101,210100,33110288825,2585,2585,2585,2585,0
|
|
20231101,210000,33110288825,2585,2585,2585,2585,0
|
|
20231101,205900,33110288825,2585,2585,2585,2585,0
|
|
20231101,205800,33110288825,2585,2585,2585,2585,0
|
|
20231101,205700,33110288825,2585,2585,2585,2585,0
|
|
20231101,205600,33110288825,2585,2585,2585,2585,0
|
|
20231101,205500,33110288825,2585,2585,2585,2585,0
|
|
20231101,205400,33110288825,2585,2585,2585,2585,0
|
|
20231101,205300,33110288825,2585,2585,2585,2585,0
|
|
20231101,205200,33110288825,2585,2585,2585,2585,96898
|
|
20231101,205100,33110288825,2585,2585,2585,2585,0
|
|
20231101,205000,33110288825,2585,2585,2585,2585,0
|
|
20231101,204900,33110288825,2585,2585,2585,2585,0
|
|
20231101,204800,33110288825,2585,2585,2585,2585,0
|
|
20231101,204700,33110288825,2585,2585,2585,2585,0
|
|
20231101,204600,33110288825,2585,2585,2585,2585,0
|
|
20231101,204500,33110288825,2585,2585,2585,2585,0
|
|
20231101,204400,33110288825,2585,2585,2585,2585,0
|
|
20231101,204300,33110288825,2585,2585,2585,2585,0
|
|
20231101,204200,33110288825,2585,2585,2585,2585,0
|
|
20231101,204100,33110288825,2585,2585,2585,2585,0
|
|
20231101,204000,33110288825,2585,2585,2585,2585,0
|
|
20231101,203900,33110288825,2585,2585,2585,2585,0
|
|
20231101,203800,33110288825,2585,2585,2585,2585,0
|
|
20231101,203700,33110288825,2585,2585,2585,2585,0
|
|
20231101,203600,33110288825,2585,2585,2585,2585,0
|
|
20231101,203500,33110288825,2585,2585,2585,2585,0
|
|
20231101,203400,33110288825,2585,2585,2585,2585,0
|
|
20231101,203300,33110288825,2585,2585,2585,2585,0
|
|
20231101,203200,33110288825,2585,2585,2585,2585,0
|
|
20231101,203100,33110288825,2585,2585,2585,2585,0
|
|
20231101,203000,33110288825,2585,2585,2585,2585,0
|
|
20231101,202900,33110288825,2585,2585,2585,2585,0
|
|
20231101,202800,33110288825,2585,2585,2585,2585,0
|
|
20231101,202700,33110288825,2585,2585,2585,2585,0
|
|
20231101,202600,33110288825,2585,2585,2585,2585,0
|
|
20231101,202500,33110288825,2585,2585,2585,2585,0
|
|
20231101,202400,33110288825,2585,2585,2585,2585,0
|
|
20231101,202300,33110288825,2585,2585,2585,2585,0
|
|
20231101,202200,33110288825,2585,2585,2585,2585,96898
|
|
20231101,202100,33110288825,2585,2585,2585,2585,0
|
|
20231101,202000,33110288825,2585,2585,2585,2585,0
|
|
20231101,201900,33110288825,2585,2585,2585,2585,0
|
|
20231101,201800,33110288825,2585,2585,2585,2585,0
|
|
20231101,201700,33110288825,2585,2585,2585,2585,0
|
|
20231101,201600,33110288825,2585,2585,2585,2585,0
|
|
20231101,201500,33110288825,2585,2585,2585,2585,0
|
|
20231101,201400,33110288825,2585,2585,2585,2585,0
|
|
20231101,201300,33110288825,2585,2585,2585,2585,0
|
|
20231101,201200,33110288825,2585,2585,2585,2585,0
|
|
20231101,201100,33110288825,2585,2585,2585,2585,0
|
|
20231101,201000,33110288825,2585,2585,2585,2585,0
|
|
20231101,200900,33110288825,2585,2585,2585,2585,0
|
|
20231101,200800,33110288825,2585,2585,2585,2585,0
|
|
20231101,200700,33110288825,2585,2585,2585,2585,0
|
|
20231101,200600,33110288825,2585,2585,2585,2585,0
|
|
20231101,200500,33110288825,2585,2585,2585,2585,0
|
|
20231101,200400,33110288825,2585,2585,2585,2585,0
|
|
20231101,200300,33110288825,2585,2585,2585,2585,0
|
|
20231101,200200,33110288825,2585,2585,2585,2585,0
|
|
20231101,200100,33110288825,2585,2585,2585,2585,0
|
|
20231101,200000,33110288825,2585,2585,2585,2585,0
|
|
20231101,195900,33110288825,2585,2585,2585,2585,0
|
|
20231101,195800,33110288825,2585,2585,2585,2585,0
|
|
20231101,195700,33110288825,2585,2585,2585,2585,0
|
|
20231101,195600,33110288825,2585,2585,2585,2585,0
|
|
20231101,195500,33110288825,2585,2585,2585,2585,0
|
|
20231101,195400,33110288825,2585,2585,2585,2585,0
|
|
20231101,195300,33110288825,2585,2585,2585,2585,0
|
|
20231101,195200,33110288825,2585,2585,2585,2585,96898
|
|
20231101,195100,33110288825,2585,2585,2585,2585,0
|
|
20231101,195000,33110288825,2585,2585,2585,2585,0
|
|
20231101,194900,33110288825,2585,2585,2585,2585,0
|
|
20231101,194800,33110288825,2585,2585,2585,2585,0
|
|
20231101,194700,33110288825,2585,2585,2585,2585,0
|
|
20231101,194600,33110288825,2585,2585,2585,2585,0
|
|
20231101,194500,33110288825,2585,2585,2585,2585,0
|
|
20231101,194400,33110288825,2585,2585,2585,2585,0
|
|
20231101,194300,33110288825,2585,2585,2585,2585,0
|
|
20231101,194200,33110288825,2585,2585,2585,2585,0
|
|
20231101,194100,33110288825,2585,2585,2585,2585,0
|
|
20231101,194000,33110288825,2585,2585,2585,2585,0
|
|
20231101,193900,33110288825,2585,2585,2585,2585,0
|
|
20231101,193800,33110288825,2585,2585,2585,2585,0
|
|
20231101,193700,33110288825,2585,2585,2585,2585,0
|
|
20231101,193600,33110288825,2585,2585,2585,2585,0
|
|
20231101,193500,33110288825,2585,2585,2585,2585,0
|
|
20231101,193400,33110288825,2585,2585,2585,2585,0
|
|
20231101,193300,33110288825,2585,2585,2585,2585,0
|
|
20231101,193200,33110288825,2585,2585,2585,2585,0
|
|
20231101,193100,33110288825,2585,2585,2585,2585,0
|
|
20231101,193000,33110288825,2585,2585,2585,2585,0
|
|
20231101,192900,33110288825,2585,2585,2585,2585,0
|
|
20231101,192800,33110288825,2585,2585,2585,2585,0
|
|
20231101,192700,33110288825,2585,2585,2585,2585,0
|
|
20231101,192600,33110288825,2585,2585,2585,2585,0
|
|
20231101,192500,33110288825,2585,2585,2585,2585,0
|
|
20231101,192400,33110288825,2585,2585,2585,2585,0
|
|
20231101,192300,33110288825,2585,2585,2585,2585,0
|
|
20231101,192200,33110288825,2585,2585,2585,2585,96898
|
|
20231101,192100,33110288825,2585,2585,2585,2585,0
|
|
20231101,192000,33110288825,2585,2585,2585,2585,0
|
|
20231101,191900,33110288825,2585,2585,2585,2585,0
|
|
20231101,191800,33110288825,2585,2585,2585,2585,0
|
|
20231101,191700,33110288825,2585,2585,2585,2585,0
|
|
20231101,191600,33110288825,2585,2585,2585,2585,0
|
|
20231101,191500,33110288825,2585,2585,2585,2585,0
|
|
20231101,191400,33110288825,2585,2585,2585,2585,0
|
|
20231101,191300,33110288825,2585,2585,2585,2585,0
|
|
20231101,191200,33110288825,2585,2585,2585,2585,0
|
|
20231101,191100,33110288825,2585,2585,2585,2585,0
|
|
20231101,191000,33110288825,2585,2585,2585,2585,0
|
|
20231101,190900,33110288825,2585,2585,2585,2585,0
|
|
20231101,190800,33110288825,2585,2585,2585,2585,0
|
|
20231101,190700,33110288825,2585,2585,2585,2585,0
|
|
20231101,190600,33110288825,2585,2585,2585,2585,0
|
|
20231101,190500,33110288825,2585,2585,2585,2585,0
|
|
20231101,190400,33110288825,2585,2585,2585,2585,0
|
|
20231101,190300,33110288825,2585,2585,2585,2585,0
|
|
20231101,190200,33110288825,2585,2585,2585,2585,0
|
|
20231101,190100,33110288825,2585,2585,2585,2585,0
|
|
20231101,190000,33110288825,2585,2585,2585,2585,0
|
|
20231101,185900,33110288825,2585,2585,2585,2585,0
|
|
20231101,185800,33110288825,2585,2585,2585,2585,0
|
|
20231101,185700,33110288825,2585,2585,2585,2585,0
|
|
20231101,185600,33110288825,2585,2585,2585,2585,0
|
|
20231101,185500,33110288825,2585,2585,2585,2585,0
|
|
20231101,185400,33110288825,2585,2585,2585,2585,0
|
|
20231101,185300,33110288825,2585,2585,2585,2585,0
|
|
20231101,185200,33110288825,2585,2585,2585,2585,96898
|
|
20231101,185100,33110288825,2585,2585,2585,2585,0
|
|
20231101,185000,33110288825,2585,2585,2585,2585,0
|
|
20231101,184900,33110288825,2585,2585,2585,2585,0
|
|
20231101,184800,33110288825,2585,2585,2585,2585,0
|
|
20231101,184700,33110288825,2585,2585,2585,2585,0
|
|
20231101,184600,33110288825,2585,2585,2585,2585,0
|
|
20231101,184500,33110288825,2585,2585,2585,2585,0
|
|
20231101,184400,33110288825,2585,2585,2585,2585,0
|
|
20231101,184300,33110288825,2585,2585,2585,2585,0
|
|
20231101,184200,33110288825,2585,2585,2585,2585,0
|
|
20231101,184100,33110288825,2585,2585,2585,2585,0
|
|
20231101,184000,33110288825,2585,2585,2585,2585,0
|
|
20231101,183900,33110288825,2585,2585,2585,2585,0
|
|
20231101,183800,33110288825,2585,2585,2585,2585,0
|
|
20231101,183700,33110288825,2585,2585,2585,2585,0
|
|
20231101,183600,33110288825,2585,2585,2585,2585,0
|
|
20231101,183500,33110288825,2585,2585,2585,2585,0
|
|
20231101,183400,33110288825,2585,2585,2585,2585,0
|
|
20231101,183300,33110288825,2585,2585,2585,2585,0
|
|
20231101,183200,33110288825,2585,2585,2585,2585,0
|
|
20231101,183100,33110288825,2585,2585,2585,2585,0
|
|
20231101,183000,33110288825,2585,2585,2585,2585,0
|
|
20231101,182900,33110288825,2585,2585,2585,2585,0
|
|
20231101,182800,33110288825,2585,2585,2585,2585,0
|
|
20231101,182700,33110288825,2585,2585,2585,2585,0
|
|
20231101,182600,33110288825,2585,2585,2585,2585,0
|
|
20231101,182500,33110288825,2585,2585,2585,2585,0
|
|
20231101,182400,33110288825,2585,2585,2585,2585,0
|
|
20231101,182300,33110288825,2585,2585,2585,2585,0
|
|
20231101,182200,33110288825,2585,2585,2585,2585,96898
|
|
20231101,182100,33110288825,2585,2585,2585,2585,0
|
|
20231101,182000,33110288825,2585,2585,2585,2585,0
|
|
20231101,181900,33110288825,2585,2585,2585,2585,0
|
|
20231101,181800,33110288825,2585,2585,2585,2585,0
|
|
20231101,181700,33110288825,2585,2585,2585,2585,0
|
|
20231101,181600,33110288825,2585,2585,2585,2585,0
|
|
20231101,181500,33110288825,2585,2585,2585,2585,0
|
|
20231101,181400,33110288825,2585,2585,2585,2585,0
|
|
20231101,181300,33110288825,2585,2585,2585,2585,0
|
|
20231101,181200,33110288825,2585,2585,2585,2585,0
|
|
20231101,181100,33110288825,2585,2585,2585,2585,0
|
|
20231101,181000,33110288825,2585,2585,2585,2585,0
|
|
20231101,180900,33110288825,2585,2585,2585,2585,0
|
|
20231101,180800,33110288825,2585,2585,2585,2585,0
|
|
20231101,180700,33110288825,2585,2585,2585,2585,0
|
|
20231101,180600,33110288825,2585,2585,2585,2585,0
|
|
20231101,180500,33110288825,2585,2585,2585,2585,0
|
|
20231101,180400,33110288825,2585,2585,2585,2585,0
|
|
20231101,180300,33110288825,2585,2585,2585,2585,0
|
|
20231101,180200,33110288825,2585,2585,2585,2585,0
|
|
20231101,180100,33110288825,2585,2585,2585,2585,0
|
|
20231101,180000,33110288825,2585,2585,2585,2585,0
|
|
20231101,175900,33110288825,2585,2585,2585,2585,0
|
|
20231101,175800,33110288825,2585,2585,2585,2585,0
|
|
20231101,175700,33110288825,2585,2585,2585,2585,0
|
|
20231101,175600,33110288825,2585,2585,2585,2585,0
|
|
20231101,175500,33110288825,2585,2585,2585,2585,0
|
|
20231101,175400,33110288825,2585,2585,2585,2585,0
|
|
20231101,175300,33110288825,2585,2585,2585,2585,0
|
|
20231101,175200,33110288825,2585,2585,2585,2585,96898
|
|
20231101,175100,33110288825,2585,2585,2585,2585,0
|
|
20231101,175000,33110288825,2585,2585,2585,2585,0
|
|
20231101,174900,33110288825,2585,2585,2585,2585,0
|
|
20231101,174800,33110288825,2585,2585,2585,2585,0
|
|
20231101,174700,33110288825,2585,2585,2585,2585,0
|
|
20231101,174600,33110288825,2585,2585,2585,2585,0
|
|
20231101,174500,33110288825,2585,2585,2585,2585,0
|
|
20231101,174400,33110288825,2585,2585,2585,2585,0
|
|
20231101,174300,33110288825,2585,2585,2585,2585,0
|
|
20231101,174200,33110288825,2585,2585,2585,2585,0
|
|
20231101,174100,33110288825,2585,2585,2585,2585,0
|
|
20231101,174000,33110288825,2585,2585,2585,2585,0
|
|
20231101,173900,33110288825,2585,2585,2585,2585,0
|
|
20231101,173800,33110288825,2585,2585,2585,2585,0
|
|
20231101,173700,33110288825,2585,2585,2585,2585,0
|
|
20231101,173600,33110288825,2585,2585,2585,2585,0
|
|
20231101,173500,33110288825,2585,2585,2585,2585,0
|
|
20231101,173400,33110288825,2585,2585,2585,2585,0
|
|
20231101,173300,33110288825,2585,2585,2585,2585,0
|
|
20231101,173200,33110288825,2585,2585,2585,2585,0
|
|
20231101,173100,33110288825,2585,2585,2585,2585,0
|
|
20231101,173000,33110288825,2585,2585,2585,2585,0
|
|
20231101,172900,33110288825,2585,2585,2585,2585,0
|
|
20231101,172800,33110288825,2585,2585,2585,2585,0
|
|
20231101,172700,33110288825,2585,2585,2585,2585,0
|
|
20231101,172600,33110288825,2585,2585,2585,2585,0
|
|
20231101,172500,33110288825,2585,2585,2585,2585,0
|
|
20231101,172400,33110288825,2585,2585,2585,2585,0
|
|
20231101,172300,33110288825,2585,2585,2585,2585,0
|
|
20231101,172200,33110288825,2585,2585,2585,2585,96898
|
|
20231101,172100,33110288825,2585,2585,2585,2585,0
|
|
20231101,172000,33110288825,2585,2585,2585,2585,0
|
|
20231101,171900,33110288825,2585,2585,2585,2585,0
|
|
20231101,171800,33110288825,2585,2585,2585,2585,0
|
|
20231101,171700,33110288825,2585,2585,2585,2585,0
|
|
20231101,171600,33110288825,2585,2585,2585,2585,0
|
|
20231101,171500,33110288825,2585,2585,2585,2585,0
|
|
20231101,171400,33110288825,2585,2585,2585,2585,0
|
|
20231101,171300,33110288825,2585,2585,2585,2585,0
|
|
20231101,171200,33110288825,2585,2585,2585,2585,0
|
|
20231101,171100,33110288825,2585,2585,2585,2585,0
|
|
20231101,171000,33110288825,2585,2585,2585,2585,0
|
|
20231101,170900,33110288825,2585,2585,2585,2585,0
|
|
20231101,170800,33110288825,2585,2585,2585,2585,0
|
|
20231101,170700,33110288825,2585,2585,2585,2585,0
|
|
20231101,170600,33110288825,2585,2585,2585,2585,0
|
|
20231101,170500,33110288825,2585,2585,2585,2585,0
|
|
20231101,170400,33110288825,2585,2585,2585,2585,0
|
|
20231101,170300,33110288825,2585,2585,2585,2585,0
|
|
20231101,170200,33110288825,2585,2585,2585,2585,0
|
|
20231101,170100,33110288825,2585,2585,2585,2585,0
|
|
20231101,170000,33110288825,2585,2585,2585,2585,0
|
|
20231101,165900,33110288825,2585,2585,2585,2585,0
|
|
20231101,165800,33110288825,2585,2585,2585,2585,0
|
|
20231101,165700,33110288825,2585,2585,2585,2585,0
|
|
20231101,165600,33110288825,2585,2585,2585,2585,0
|
|
20231101,165500,33110288825,2585,2585,2585,2585,0
|
|
20231101,165400,33110288825,2585,2585,2585,2585,0
|
|
20231101,165300,33110288825,2585,2585,2585,2585,0
|
|
20231101,165200,33110288825,2585,2585,2585,2585,96898
|
|
20231101,165100,33110288825,2585,2585,2585,2585,0
|
|
20231101,165000,33110288825,2585,2585,2585,2585,0
|
|
20231101,164900,33110288825,2585,2585,2585,2585,0
|
|
20231101,164800,33110288825,2585,2585,2585,2585,0
|
|
20231101,164700,33110288825,2585,2585,2585,2585,0
|
|
20231101,164600,33110288825,2585,2585,2585,2585,0
|
|
20231101,164500,33110288825,2585,2585,2585,2585,0
|
|
20231101,164400,33110288825,2585,2585,2585,2585,0
|
|
20231101,164300,33110288825,2585,2585,2585,2585,0
|
|
20231101,164200,33110288825,2585,2585,2585,2585,0
|
|
20231101,164100,33110288825,2585,2585,2585,2585,0
|
|
20231101,164000,33110288825,2585,2585,2585,2585,0
|
|
20231101,163900,33110288825,2585,2585,2585,2585,0
|
|
20231101,163800,33110288825,2585,2585,2585,2585,0
|
|
20231101,163700,33110288825,2585,2585,2585,2585,0
|
|
20231101,163600,33110288825,2585,2585,2585,2585,0
|
|
20231101,163500,33110288825,2585,2585,2585,2585,0
|
|
20231101,163400,33110288825,2585,2585,2585,2585,0
|
|
20231101,163300,33110288825,2585,2585,2585,2585,0
|
|
20231101,163200,33110288825,2585,2585,2585,2585,0
|
|
20231101,163100,33110288825,2585,2585,2585,2585,0
|
|
20231101,163000,33110288825,2585,2585,2585,2585,0
|
|
20231101,162900,33110288825,2585,2585,2585,2585,0
|
|
20231101,162800,33110288825,2585,2585,2585,2585,0
|
|
20231101,162700,33110288825,2585,2585,2585,2585,0
|
|
20231101,162600,33110288825,2585,2585,2585,2585,0
|
|
20231101,162500,33110288825,2585,2585,2585,2585,0
|
|
20231101,162400,33110288825,2585,2585,2585,2585,0
|
|
20231101,162300,33110288825,2585,2585,2585,2585,0
|
|
20231101,162200,33110288825,2585,2585,2585,2585,96898
|
|
20231101,162100,33110288825,2585,2585,2585,2585,0
|
|
20231101,162000,33110288825,2585,2585,2585,2585,0
|
|
20231101,161900,33110288825,2585,2585,2585,2585,0
|
|
20231101,161800,33110288825,2585,2585,2585,2585,0
|
|
20231101,161700,33110288825,2585,2585,2585,2585,0
|
|
20231101,161600,33110288825,2585,2585,2585,2585,0
|
|
20231101,161500,33110288825,2585,2585,2585,2585,0
|
|
20231101,161400,33110288825,2585,2585,2585,2585,0
|
|
20231101,161300,33110288825,2585,2585,2585,2585,0
|
|
20231101,161200,33110288825,2585,2585,2585,2585,0
|
|
20231101,161100,33110288825,2585,2585,2585,2585,0
|
|
20231101,161000,33110288825,2585,2585,2585,2585,0
|
|
20231101,160900,33110288825,2585,2585,2585,2585,0
|
|
20231101,160800,33110288825,2585,2585,2585,2585,0
|
|
20231101,160700,33110288825,2585,2585,2585,2585,0
|
|
20231101,160600,33110288825,2585,2585,2585,2585,0
|
|
20231101,160500,33110288825,2585,2585,2585,2585,0
|
|
20231101,160400,33110288825,2585,2585,2585,2585,0
|
|
20231101,160300,33110288825,2585,2585,2585,2585,0
|
|
20231101,160200,33110288825,2585,2585,2585,2585,0
|
|
20231101,160100,33110288825,2585,2585,2585,2585,0
|
|
20231101,160000,33110288825,2585,2585,2585,2585,0
|
|
20231101,155900,33110288825,2585,2585,2585,2585,0
|
|
20231101,155800,33110288825,2585,2585,2585,2585,0
|
|
20231101,155700,33110288825,2585,2585,2585,2585,0
|
|
20231101,155600,33110288825,2585,2585,2585,2585,0
|
|
20231101,155500,33110288825,2585,2585,2585,2585,0
|
|
20231101,155400,33110288825,2585,2585,2585,2585,0
|
|
20231101,155300,33110288825,2585,2585,2585,2585,0
|
|
20231101,155200,33110288825,2585,2585,2585,2585,96898
|
|
20231101,155100,33110288825,2585,2585,2585,2585,0
|
|
20231101,155000,33110288825,2585,2585,2585,2585,0
|
|
20231101,154900,33110288825,2585,2585,2585,2585,0
|
|
20231101,154800,33110288825,2585,2585,2585,2585,0
|
|
20231101,154700,33110288825,2585,2585,2585,2585,0
|
|
20231101,154600,33110288825,2585,2585,2585,2585,0
|
|
20231101,154500,33110288825,2585,2585,2585,2585,0
|
|
20231101,154400,33110288825,2585,2585,2585,2585,0
|
|
20231101,154300,33110288825,2585,2585,2585,2585,0
|
|
20231101,154200,33110288825,2585,2585,2585,2585,0
|
|
20231101,154100,33110288825,2585,2585,2585,2585,0
|
|
20231101,154000,33110288825,2585,2585,2585,2585,0
|
|
20231101,153900,33110288825,2585,2585,2585,2585,0
|
|
20231101,153800,33110288825,2585,2585,2585,2585,0
|
|
20231101,153700,33110288825,2585,2585,2585,2585,0
|
|
20231101,153600,33110288825,2585,2585,2585,2585,0
|
|
20231101,153500,33110288825,2585,2585,2585,2585,0
|
|
20231101,153400,33110288825,2585,2585,2585,2585,0
|
|
20231101,153300,33110288825,2585,2585,2585,2585,0
|
|
20231101,153200,33110288825,2585,2585,2585,2585,0
|
|
20231101,153100,33110288825,2585,2585,2585,2585,0
|
|
20231101,153000,33110288825,2585,2585,2585,2585,96898
|
|
20231101,152900,32859807495,2565,2565,2565,2565,0
|
|
20231101,152800,32859807495,2565,2565,2565,2565,0
|
|
20231101,152700,32859807495,2565,2565,2565,2565,0
|
|
20231101,152600,32859807495,2565,2565,2565,2565,0
|
|
20231101,152500,32859807495,2565,2565,2565,2565,0
|
|
20231101,152400,32859807495,2565,2565,2565,2565,0
|
|
20231101,152300,32859807495,2565,2565,2565,2565,0
|
|
20231101,152200,32859807495,2565,2565,2565,2565,0
|
|
20231101,152100,32859807495,2565,2565,2565,2565,0
|
|
20231101,152000,32859807495,2565,2565,2565,2565,0
|
|
20231101,151900,32859807495,2565,2565,2570,2555,53322
|
|
20231101,151800,32723313450,2565,2565,2570,2560,19627
|
|
20231101,151700,32672964180,2565,2560,2570,2560,21524
|
|
20231101,151600,32617781330,2560,2570,2575,2560,36853
|
|
20231101,151500,32523197745,2570,2575,2580,2570,26422
|
|
20231101,151400,32455172430,2575,2580,2585,2575,13312
|
|
20231101,151300,32420826410,2585,2585,2585,2575,5289
|
|
20231101,151200,32407175090,2585,2580,2585,2575,9191
|
|
20231101,151100,32383473830,2580,2585,2585,2575,17365
|
|
20231101,151000,32338672215,2580,2590,2595,2580,23738
|
|
20231101,150900,32277259725,2590,2595,2600,2590,9218
|
|
20231101,150800,32253343430,2595,2590,2600,2585,24450
|
|
20231101,150700,32189908495,2595,2585,2595,2580,9479
|
|
20231101,150600,32165392500,2585,2585,2585,2580,3229
|
|
20231101,150500,32157059600,2585,2580,2585,2575,6840
|
|
20231101,150400,32139415970,2575,2575,2580,2575,5921
|
|
20231101,150300,32124166115,2575,2575,2580,2570,7145
|
|
20231101,150200,32105775510,2570,2585,2585,2570,22870
|
|
20231101,150100,32046902255,2585,2580,2585,2575,25917
|
|
20231101,150000,31980047470,2580,2590,2590,2580,12084
|
|
20231101,145900,31948803905,2590,2585,2590,2585,6328
|
|
20231101,145800,31932444120,2585,2580,2590,2580,8827
|
|
20231101,145700,31909635655,2585,2585,2590,2580,20351
|
|
20231101,145600,31857049880,2590,2590,2595,2585,14612
|
|
20231101,145500,31819209155,2590,2595,2595,2590,5848
|
|
20231101,145400,31804040120,2595,2590,2600,2590,10675
|
|
20231101,145300,31776340745,2600,2590,2605,2585,19884
|
|
20231101,145200,31724739725,2590,2595,2600,2590,19063
|
|
20231101,145100,31675331150,2595,2605,2610,2590,26859
|
|
20231101,145000,31605454565,2605,2600,2610,2595,26748
|
|
20231101,144900,31535820520,2600,2590,2605,2590,32052
|
|
20231101,144800,31452602260,2590,2590,2595,2585,15946
|
|
20231101,144700,31411311555,2585,2595,2595,2580,13514
|
|
20231101,144600,31376351555,2590,2590,2595,2590,3780
|
|
20231101,144500,31366557680,2590,2590,2595,2585,10790
|
|
20231101,144400,31338617950,2590,2590,2595,2590,25584
|
|
20231101,144300,31272340265,2590,2575,2590,2575,8201
|
|
20231101,144200,31251157880,2575,2575,2580,2570,9838
|
|
20231101,144100,31225812405,2575,2575,2575,2575,2627
|
|
20231101,144000,31219047880,2575,2575,2580,2570,6911
|
|
20231101,143900,31201251530,2575,2585,2585,2575,13665
|
|
20231101,143800,31165995920,2585,2585,2590,2580,4092
|
|
20231101,143700,31155428045,2590,2585,2590,2580,12800
|
|
20231101,143600,31122341535,2585,2580,2590,2580,7446
|
|
20231101,143500,31103091795,2580,2575,2580,2570,3857
|
|
20231101,143400,31093153535,2575,2575,2575,2565,12204
|
|
20231101,143300,31061792575,2575,2575,2580,2570,7036
|
|
20231101,143200,31043678965,2575,2590,2590,2575,9183
|
|
20231101,143100,31020005640,2580,2580,2590,2580,10267
|
|
20231101,143000,30993508720,2580,2595,2595,2575,21042
|
|
20231101,142900,30939186265,2590,2595,2595,2590,4065
|
|
20231101,142800,30928647860,2595,2600,2600,2595,9468
|
|
20231101,142700,30904055370,2600,2585,2600,2585,25010
|
|
20231101,142600,30839309270,2585,2585,2590,2580,20552
|
|
20231101,142500,30786151520,2580,2580,2580,2575,15478
|
|
20231101,142400,30746239565,2575,2590,2590,2575,22963
|
|
20231101,142300,30686909850,2590,2570,2590,2565,45847
|
|
20231101,142200,30568644830,2570,2560,2570,2560,12361
|
|
20231101,142100,30536973065,2565,2560,2565,2560,4668
|
|
20231101,142000,30525017410,2560,2560,2560,2560,4046
|
|
20231101,141900,30514659650,2560,2555,2560,2555,3231
|
|
20231101,141800,30506396675,2555,2555,2560,2555,2432
|
|
20231101,141700,30500182865,2555,2560,2560,2555,6548
|
|
20231101,141600,30483443015,2560,2560,2565,2560,3995
|
|
20231101,141500,30473215235,2565,2565,2565,2560,14366
|
|
20231101,141400,30436405785,2570,2565,2570,2560,11280
|
|
20231101,141300,30407474985,2565,2560,2565,2560,2616
|
|
20231101,141200,30400772955,2560,2565,2570,2560,5167
|
|
20231101,141100,30387533765,2565,2560,2570,2560,15536
|
|
20231101,141000,30347697500,2560,2560,2560,2550,26080
|
|
20231101,140900,30281128940,2555,2565,2565,2555,34411
|
|
20231101,140800,30193062550,2560,2565,2570,2560,23643
|
|
20231101,140700,30132399630,2570,2570,2575,2560,15925
|
|
20231101,140600,30091494305,2560,2570,2570,2560,10983
|
|
20231101,140500,30063326370,2565,2555,2570,2555,10889
|
|
20231101,140400,30035442830,2560,2560,2560,2550,3589
|
|
20231101,140300,30026262795,2550,2570,2575,2550,32371
|
|
20231101,140200,29943372125,2575,2555,2575,2555,30516
|
|
20231101,140100,29865238235,2560,2570,2570,2560,17185
|
|
20231101,140000,29821170855,2570,2555,2575,2555,25079
|
|
20231101,135900,29756885775,2555,2555,2560,2550,15811
|
|
20231101,135800,29716489550,2555,2560,2560,2555,20421
|
|
20231101,135700,29664292640,2560,2560,2565,2555,10727
|
|
20231101,135600,29636831165,2560,2565,2570,2560,14425
|
|
20231101,135500,29599836330,2565,2560,2570,2560,20338
|
|
20231101,135400,29547704795,2560,2575,2575,2555,31754
|
|
20231101,135300,29466286120,2575,2565,2575,2560,38160
|
|
20231101,135200,29368343860,2565,2585,2585,2565,41112
|
|
20231101,135100,29262440535,2580,2590,2590,2580,32597
|
|
20231101,135000,29178177610,2590,2595,2600,2585,36361
|
|
20231101,134900,29083913835,2595,2590,2600,2590,6351
|
|
20231101,134800,29067439570,2600,2590,2600,2590,6050
|
|
20231101,134700,29051738645,2590,2595,2600,2590,11175
|
|
20231101,134600,29022739475,2595,2600,2600,2590,20023
|
|
20231101,134500,28970736575,2595,2600,2605,2595,61484
|
|
20231101,134400,28810921790,2605,2610,2610,2600,36745
|
|
20231101,134300,28715182985,2610,2615,2620,2605,36195
|
|
20231101,134200,28620656160,2615,2605,2620,2600,44042
|
|
20231101,134100,28505657355,2605,2610,2610,2600,14904
|
|
20231101,134000,28466813625,2605,2625,2625,2600,51478
|
|
20231101,133900,28332578130,2620,2605,2630,2605,29571
|
|
20231101,133800,28255171045,2600,2620,2625,2600,61820
|
|
20231101,133700,28093708370,2625,2620,2630,2615,33359
|
|
20231101,133600,28006235650,2620,2625,2635,2620,64770
|
|
20231101,133500,27836152080,2625,2610,2630,2605,77750
|
|
20231101,133400,27632648780,2610,2605,2610,2600,13589
|
|
20231101,133300,27597253350,2605,2610,2615,2600,26183
|
|
20231101,133200,27528935545,2610,2590,2615,2590,45635
|
|
20231101,133100,27410223640,2595,2595,2595,2590,7397
|
|
20231101,133000,27391044440,2595,2595,2600,2590,5900
|
|
20231101,132900,27375733735,2590,2580,2595,2575,15622
|
|
20231101,132800,27335390275,2580,2580,2590,2575,23666
|
|
20231101,132700,27274336980,2580,2590,2590,2580,12270
|
|
20231101,132600,27242630905,2585,2590,2595,2585,4980
|
|
20231101,132500,27229739690,2595,2585,2595,2585,14565
|
|
20231101,132400,27192045085,2585,2595,2600,2585,23510
|
|
20231101,132300,27131106935,2590,2610,2610,2590,72361
|
|
20231101,132200,26942745695,2610,2605,2610,2605,11928
|
|
20231101,132100,26911631680,2600,2595,2605,2595,18359
|
|
20231101,132000,26863907840,2595,2600,2600,2590,12539
|
|
20231101,131900,26831397060,2595,2605,2605,2590,15690
|
|
20231101,131800,26790666220,2600,2615,2615,2600,10844
|
|
20231101,131700,26762428930,2615,2615,2620,2600,26458
|
|
20231101,131600,26693305110,2605,2600,2615,2600,50088
|
|
20231101,131500,26562687335,2595,2595,2600,2585,18229
|
|
20231101,131400,26515398970,2600,2610,2610,2595,29029
|
|
20231101,131300,26439878225,2610,2595,2615,2585,60210
|
|
20231101,131200,26283368355,2595,2590,2600,2585,25546
|
|
20231101,131100,26217145745,2590,2575,2590,2575,21234
|
|
20231101,131000,26162331505,2575,2560,2580,2560,7451
|
|
20231101,130900,26143164360,2555,2565,2570,2555,9363
|
|
20231101,130800,26119196620,2570,2575,2575,2560,4012
|
|
20231101,130700,26108911750,2575,2560,2575,2555,9831
|
|
20231101,130600,26083749375,2555,2560,2565,2555,7393
|
|
20231101,130500,26064834225,2560,2580,2580,2560,11933
|
|
20231101,130400,26034195445,2580,2585,2585,2575,11519
|
|
20231101,130300,26004510035,2590,2590,2590,2580,17697
|
|
20231101,130200,25958797900,2590,2580,2590,2580,30216
|
|
20231101,130100,25880692610,2580,2575,2580,2575,6997
|
|
20231101,130000,25862670165,2575,2570,2575,2565,26053
|
|
20231101,125900,25795719845,2570,2570,2575,2570,8195
|
|
20231101,125800,25774646675,2575,2565,2580,2565,19848
|
|
20231101,125700,25723586470,2570,2565,2575,2565,10217
|
|
20231101,125600,25697324240,2570,2570,2570,2565,10303
|
|
20231101,125500,25670845540,2570,2555,2570,2555,13979
|
|
20231101,125400,25635071050,2555,2545,2555,2545,14282
|
|
20231101,125300,25598708770,2545,2555,2560,2545,12796
|
|
20231101,125200,25566043545,2555,2555,2560,2550,3143
|
|
20231101,125100,25558012455,2560,2555,2560,2550,14260
|
|
20231101,125000,25521587625,2555,2555,2560,2555,2871
|
|
20231101,124900,25514252150,2555,2550,2560,2550,10445
|
|
20231101,124800,25487570595,2550,2550,2555,2545,13958
|
|
20231101,124700,25451970215,2555,2550,2560,2550,15838
|
|
20231101,124600,25411556360,2550,2555,2560,2550,4420
|
|
20231101,124500,25400268630,2555,2560,2560,2555,6453
|
|
20231101,124400,25383774495,2560,2555,2560,2545,31291
|
|
20231101,124300,25303936605,2550,2555,2560,2550,14080
|
|
20231101,124200,25267969675,2560,2565,2565,2560,10591
|
|
20231101,124100,25240854695,2565,2565,2570,2560,10572
|
|
20231101,124000,25213753575,2570,2570,2580,2565,34587
|
|
20231101,123900,25124700395,2570,2560,2575,2560,13765
|
|
20231101,123800,25089342260,2560,2560,2565,2555,17360
|
|
20231101,123700,25044897295,2565,2560,2565,2560,10097
|
|
20231101,123600,25019002290,2560,2560,2560,2555,5176
|
|
20231101,123500,25005760735,2560,2555,2565,2550,11934
|
|
20231101,123400,24975282860,2555,2545,2555,2545,21247
|
|
20231101,123300,24921177050,2545,2550,2555,2540,51337
|
|
20231101,123200,24790507455,2550,2560,2560,2550,18894
|
|
20231101,123100,24742217520,2560,2555,2565,2550,11879
|
|
20231101,123000,24711798760,2550,2565,2565,2550,64378
|
|
20231101,122900,24547352460,2560,2565,2575,2560,16045
|
|
20231101,122800,24506180675,2560,2560,2570,2560,30997
|
|
20231101,122700,24426693945,2570,2565,2570,2555,21767
|
|
20231101,122600,24370928440,2560,2580,2585,2560,56118
|
|
20231101,122500,24226819895,2575,2570,2580,2565,17437
|
|
20231101,122400,24181988105,2570,2580,2585,2565,22753
|
|
20231101,122300,24123379900,2580,2575,2585,2560,55057
|
|
20231101,122200,23982018200,2575,2580,2585,2570,43848
|
|
20231101,122100,23869049545,2580,2585,2590,2580,23434
|
|
20231101,122000,23808505715,2585,2590,2600,2585,15563
|
|
20231101,121900,23768231625,2585,2595,2600,2585,37764
|
|
20231101,121800,23670396425,2595,2595,2600,2595,7113
|
|
20231101,121700,23651935335,2595,2600,2605,2595,41657
|
|
20231101,121600,23543637615,2605,2600,2605,2600,9160
|
|
20231101,121500,23519800445,2605,2600,2605,2600,11111
|
|
20231101,121400,23490870985,2605,2605,2610,2600,9591
|
|
20231101,121300,23465904710,2605,2595,2610,2595,12515
|
|
20231101,121200,23433386190,2605,2600,2610,2585,58435
|
|
20231101,121100,23281993365,2605,2610,2615,2600,20280
|
|
20231101,121000,23229133220,2610,2585,2610,2580,35764
|
|
20231101,120900,23136294960,2585,2585,2590,2580,30266
|
|
20231101,120800,23058125100,2585,2600,2600,2585,32496
|
|
20231101,120700,22973886610,2600,2605,2610,2595,44945
|
|
20231101,120600,22857033460,2610,2600,2615,2595,35574
|
|
20231101,120500,22764276945,2600,2600,2600,2590,33759
|
|
20231101,120400,22676636495,2600,2595,2600,2590,7137
|
|
20231101,120300,22658109720,2600,2595,2600,2585,19296
|
|
20231101,120200,22608122995,2590,2600,2600,2590,30026
|
|
20231101,120100,22530247860,2600,2595,2600,2585,18873
|
|
20231101,120000,22481299470,2595,2605,2610,2585,52841
|
|
20231101,115900,22344219665,2605,2620,2620,2605,20683
|
|
20231101,115800,22290162325,2620,2590,2630,2590,75820
|
|
20231101,115700,22091977480,2590,2615,2615,2580,190484
|
|
20231101,115600,21597481185,2610,2620,2625,2610,44417
|
|
20231101,115500,21481348770,2620,2620,2630,2615,48708
|
|
20231101,115400,21353703050,2620,2625,2645,2615,106400
|
|
20231101,115300,21074119100,2620,2640,2640,2620,84734
|
|
20231101,115200,20851501770,2640,2645,2650,2625,167751
|
|
20231101,115100,20409039545,2645,2675,2685,2645,290027
|
|
20231101,115000,19636659500,2670,2650,2675,2645,201000
|
|
20231101,114900,19102888340,2645,2645,2645,2645,0
|
|
20231101,114800,19102888340,2645,2645,2645,2635,84807
|
|
20231101,114700,18878771825,2645,2635,2645,2630,179967
|
|
20231101,114600,18403639840,2630,2615,2635,2610,95000
|
|
20231101,114500,18153827640,2610,2595,2620,2595,44024
|
|
20231101,114400,18038948210,2595,2605,2615,2590,46709
|
|
20231101,114300,17917551845,2605,2620,2625,2600,100308
|
|
20231101,114200,17655298410,2620,2615,2630,2600,136063
|
|
20231101,114100,17299183080,2615,2595,2620,2590,89890
|
|
20231101,114000,17064508050,2590,2585,2600,2580,31966
|
|
20231101,113900,16981573955,2585,2590,2590,2585,13247
|
|
20231101,113800,16947320755,2590,2580,2590,2580,10839
|
|
20231101,113700,16919320080,2575,2575,2580,2565,5453
|
|
20231101,113600,16905283455,2575,2570,2575,2560,3548
|
|
20231101,113500,16896182445,2570,2580,2590,2570,20913
|
|
20231101,113400,16842243550,2580,2565,2580,2565,6282
|
|
20231101,113300,16826089565,2570,2565,2570,2565,7914
|
|
20231101,113200,16805785070,2570,2570,2575,2565,3166
|
|
20231101,113100,16797650300,2575,2570,2575,2570,1699
|
|
20231101,113000,16793282685,2575,2575,2575,2565,9060
|
|
20231101,112900,16769976145,2575,2565,2575,2560,18765
|
|
20231101,112800,16721822930,2570,2565,2570,2560,4581
|
|
20231101,112700,16710063215,2565,2560,2565,2560,5779
|
|
20231101,112600,16695255000,2560,2560,2560,2555,1187
|
|
20231101,112500,16692216285,2560,2555,2560,2555,7013
|
|
20231101,112400,16674285020,2560,2565,2570,2555,13985
|
|
20231101,112300,16638391055,2565,2545,2565,2545,17213
|
|
20231101,112200,16594319725,2550,2550,2550,2540,12414
|
|
20231101,112100,16562694710,2545,2550,2550,2540,10015
|
|
20231101,112000,16537193175,2545,2535,2550,2535,23762
|
|
20231101,111900,16476808210,2535,2540,2550,2535,26040
|
|
20231101,111800,16410677940,2540,2550,2555,2535,42373
|
|
20231101,111700,16302928780,2550,2555,2560,2550,15412
|
|
20231101,111600,16263573090,2560,2555,2560,2555,7422
|
|
20231101,111500,16244583235,2560,2560,2560,2555,6384
|
|
20231101,111400,16228250045,2560,2555,2565,2555,13612
|
|
20231101,111300,16193408705,2560,2560,2560,2555,6478
|
|
20231101,111200,16176847040,2560,2550,2560,2550,6183
|
|
20231101,111100,16161060415,2555,2545,2560,2540,24926
|
|
20231101,111000,16097566865,2545,2560,2565,2545,34657
|
|
20231101,110900,16009059670,2560,2560,2560,2555,21451
|
|
20231101,110800,15954186910,2555,2570,2570,2555,53573
|
|
20231101,110700,15817021260,2565,2570,2575,2565,22794
|
|
20231101,110600,15758511885,2570,2580,2590,2570,34047
|
|
20231101,110500,15670690410,2585,2575,2590,2570,14619
|
|
20231101,110400,15632994400,2580,2570,2580,2560,42468
|
|
20231101,110300,15523945160,2570,2570,2580,2565,83785
|
|
20231101,110200,15308444190,2570,2600,2610,2570,114231
|
|
20231101,110100,15012729530,2605,2590,2605,2585,46707
|
|
20231101,110000,14891579345,2590,2600,2600,2585,53183
|
|
20231101,105900,14753809955,2600,2580,2610,2575,70522
|
|
20231101,105800,14570622815,2580,2605,2610,2580,124769
|
|
20231101,105700,14246509745,2600,2610,2610,2590,114332
|
|
20231101,105600,13949062525,2610,2585,2610,2580,62518
|
|
20231101,105500,13786882785,2580,2580,2590,2555,81721
|
|
20231101,105400,13576372470,2585,2605,2605,2570,138378
|
|
20231101,105300,13218483170,2605,2590,2605,2575,190361
|
|
20231101,105200,12724303900,2590,2575,2590,2565,53191
|
|
20231101,105100,12587169085,2570,2570,2575,2565,20637
|
|
20231101,105000,12534154900,2570,2565,2570,2560,24256
|
|
20231101,104900,12471866510,2565,2565,2570,2560,11233
|
|
20231101,104800,12443057230,2565,2555,2565,2555,21184
|
|
20231101,104700,12388836850,2560,2570,2570,2560,16357
|
|
20231101,104600,12346912210,2570,2550,2570,2545,44410
|
|
20231101,104500,12233184610,2550,2550,2555,2545,23443
|
|
20231101,104400,12173408040,2550,2545,2550,2545,7652
|
|
20231101,104300,12153920760,2545,2545,2545,2535,11885
|
|
20231101,104200,12123710270,2545,2530,2545,2525,7534
|
|
20231101,104100,12104593975,2530,2540,2540,2520,8570
|
|
20231101,104000,12082925785,2540,2525,2540,2525,8732
|
|
20231101,103900,12060818820,2525,2535,2535,2525,10551
|
|
20231101,103800,12034104545,2535,2530,2535,2530,1622
|
|
20231101,103700,12029994025,2535,2525,2535,2525,20142
|
|
20231101,103600,11979124875,2525,2525,2535,2520,21161
|
|
20231101,103500,11925606530,2525,2530,2530,2525,7125
|
|
20231101,103400,11907610940,2530,2515,2530,2515,10347
|
|
20231101,103300,11881540785,2515,2515,2520,2515,9438
|
|
20231101,103200,11857777890,2515,2520,2530,2515,7806
|
|
20231101,103100,11838108810,2515,2520,2530,2515,7416
|
|
20231101,103000,11819409295,2520,2525,2530,2510,28149
|
|
20231101,102900,11748457350,2520,2525,2525,2505,60690
|
|
20231101,102800,11595833550,2525,2530,2530,2510,38208
|
|
20231101,102700,11499640585,2530,2555,2555,2525,29902
|
|
20231101,102600,11423884135,2550,2575,2580,2550,66317
|
|
20231101,102500,11253775735,2575,2555,2585,2555,116805
|
|
20231101,102400,10953321275,2555,2555,2560,2550,15411
|
|
20231101,102300,10913950950,2550,2545,2555,2530,46398
|
|
20231101,102200,10796132355,2545,2550,2560,2545,21092
|
|
20231101,102100,10742316235,2555,2555,2555,2550,15517
|
|
20231101,102000,10702696495,2555,2555,2560,2555,6900
|
|
20231101,101900,10685066010,2550,2555,2555,2550,8366
|
|
20231101,101800,10663726320,2550,2555,2560,2550,16479
|
|
20231101,101700,10621616670,2555,2560,2560,2555,8362
|
|
20231101,101600,10600238855,2560,2560,2560,2550,5652
|
|
20231101,101500,10585796630,2560,2555,2565,2550,18218
|
|
20231101,101400,10539158690,2555,2545,2560,2540,28118
|
|
20231101,101300,10467397670,2545,2555,2555,2545,6035
|
|
20231101,101200,10452023425,2545,2550,2555,2545,13333
|
|
20231101,101100,10418016015,2550,2560,2560,2545,11438
|
|
20231101,101000,10388842430,2560,2550,2570,2550,28558
|
|
20231101,100900,10315650580,2550,2555,2560,2550,20765
|
|
20231101,100800,10262638695,2560,2570,2570,2555,13387
|
|
20231101,100700,10228337795,2570,2565,2570,2560,40217
|
|
20231101,100600,10125080820,2565,2545,2570,2545,34938
|
|
20231101,100500,10035789190,2545,2540,2555,2535,17143
|
|
20231101,100400,9992115625,2550,2550,2550,2535,33558
|
|
20231101,100300,9906862440,2550,2555,2560,2550,22812
|
|
20231101,100200,9848615925,2555,2565,2570,2550,44959
|
|
20231101,100100,9733318220,2565,2555,2565,2550,30013
|
|
20231101,100000,9656558830,2555,2545,2560,2540,20730
|
|
20231101,095900,9603688330,2545,2545,2560,2535,61262
|
|
20231101,095800,9447452485,2535,2555,2560,2535,52890
|
|
20231101,095700,9312454740,2555,2535,2555,2535,33622
|
|
20231101,095600,9226930690,2535,2535,2545,2525,26412
|
|
20231101,095500,9159885280,2530,2520,2545,2515,58131
|
|
20231101,095400,9012926720,2510,2520,2525,2505,32293
|
|
20231101,095300,8931675205,2520,2520,2520,2510,9900
|
|
20231101,095200,8906761095,2515,2505,2520,2500,6189
|
|
20231101,095100,8891194355,2500,2515,2525,2500,42800
|
|
20231101,095000,8783740470,2520,2500,2525,2500,15231
|
|
20231101,094900,8745473680,2500,2525,2535,2500,86073
|
|
20231101,094800,8528993870,2530,2520,2540,2515,51118
|
|
20231101,094700,8399619305,2515,2510,2525,2505,32129
|
|
20231101,094600,8318809665,2505,2500,2515,2495,44481
|
|
20231101,094500,8207482510,2505,2510,2515,2490,112885
|
|
20231101,094400,7925362725,2510,2530,2540,2505,109502
|
|
20231101,094300,7649073080,2535,2555,2555,2530,95720
|
|
20231101,094200,7405802570,2560,2600,2610,2525,221934
|
|
20231101,094100,6836237005,2605,2590,2620,2575,294064
|
|
20231101,094000,6071982720,2590,2555,2600,2525,329122
|
|
20231101,093900,5222148510,2555,2510,2560,2510,109144
|
|
20231101,093800,4944254455,2505,2515,2520,2495,35638
|
|
20231101,093700,4854914045,2520,2525,2530,2515,19203
|
|
20231101,093600,4806473550,2525,2525,2525,2515,14757
|
|
20231101,093500,4769261845,2525,2510,2530,2510,20472
|
|
20231101,093400,4717690285,2510,2525,2530,2495,44388
|
|
20231101,093300,4606370490,2525,2545,2545,2515,46878
|
|
20231101,093200,4487667685,2545,2545,2555,2525,129629
|
|
20231101,093100,4157682625,2545,2525,2550,2515,92680
|
|
20231101,093000,3922760120,2520,2505,2530,2500,63220
|
|
20231101,092900,3763598715,2500,2500,2510,2500,22456
|
|
20231101,092800,3707368750,2500,2490,2500,2485,17609
|
|
20231101,092700,3663426510,2495,2470,2500,2470,23819
|
|
20231101,092600,3604186320,2475,2475,2480,2470,8230
|
|
20231101,092500,3583825905,2475,2485,2490,2475,15977
|
|
20231101,092400,3544161710,2485,2475,2485,2470,25117
|
|
20231101,092300,3481901085,2480,2475,2485,2470,16415
|
|
20231101,092200,3441205850,2475,2470,2475,2465,14739
|
|
20231101,092100,3404802585,2470,2470,2485,2440,60822
|
|
20231101,092000,3255047885,2470,2490,2490,2460,30350
|
|
20231101,091900,3180018010,2485,2485,2485,2470,71571
|
|
20231101,091800,3003005085,2485,2515,2520,2485,62335
|
|
20231101,091700,2847223740,2515,2495,2530,2490,114766
|
|
20231101,091600,2559820710,2495,2490,2500,2480,25564
|
|
20231101,091500,2496096910,2490,2495,2500,2480,34446
|
|
20231101,091400,2410312505,2490,2485,2495,2475,34468
|
|
20231101,091300,2324584070,2485,2495,2500,2480,36029
|
|
20231101,091200,2234781975,2495,2475,2500,2470,88007
|
|
20231101,091100,2015684815,2475,2475,2485,2470,71305
|
|
20231101,091000,1839113365,2475,2460,2480,2455,67388
|
|
20231101,090900,1672613440,2460,2455,2470,2450,78642
|
|
20231101,090800,1478984485,2450,2425,2450,2420,37778
|
|
20231101,090700,1386946015,2420,2420,2435,2420,15969
|
|
20231101,090600,1348212395,2420,2440,2440,2420,23707
|
|
20231101,090500,1290608965,2440,2445,2455,2435,21833
|
|
20231101,090400,1237217320,2450,2445,2470,2440,111367
|
|
20231101,090300,963996845,2435,2430,2440,2420,54031
|
|
20231101,090200,832745800,2425,2450,2455,2425,49708
|
|
20231101,090100,711482355,2450,2450,2460,2430,107154
|
|
20231101,090000,448921760,2435,2405,2455,2385,184158
|