739 lines
39 KiB
CSV
739 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,211600,4516135400,34550,34550,34550,34550,3893
|
|
20231101,211500,4516135400,34550,34550,34550,34550,0
|
|
20231101,211400,4516135400,34550,34550,34550,34550,0
|
|
20231101,211300,4516135400,34550,34550,34550,34550,0
|
|
20231101,211200,4516135400,34550,34550,34550,34550,0
|
|
20231101,211100,4516135400,34550,34550,34550,34550,0
|
|
20231101,211000,4516135400,34550,34550,34550,34550,0
|
|
20231101,210900,4516135400,34550,34550,34550,34550,0
|
|
20231101,210800,4516135400,34550,34550,34550,34550,0
|
|
20231101,210700,4516135400,34550,34550,34550,34550,0
|
|
20231101,210600,4516135400,34550,34550,34550,34550,0
|
|
20231101,210500,4516135400,34550,34550,34550,34550,0
|
|
20231101,210400,4516135400,34550,34550,34550,34550,0
|
|
20231101,210300,4516135400,34550,34550,34550,34550,0
|
|
20231101,210200,4516135400,34550,34550,34550,34550,0
|
|
20231101,210100,4516135400,34550,34550,34550,34550,0
|
|
20231101,210000,4516135400,34550,34550,34550,34550,0
|
|
20231101,205900,4516135400,34550,34550,34550,34550,0
|
|
20231101,205800,4516135400,34550,34550,34550,34550,0
|
|
20231101,205700,4516135400,34550,34550,34550,34550,0
|
|
20231101,205600,4516135400,34550,34550,34550,34550,0
|
|
20231101,205500,4516135400,34550,34550,34550,34550,0
|
|
20231101,205400,4516135400,34550,34550,34550,34550,0
|
|
20231101,205300,4516135400,34550,34550,34550,34550,0
|
|
20231101,205200,4516135400,34550,34550,34550,34550,0
|
|
20231101,205100,4516135400,34550,34550,34550,34550,0
|
|
20231101,205000,4516135400,34550,34550,34550,34550,0
|
|
20231101,204900,4516135400,34550,34550,34550,34550,0
|
|
20231101,204800,4516135400,34550,34550,34550,34550,0
|
|
20231101,204700,4516135400,34550,34550,34550,34550,0
|
|
20231101,204600,4516135400,34550,34550,34550,34550,3893
|
|
20231101,204500,4516135400,34550,34550,34550,34550,0
|
|
20231101,204400,4516135400,34550,34550,34550,34550,0
|
|
20231101,204300,4516135400,34550,34550,34550,34550,0
|
|
20231101,204200,4516135400,34550,34550,34550,34550,0
|
|
20231101,204100,4516135400,34550,34550,34550,34550,0
|
|
20231101,204000,4516135400,34550,34550,34550,34550,0
|
|
20231101,203900,4516135400,34550,34550,34550,34550,0
|
|
20231101,203800,4516135400,34550,34550,34550,34550,0
|
|
20231101,203700,4516135400,34550,34550,34550,34550,0
|
|
20231101,203600,4516135400,34550,34550,34550,34550,0
|
|
20231101,203500,4516135400,34550,34550,34550,34550,0
|
|
20231101,203400,4516135400,34550,34550,34550,34550,0
|
|
20231101,203300,4516135400,34550,34550,34550,34550,0
|
|
20231101,203200,4516135400,34550,34550,34550,34550,0
|
|
20231101,203100,4516135400,34550,34550,34550,34550,0
|
|
20231101,203000,4516135400,34550,34550,34550,34550,0
|
|
20231101,202900,4516135400,34550,34550,34550,34550,0
|
|
20231101,202800,4516135400,34550,34550,34550,34550,0
|
|
20231101,202700,4516135400,34550,34550,34550,34550,0
|
|
20231101,202600,4516135400,34550,34550,34550,34550,0
|
|
20231101,202500,4516135400,34550,34550,34550,34550,0
|
|
20231101,202400,4516135400,34550,34550,34550,34550,0
|
|
20231101,202300,4516135400,34550,34550,34550,34550,0
|
|
20231101,202200,4516135400,34550,34550,34550,34550,0
|
|
20231101,202100,4516135400,34550,34550,34550,34550,0
|
|
20231101,202000,4516135400,34550,34550,34550,34550,0
|
|
20231101,201900,4516135400,34550,34550,34550,34550,0
|
|
20231101,201800,4516135400,34550,34550,34550,34550,0
|
|
20231101,201700,4516135400,34550,34550,34550,34550,0
|
|
20231101,201600,4516135400,34550,34550,34550,34550,3893
|
|
20231101,201500,4516135400,34550,34550,34550,34550,0
|
|
20231101,201400,4516135400,34550,34550,34550,34550,0
|
|
20231101,201300,4516135400,34550,34550,34550,34550,0
|
|
20231101,201200,4516135400,34550,34550,34550,34550,0
|
|
20231101,201100,4516135400,34550,34550,34550,34550,0
|
|
20231101,201000,4516135400,34550,34550,34550,34550,0
|
|
20231101,200900,4516135400,34550,34550,34550,34550,0
|
|
20231101,200800,4516135400,34550,34550,34550,34550,0
|
|
20231101,200700,4516135400,34550,34550,34550,34550,0
|
|
20231101,200600,4516135400,34550,34550,34550,34550,0
|
|
20231101,200500,4516135400,34550,34550,34550,34550,0
|
|
20231101,200400,4516135400,34550,34550,34550,34550,0
|
|
20231101,200300,4516135400,34550,34550,34550,34550,0
|
|
20231101,200200,4516135400,34550,34550,34550,34550,0
|
|
20231101,200100,4516135400,34550,34550,34550,34550,0
|
|
20231101,200000,4516135400,34550,34550,34550,34550,0
|
|
20231101,195900,4516135400,34550,34550,34550,34550,0
|
|
20231101,195800,4516135400,34550,34550,34550,34550,0
|
|
20231101,195700,4516135400,34550,34550,34550,34550,0
|
|
20231101,195600,4516135400,34550,34550,34550,34550,0
|
|
20231101,195500,4516135400,34550,34550,34550,34550,0
|
|
20231101,195400,4516135400,34550,34550,34550,34550,0
|
|
20231101,195300,4516135400,34550,34550,34550,34550,0
|
|
20231101,195200,4516135400,34550,34550,34550,34550,0
|
|
20231101,195100,4516135400,34550,34550,34550,34550,0
|
|
20231101,195000,4516135400,34550,34550,34550,34550,0
|
|
20231101,194900,4516135400,34550,34550,34550,34550,0
|
|
20231101,194800,4516135400,34550,34550,34550,34550,0
|
|
20231101,194700,4516135400,34550,34550,34550,34550,0
|
|
20231101,194600,4516135400,34550,34550,34550,34550,3893
|
|
20231101,194500,4516135400,34550,34550,34550,34550,0
|
|
20231101,194400,4516135400,34550,34550,34550,34550,0
|
|
20231101,194300,4516135400,34550,34550,34550,34550,0
|
|
20231101,194200,4516135400,34550,34550,34550,34550,0
|
|
20231101,194100,4516135400,34550,34550,34550,34550,0
|
|
20231101,194000,4516135400,34550,34550,34550,34550,0
|
|
20231101,193900,4516135400,34550,34550,34550,34550,0
|
|
20231101,193800,4516135400,34550,34550,34550,34550,0
|
|
20231101,193700,4516135400,34550,34550,34550,34550,0
|
|
20231101,193600,4516135400,34550,34550,34550,34550,0
|
|
20231101,193500,4516135400,34550,34550,34550,34550,0
|
|
20231101,193400,4516135400,34550,34550,34550,34550,0
|
|
20231101,193300,4516135400,34550,34550,34550,34550,0
|
|
20231101,193200,4516135400,34550,34550,34550,34550,0
|
|
20231101,193100,4516135400,34550,34550,34550,34550,0
|
|
20231101,193000,4516135400,34550,34550,34550,34550,0
|
|
20231101,192900,4516135400,34550,34550,34550,34550,0
|
|
20231101,192800,4516135400,34550,34550,34550,34550,0
|
|
20231101,192700,4516135400,34550,34550,34550,34550,0
|
|
20231101,192600,4516135400,34550,34550,34550,34550,0
|
|
20231101,192500,4516135400,34550,34550,34550,34550,0
|
|
20231101,192400,4516135400,34550,34550,34550,34550,0
|
|
20231101,192300,4516135400,34550,34550,34550,34550,0
|
|
20231101,192200,4516135400,34550,34550,34550,34550,0
|
|
20231101,192100,4516135400,34550,34550,34550,34550,0
|
|
20231101,192000,4516135400,34550,34550,34550,34550,0
|
|
20231101,191900,4516135400,34550,34550,34550,34550,0
|
|
20231101,191800,4516135400,34550,34550,34550,34550,0
|
|
20231101,191700,4516135400,34550,34550,34550,34550,0
|
|
20231101,191600,4516135400,34550,34550,34550,34550,3893
|
|
20231101,191500,4516135400,34550,34550,34550,34550,0
|
|
20231101,191400,4516135400,34550,34550,34550,34550,0
|
|
20231101,191300,4516135400,34550,34550,34550,34550,0
|
|
20231101,191200,4516135400,34550,34550,34550,34550,0
|
|
20231101,191100,4516135400,34550,34550,34550,34550,0
|
|
20231101,191000,4516135400,34550,34550,34550,34550,0
|
|
20231101,190900,4516135400,34550,34550,34550,34550,0
|
|
20231101,190800,4516135400,34550,34550,34550,34550,0
|
|
20231101,190700,4516135400,34550,34550,34550,34550,0
|
|
20231101,190600,4516135400,34550,34550,34550,34550,0
|
|
20231101,190500,4516135400,34550,34550,34550,34550,0
|
|
20231101,190400,4516135400,34550,34550,34550,34550,0
|
|
20231101,190300,4516135400,34550,34550,34550,34550,0
|
|
20231101,190200,4516135400,34550,34550,34550,34550,0
|
|
20231101,190100,4516135400,34550,34550,34550,34550,0
|
|
20231101,190000,4516135400,34550,34550,34550,34550,0
|
|
20231101,185900,4516135400,34550,34550,34550,34550,0
|
|
20231101,185800,4516135400,34550,34550,34550,34550,0
|
|
20231101,185700,4516135400,34550,34550,34550,34550,0
|
|
20231101,185600,4516135400,34550,34550,34550,34550,0
|
|
20231101,185500,4516135400,34550,34550,34550,34550,0
|
|
20231101,185400,4516135400,34550,34550,34550,34550,0
|
|
20231101,185300,4516135400,34550,34550,34550,34550,0
|
|
20231101,185200,4516135400,34550,34550,34550,34550,0
|
|
20231101,185100,4516135400,34550,34550,34550,34550,0
|
|
20231101,185000,4516135400,34550,34550,34550,34550,0
|
|
20231101,184900,4516135400,34550,34550,34550,34550,0
|
|
20231101,184800,4516135400,34550,34550,34550,34550,0
|
|
20231101,184700,4516135400,34550,34550,34550,34550,0
|
|
20231101,184600,4516135400,34550,34550,34550,34550,3893
|
|
20231101,184500,4516135400,34550,34550,34550,34550,0
|
|
20231101,184400,4516135400,34550,34550,34550,34550,0
|
|
20231101,184300,4516135400,34550,34550,34550,34550,0
|
|
20231101,184200,4516135400,34550,34550,34550,34550,0
|
|
20231101,184100,4516135400,34550,34550,34550,34550,0
|
|
20231101,184000,4516135400,34550,34550,34550,34550,0
|
|
20231101,183900,4516135400,34550,34550,34550,34550,0
|
|
20231101,183800,4516135400,34550,34550,34550,34550,0
|
|
20231101,183700,4516135400,34550,34550,34550,34550,0
|
|
20231101,183600,4516135400,34550,34550,34550,34550,0
|
|
20231101,183500,4516135400,34550,34550,34550,34550,0
|
|
20231101,183400,4516135400,34550,34550,34550,34550,0
|
|
20231101,183300,4516135400,34550,34550,34550,34550,0
|
|
20231101,183200,4516135400,34550,34550,34550,34550,0
|
|
20231101,183100,4516135400,34550,34550,34550,34550,0
|
|
20231101,183000,4516135400,34550,34550,34550,34550,0
|
|
20231101,182900,4516135400,34550,34550,34550,34550,0
|
|
20231101,182800,4516135400,34550,34550,34550,34550,0
|
|
20231101,182700,4516135400,34550,34550,34550,34550,0
|
|
20231101,182600,4516135400,34550,34550,34550,34550,0
|
|
20231101,182500,4516135400,34550,34550,34550,34550,0
|
|
20231101,182400,4516135400,34550,34550,34550,34550,0
|
|
20231101,182300,4516135400,34550,34550,34550,34550,0
|
|
20231101,182200,4516135400,34550,34550,34550,34550,0
|
|
20231101,182100,4516135400,34550,34550,34550,34550,0
|
|
20231101,182000,4516135400,34550,34550,34550,34550,0
|
|
20231101,181900,4516135400,34550,34550,34550,34550,0
|
|
20231101,181800,4516135400,34550,34550,34550,34550,0
|
|
20231101,181700,4516135400,34550,34550,34550,34550,0
|
|
20231101,181600,4516135400,34550,34550,34550,34550,3893
|
|
20231101,181500,4516135400,34550,34550,34550,34550,0
|
|
20231101,181400,4516135400,34550,34550,34550,34550,0
|
|
20231101,181300,4516135400,34550,34550,34550,34550,0
|
|
20231101,181200,4516135400,34550,34550,34550,34550,0
|
|
20231101,181100,4516135400,34550,34550,34550,34550,0
|
|
20231101,181000,4516135400,34550,34550,34550,34550,0
|
|
20231101,180900,4516135400,34550,34550,34550,34550,0
|
|
20231101,180800,4516135400,34550,34550,34550,34550,0
|
|
20231101,180700,4516135400,34550,34550,34550,34550,0
|
|
20231101,180600,4516135400,34550,34550,34550,34550,0
|
|
20231101,180500,4516135400,34550,34550,34550,34550,0
|
|
20231101,180400,4516135400,34550,34550,34550,34550,0
|
|
20231101,180300,4516135400,34550,34550,34550,34550,0
|
|
20231101,180200,4516135400,34550,34550,34550,34550,0
|
|
20231101,180100,4516135400,34550,34550,34550,34550,0
|
|
20231101,180000,4516135400,34550,34550,34550,34550,0
|
|
20231101,175900,4516135400,34550,34550,34550,34550,0
|
|
20231101,175800,4516135400,34550,34550,34550,34550,0
|
|
20231101,175700,4516135400,34550,34550,34550,34550,0
|
|
20231101,175600,4516135400,34550,34550,34550,34550,0
|
|
20231101,175500,4516135400,34550,34550,34550,34550,0
|
|
20231101,175400,4516135400,34550,34550,34550,34550,0
|
|
20231101,175300,4516135400,34550,34550,34550,34550,0
|
|
20231101,175200,4516135400,34550,34550,34550,34550,0
|
|
20231101,175100,4516135400,34550,34550,34550,34550,0
|
|
20231101,175000,4516135400,34550,34550,34550,34550,0
|
|
20231101,174900,4516135400,34550,34550,34550,34550,0
|
|
20231101,174800,4516135400,34550,34550,34550,34550,0
|
|
20231101,174700,4516135400,34550,34550,34550,34550,0
|
|
20231101,174600,4516135400,34550,34550,34550,34550,3893
|
|
20231101,174500,4516135400,34550,34550,34550,34550,0
|
|
20231101,174400,4516135400,34550,34550,34550,34550,0
|
|
20231101,174300,4516135400,34550,34550,34550,34550,0
|
|
20231101,174200,4516135400,34550,34550,34550,34550,0
|
|
20231101,174100,4516135400,34550,34550,34550,34550,0
|
|
20231101,174000,4516135400,34550,34550,34550,34550,0
|
|
20231101,173900,4516135400,34550,34550,34550,34550,0
|
|
20231101,173800,4516135400,34550,34550,34550,34550,0
|
|
20231101,173700,4516135400,34550,34550,34550,34550,0
|
|
20231101,173600,4516135400,34550,34550,34550,34550,0
|
|
20231101,173500,4516135400,34550,34550,34550,34550,0
|
|
20231101,173400,4516135400,34550,34550,34550,34550,0
|
|
20231101,173300,4516135400,34550,34550,34550,34550,0
|
|
20231101,173200,4516135400,34550,34550,34550,34550,0
|
|
20231101,173100,4516135400,34550,34550,34550,34550,0
|
|
20231101,173000,4516135400,34550,34550,34550,34550,0
|
|
20231101,172900,4516135400,34550,34550,34550,34550,0
|
|
20231101,172800,4516135400,34550,34550,34550,34550,0
|
|
20231101,172700,4516135400,34550,34550,34550,34550,0
|
|
20231101,172600,4516135400,34550,34550,34550,34550,0
|
|
20231101,172500,4516135400,34550,34550,34550,34550,0
|
|
20231101,172400,4516135400,34550,34550,34550,34550,0
|
|
20231101,172300,4516135400,34550,34550,34550,34550,0
|
|
20231101,172200,4516135400,34550,34550,34550,34550,0
|
|
20231101,172100,4516135400,34550,34550,34550,34550,0
|
|
20231101,172000,4516135400,34550,34550,34550,34550,0
|
|
20231101,171900,4516135400,34550,34550,34550,34550,0
|
|
20231101,171800,4516135400,34550,34550,34550,34550,0
|
|
20231101,171700,4516135400,34550,34550,34550,34550,0
|
|
20231101,171600,4516135400,34550,34550,34550,34550,3893
|
|
20231101,171500,4516135400,34550,34550,34550,34550,0
|
|
20231101,171400,4516135400,34550,34550,34550,34550,0
|
|
20231101,171300,4516135400,34550,34550,34550,34550,0
|
|
20231101,171200,4516135400,34550,34550,34550,34550,0
|
|
20231101,171100,4516135400,34550,34550,34550,34550,0
|
|
20231101,171000,4516135400,34550,34550,34550,34550,0
|
|
20231101,170900,4516135400,34550,34550,34550,34550,0
|
|
20231101,170800,4516135400,34550,34550,34550,34550,0
|
|
20231101,170700,4516135400,34550,34550,34550,34550,0
|
|
20231101,170600,4516135400,34550,34550,34550,34550,0
|
|
20231101,170500,4516135400,34550,34550,34550,34550,0
|
|
20231101,170400,4516135400,34550,34550,34550,34550,0
|
|
20231101,170300,4516135400,34550,34550,34550,34550,0
|
|
20231101,170200,4516135400,34550,34550,34550,34550,0
|
|
20231101,170100,4516135400,34550,34550,34550,34550,0
|
|
20231101,170000,4516135400,34550,34550,34550,34550,0
|
|
20231101,165900,4516135400,34550,34550,34550,34550,0
|
|
20231101,165800,4516135400,34550,34550,34550,34550,0
|
|
20231101,165700,4516135400,34550,34550,34550,34550,0
|
|
20231101,165600,4516135400,34550,34550,34550,34550,0
|
|
20231101,165500,4516135400,34550,34550,34550,34550,0
|
|
20231101,165400,4516135400,34550,34550,34550,34550,0
|
|
20231101,165300,4516135400,34550,34550,34550,34550,0
|
|
20231101,165200,4516135400,34550,34550,34550,34550,0
|
|
20231101,165100,4516135400,34550,34550,34550,34550,0
|
|
20231101,165000,4516135400,34550,34550,34550,34550,0
|
|
20231101,164900,4516135400,34550,34550,34550,34550,0
|
|
20231101,164800,4516135400,34550,34550,34550,34550,0
|
|
20231101,164700,4516135400,34550,34550,34550,34550,0
|
|
20231101,164600,4516135400,34550,34550,34550,34550,3893
|
|
20231101,164500,4516135400,34550,34550,34550,34550,0
|
|
20231101,164400,4516135400,34550,34550,34550,34550,0
|
|
20231101,164300,4516135400,34550,34550,34550,34550,0
|
|
20231101,164200,4516135400,34550,34550,34550,34550,0
|
|
20231101,164100,4516135400,34550,34550,34550,34550,0
|
|
20231101,164000,4516135400,34550,34550,34550,34550,0
|
|
20231101,163900,4516135400,34550,34550,34550,34550,0
|
|
20231101,163800,4516135400,34550,34550,34550,34550,0
|
|
20231101,163700,4516135400,34550,34550,34550,34550,0
|
|
20231101,163600,4516135400,34550,34550,34550,34550,0
|
|
20231101,163500,4516135400,34550,34550,34550,34550,0
|
|
20231101,163400,4516135400,34550,34550,34550,34550,0
|
|
20231101,163300,4516135400,34550,34550,34550,34550,0
|
|
20231101,163200,4516135400,34550,34550,34550,34550,0
|
|
20231101,163100,4516135400,34550,34550,34550,34550,0
|
|
20231101,163000,4516135400,34550,34550,34550,34550,0
|
|
20231101,162900,4516135400,34550,34550,34550,34550,0
|
|
20231101,162800,4516135400,34550,34550,34550,34550,0
|
|
20231101,162700,4516135400,34550,34550,34550,34550,0
|
|
20231101,162600,4516135400,34550,34550,34550,34550,0
|
|
20231101,162500,4516135400,34550,34550,34550,34550,0
|
|
20231101,162400,4516135400,34550,34550,34550,34550,0
|
|
20231101,162300,4516135400,34550,34550,34550,34550,0
|
|
20231101,162200,4516135400,34550,34550,34550,34550,0
|
|
20231101,162100,4516135400,34550,34550,34550,34550,0
|
|
20231101,162000,4516135400,34550,34550,34550,34550,0
|
|
20231101,161900,4516135400,34550,34550,34550,34550,0
|
|
20231101,161800,4516135400,34550,34550,34550,34550,0
|
|
20231101,161700,4516135400,34550,34550,34550,34550,0
|
|
20231101,161600,4516135400,34550,34550,34550,34550,3893
|
|
20231101,161500,4516135400,34550,34550,34550,34550,0
|
|
20231101,161400,4516135400,34550,34550,34550,34550,0
|
|
20231101,161300,4516135400,34550,34550,34550,34550,0
|
|
20231101,161200,4516135400,34550,34550,34550,34550,0
|
|
20231101,161100,4516135400,34550,34550,34550,34550,0
|
|
20231101,161000,4516135400,34550,34550,34550,34550,0
|
|
20231101,160900,4516135400,34550,34550,34550,34550,0
|
|
20231101,160800,4516135400,34550,34550,34550,34550,0
|
|
20231101,160700,4516135400,34550,34550,34550,34550,0
|
|
20231101,160600,4516135400,34550,34550,34550,34550,0
|
|
20231101,160500,4516135400,34550,34550,34550,34550,0
|
|
20231101,160400,4516135400,34550,34550,34550,34550,0
|
|
20231101,160300,4516135400,34550,34550,34550,34550,0
|
|
20231101,160200,4516135400,34550,34550,34550,34550,0
|
|
20231101,160100,4516135400,34550,34550,34550,34550,0
|
|
20231101,160000,4516135400,34550,34550,34550,34550,0
|
|
20231101,155900,4516135400,34550,34550,34550,34550,0
|
|
20231101,155800,4516135400,34550,34550,34550,34550,0
|
|
20231101,155700,4516135400,34550,34550,34550,34550,0
|
|
20231101,155600,4516135400,34550,34550,34550,34550,0
|
|
20231101,155500,4516135400,34550,34550,34550,34550,0
|
|
20231101,155400,4516135400,34550,34550,34550,34550,0
|
|
20231101,155300,4516135400,34550,34550,34550,34550,0
|
|
20231101,155200,4516135400,34550,34550,34550,34550,0
|
|
20231101,155100,4516135400,34550,34550,34550,34550,0
|
|
20231101,155000,4516135400,34550,34550,34550,34550,0
|
|
20231101,154900,4516135400,34550,34550,34550,34550,0
|
|
20231101,154800,4516135400,34550,34550,34550,34550,0
|
|
20231101,154700,4516135400,34550,34550,34550,34550,0
|
|
20231101,154600,4516135400,34550,34550,34550,34550,3893
|
|
20231101,154500,4516135400,34550,34550,34550,34550,0
|
|
20231101,154400,4516135400,34550,34550,34550,34550,0
|
|
20231101,154300,4516135400,34550,34550,34550,34550,0
|
|
20231101,154200,4516135400,34550,34550,34550,34550,0
|
|
20231101,154100,4516135400,34550,34550,34550,34550,0
|
|
20231101,154000,4516135400,34550,34550,34550,34550,0
|
|
20231101,153900,4516135400,34550,34550,34550,34550,0
|
|
20231101,153800,4516135400,34550,34550,34550,34550,0
|
|
20231101,153700,4516135400,34550,34550,34550,34550,0
|
|
20231101,153600,4516135400,34550,34550,34550,34550,0
|
|
20231101,153500,4516135400,34550,34550,34550,34550,0
|
|
20231101,153400,4516135400,34550,34550,34550,34550,0
|
|
20231101,153300,4516135400,34550,34550,34550,34550,0
|
|
20231101,153200,4516135400,34550,34550,34550,34550,0
|
|
20231101,153100,4516135400,34550,34550,34550,34550,0
|
|
20231101,153000,4516135400,34550,34550,34550,34550,3893
|
|
20231101,152900,4381632250,34550,34550,34550,34550,0
|
|
20231101,152800,4381632250,34550,34550,34550,34550,0
|
|
20231101,152700,4381632250,34550,34550,34550,34550,0
|
|
20231101,152600,4381632250,34550,34550,34550,34550,0
|
|
20231101,152500,4381632250,34550,34550,34550,34550,0
|
|
20231101,152400,4381632250,34550,34550,34550,34550,0
|
|
20231101,152300,4381632250,34550,34550,34550,34550,0
|
|
20231101,152200,4381632250,34550,34550,34550,34550,0
|
|
20231101,152100,4381632250,34550,34550,34550,34550,0
|
|
20231101,152000,4381632250,34550,34550,34550,34550,0
|
|
20231101,151900,4381632250,34550,34550,34600,34550,1283
|
|
20231101,151800,4337278150,34550,34450,34600,34450,1314
|
|
20231101,151700,4291896250,34550,34550,34550,34450,1009
|
|
20231101,151600,4257079200,34550,34450,34550,34450,220
|
|
20231101,151500,4249495450,34550,34500,34550,34450,348
|
|
20231101,151400,4237485100,34550,34450,34550,34450,1325
|
|
20231101,151300,4191787000,34500,34550,34550,34450,732
|
|
20231101,151200,4166539300,34550,34550,34550,34550,9
|
|
20231101,151100,4166228350,34500,34500,34500,34500,110
|
|
20231101,151000,4162433350,34500,34450,34550,34450,630
|
|
20231101,150900,4140700100,34450,34550,34550,34450,43
|
|
20231101,150800,4139216650,34450,34450,34500,34450,110
|
|
20231101,150700,4135423250,34500,34400,34500,34400,92
|
|
20231101,150600,4132251550,34400,34400,34500,34400,159
|
|
20231101,150500,4126769450,34400,34400,34500,34400,453
|
|
20231101,150400,4111160950,34400,34500,34500,34400,561
|
|
20231101,150300,4091821150,34500,34500,34500,34450,49
|
|
20231101,150200,4090131100,34500,34450,34550,34450,1575
|
|
20231101,150100,4035801800,34500,34500,34500,34450,820
|
|
20231101,150000,4007541300,34450,34500,34500,34450,71
|
|
20231101,145900,4005094750,34500,34500,34500,34450,320
|
|
20231101,145800,3994069850,34450,34450,34500,34450,182
|
|
20231101,145700,3987799450,34450,34550,34550,34450,139
|
|
20231101,145600,3983004000,34550,34500,34550,34500,407
|
|
20231101,145500,3968961650,34500,34500,34550,34500,123
|
|
20231101,145400,3964717500,34500,34500,34550,34500,71
|
|
20231101,145300,3962267450,34500,34550,34550,34500,43
|
|
20231101,145200,3960782700,34500,34500,34550,34500,1389
|
|
20231101,145100,3912861650,34500,34550,34550,34500,35
|
|
20231101,145000,3911653600,34550,34500,34550,34500,85
|
|
20231101,144900,3908720450,34500,34550,34550,34500,34
|
|
20231101,144800,3907546250,34550,34550,34550,34500,14
|
|
20231101,144700,3907062650,34550,34550,34550,34500,853
|
|
20231101,144600,3877616900,34550,34500,34550,34500,61
|
|
20231101,144500,3875511750,34550,34550,34550,34500,58
|
|
20231101,144400,3873507900,34550,34500,34550,34500,13
|
|
20231101,144300,3873059150,34500,34550,34550,34500,4
|
|
20231101,144200,3872921000,34500,34600,34600,34500,643
|
|
20231101,144100,3850710050,34550,34600,34600,34550,66
|
|
20231101,144000,3848427150,34550,34600,34600,34550,55
|
|
20231101,143900,3846524850,34600,34600,34600,34550,52
|
|
20231101,143800,3844726300,34600,34650,34650,34550,1221
|
|
20231101,143700,3802492000,34650,34650,34650,34600,58
|
|
20231101,143600,3800482950,34650,34550,34650,34550,1529
|
|
20231101,143500,3747581300,34600,34550,34600,34550,78
|
|
20231101,143400,3744883300,34600,34550,34600,34550,133
|
|
20231101,143300,3740285500,34600,34550,34600,34550,53
|
|
20231101,143200,3738452300,34550,34550,34600,34550,70
|
|
20231101,143100,3736031050,34550,34550,34600,34550,38
|
|
20231101,143000,3734716800,34600,34600,34600,34550,450
|
|
20231101,142900,3719149850,34550,34550,34600,34550,131
|
|
20231101,142800,3714621400,34550,34550,34600,34550,524
|
|
20231101,142700,3696512200,34600,34600,34600,34550,607
|
|
20231101,142600,3675538700,34550,34600,34600,34550,416
|
|
20231101,142500,3661149850,34550,34600,34650,34550,487
|
|
20231101,142400,3644299350,34600,34600,34650,34600,86
|
|
20231101,142300,3641322000,34600,34600,34650,34600,174
|
|
20231101,142200,3635299700,34600,34600,34650,34600,275
|
|
20231101,142100,3625782450,34600,34600,34650,34600,188
|
|
20231101,142000,3619274850,34600,34650,34650,34600,56
|
|
20231101,141900,3617335400,34650,34550,34650,34550,1777
|
|
20231101,141800,3555783300,34600,34600,34600,34550,363
|
|
20231101,141700,3543223550,34600,34600,34600,34550,155
|
|
20231101,141600,3537860600,34600,34600,34600,34550,6
|
|
20231101,141500,3537653050,34600,34600,34600,34550,575
|
|
20231101,141400,3517760350,34600,34600,34600,34550,44
|
|
20231101,141300,3516238000,34600,34600,34600,34550,44
|
|
20231101,141200,3514715750,34550,34600,34600,34550,41
|
|
20231101,141100,3513297350,34600,34550,34600,34550,132
|
|
20231101,141000,3508734300,34600,34550,34600,34550,75
|
|
20231101,140900,3506140850,34600,34550,34600,34550,167
|
|
20231101,140800,3500369600,34550,34650,34650,34550,1578
|
|
20231101,140700,3445797000,34650,34600,34650,34600,62
|
|
20231101,140600,3443651100,34650,34550,34650,34550,987
|
|
20231101,140500,3409499450,34550,34650,34650,34550,464
|
|
20231101,140400,3393444900,34650,34550,34650,34550,987
|
|
20231101,140300,3359306200,34550,34500,34550,34500,210
|
|
20231101,140200,3352050750,34550,34550,34550,34500,415
|
|
20231101,140100,3337712550,34600,34550,34600,34550,294
|
|
20231101,140000,3327550500,34600,34550,34600,34550,255
|
|
20231101,135900,3318738900,34550,34550,34600,34550,95
|
|
20231101,135800,3315454300,34600,34550,34600,34550,1565
|
|
20231101,135700,3261374450,34500,34550,34550,34500,46
|
|
20231101,135600,3259785450,34550,34550,34550,34500,41
|
|
20231101,135500,3258368950,34550,34500,34550,34500,110
|
|
20231101,135400,3254571850,34550,34550,34550,34500,8
|
|
20231101,135300,3254295500,34500,34550,34550,34500,39
|
|
20231101,135200,3252948100,34500,34550,34550,34500,11
|
|
20231101,135100,3252568400,34550,34550,34550,34500,54
|
|
20231101,135000,3250705100,34550,34500,34550,34500,3
|
|
20231101,134900,3250601500,34550,34550,34550,34500,10
|
|
20231101,134800,3250256050,34550,34550,34550,34500,13
|
|
20231101,134700,3249806950,34500,34550,34550,34500,54
|
|
20231101,134600,3247943850,34500,34550,34550,34500,340
|
|
20231101,134500,3236211650,34500,34550,34550,34500,18
|
|
20231101,134400,3235590500,34550,34550,34550,34500,9
|
|
20231101,134300,3235279600,34500,34550,34550,34500,49
|
|
20231101,134200,3233588850,34500,34550,34550,34500,2
|
|
20231101,134100,3233519800,34550,34550,34550,34500,8
|
|
20231101,134000,3233243450,34550,34550,34550,34500,8
|
|
20231101,133900,3232967250,34550,34500,34550,34500,58
|
|
20231101,133800,3230965900,34500,34500,34550,34500,79
|
|
20231101,133700,3228240300,34550,34550,34550,34500,10
|
|
20231101,133600,3227894850,34500,34550,34550,34500,54
|
|
20231101,133500,3226029400,34500,34500,34550,34500,51
|
|
20231101,133400,3224269650,34550,34550,34600,34500,2139
|
|
20231101,133300,3150445800,34550,34500,34550,34500,93
|
|
20231101,133200,3147235000,34600,34500,34600,34500,1118
|
|
20231101,133100,3108616350,34550,34500,34550,34500,160
|
|
20231101,133000,3103092900,34550,34500,34550,34500,33
|
|
20231101,132900,3101952850,34500,34550,34550,34500,84
|
|
20231101,132800,3099050800,34500,34500,34550,34500,14
|
|
20231101,132700,3098567250,34550,34550,34550,34500,85
|
|
20231101,132600,3095632800,34500,34600,34600,34500,75
|
|
20231101,132500,3093041450,34550,34550,34550,34500,271
|
|
20231101,132400,3083678600,34550,34550,34550,34500,235
|
|
20231101,132300,3075563550,34500,34550,34550,34500,159
|
|
20231101,132200,3070072600,34600,34600,34600,34550,407
|
|
20231101,132100,3056010300,34600,34550,34600,34550,9
|
|
20231101,132000,3055699050,34600,34500,34600,34500,480
|
|
20231101,131900,3039115300,34550,34500,34550,34500,163
|
|
20231101,131800,3033483850,34550,34550,34550,34500,9
|
|
20231101,131700,3033173050,34550,34500,34550,34500,25
|
|
20231101,131600,3032309600,34500,34500,34550,34500,281
|
|
20231101,131500,3022611900,34550,34500,34550,34500,9
|
|
20231101,131400,3022301150,34550,34550,34550,34500,112
|
|
20231101,131300,3018431650,34550,34550,34550,34500,1098
|
|
20231101,131200,2980495800,34600,34600,34600,34550,74
|
|
20231101,131100,2977938750,34600,34550,34600,34550,16
|
|
20231101,131000,2977385800,34550,34550,34600,34550,219
|
|
20231101,130900,2969819050,34600,34550,34600,34500,82
|
|
20231101,130800,2966985950,34500,34500,34550,34500,51
|
|
20231101,130700,2965226400,34550,34500,34550,34500,28
|
|
20231101,130600,2964259200,34550,34500,34550,34500,223
|
|
20231101,130500,2956555700,34550,34500,34550,34500,68
|
|
20231101,130400,2954206500,34500,34500,34550,34500,118
|
|
20231101,130300,2950132150,34550,34550,34550,34500,84
|
|
20231101,130200,2947230000,34600,34550,34600,34500,863
|
|
20231101,130100,2917418850,34550,34500,34550,34500,414
|
|
20231101,130000,2903115200,34500,34500,34550,34500,108
|
|
20231101,125900,2899386350,34500,34550,34550,34500,37
|
|
20231101,125800,2898108050,34500,34500,34550,34500,38
|
|
20231101,125700,2896795250,34500,34550,34550,34500,45
|
|
20231101,125600,2895240550,34500,34500,34550,34500,48
|
|
20231101,125500,2893584400,34500,34500,34550,34500,293
|
|
20231101,125400,2883463800,34500,34550,34550,34500,109
|
|
20231101,125300,2879701500,34500,34550,34550,34500,6
|
|
20231101,125200,2879494250,34500,34600,34650,34450,1667
|
|
20231101,125100,2821918400,34500,34550,34600,34500,1553
|
|
20231101,125000,2768228250,34600,34550,34600,34550,88
|
|
20231101,124900,2765186250,34600,34550,34600,34550,205
|
|
20231101,124800,2758100050,34600,34600,34600,34550,98
|
|
20231101,124700,2754711600,34550,34600,34600,34550,5
|
|
20231101,124600,2754538650,34600,34600,34600,34550,96
|
|
20231101,124500,2751217100,34600,34600,34600,34550,165
|
|
20231101,124400,2745508750,34600,34600,34600,34550,92
|
|
20231101,124300,2742328150,34600,34600,34600,34550,94
|
|
20231101,124200,2739075800,34600,34550,34600,34550,3
|
|
20231101,124100,2738972050,34600,34600,34600,34550,79
|
|
20231101,124000,2736239950,34550,34600,34650,34550,299
|
|
20231101,123900,2725896200,34650,34600,34650,34600,114
|
|
20231101,123800,2721947650,34650,34650,34700,34650,263
|
|
20231101,123700,2712832200,34650,34650,34700,34650,206
|
|
20231101,123600,2705692600,34700,34650,34700,34650,117
|
|
20231101,123500,2701635200,34700,34650,34700,34650,2
|
|
20231101,123400,2701565850,34650,34650,34650,34650,1
|
|
20231101,123300,2701531200,34700,34650,34700,34650,49
|
|
20231101,123200,2699833000,34700,34650,34700,34650,263
|
|
20231101,123100,2690719400,34650,34600,34700,34600,488
|
|
20231101,123000,2673826300,34600,34600,34600,34600,122
|
|
20231101,122900,2669605100,34700,34600,34700,34600,2040
|
|
20231101,122800,2598924050,34600,34600,34650,34600,1657
|
|
20231101,122700,2541583550,34550,34550,34600,34550,1390
|
|
20231101,122600,2493552400,34500,34550,34550,34500,35
|
|
20231101,122500,2492343200,34550,34500,34550,34500,55
|
|
20231101,122400,2490445150,34500,34500,34550,34500,100
|
|
20231101,122300,2486994200,34550,34550,34550,34500,51
|
|
20231101,122200,2485232300,34550,34550,34550,34500,49
|
|
20231101,122100,2483539550,34550,34500,34550,34500,57
|
|
20231101,122000,2481572750,34550,34500,34550,34500,83
|
|
20231101,121900,2478705650,34500,34550,34550,34500,16
|
|
20231101,121800,2478152900,34550,34550,34550,34500,113
|
|
20231101,121700,2474249800,34550,34550,34550,34500,93
|
|
20231101,121600,2471038950,34550,34550,34550,34500,13
|
|
20231101,121500,2470589850,34550,34500,34550,34500,66
|
|
20231101,121400,2468309600,34550,34500,34550,34500,115
|
|
20231101,121300,2464341450,34500,34500,34550,34500,65
|
|
20231101,121200,2462098450,34550,34550,34550,34500,53
|
|
20231101,121100,2460267350,34550,34550,34550,34500,5
|
|
20231101,121000,2460094650,34500,34500,34550,34500,41
|
|
20231101,120900,2458678200,34550,34500,34550,34500,49
|
|
20231101,120800,2456987550,34550,34550,34550,34500,64
|
|
20231101,120700,2454776400,34550,34500,34550,34500,34
|
|
20231101,120600,2453601800,34550,34500,34550,34500,134
|
|
20231101,120500,2448978650,34550,34500,34550,34500,173
|
|
20231101,120400,2443007850,34550,34500,34550,34500,5
|
|
20231101,120300,2442835200,34550,34550,34550,34500,48
|
|
20231101,120200,2441176850,34550,34550,34550,34500,43
|
|
20231101,120100,2439691250,34550,34500,34550,34500,100
|
|
20231101,120000,2436240800,34550,34550,34550,34550,32
|
|
20231101,115900,2435135200,34550,34550,34550,34500,68
|
|
20231101,115800,2432785850,34500,34550,34550,34500,52
|
|
20231101,115700,2430989300,34550,34550,34550,34500,117
|
|
20231101,115600,2426949550,34500,34500,34550,34500,12
|
|
20231101,115500,2426535300,34550,34500,34550,34500,23
|
|
20231101,115400,2425740750,34500,34550,34550,34500,3
|
|
20231101,115300,2425637150,34500,34550,34550,34500,90
|
|
20231101,115200,2422530000,34500,34550,34550,34500,25
|
|
20231101,115100,2421666300,34550,34550,34550,34500,79
|
|
20231101,115000,2418939600,34550,34500,34550,34500,42
|
|
20231101,114900,2417488600,34550,34550,34550,34500,107
|
|
20231101,114800,2413794350,34550,34550,34550,34500,29
|
|
20231101,114700,2412792450,34550,34500,34550,34500,39
|
|
20231101,114600,2411445050,34550,34500,34550,34500,38
|
|
20231101,114500,2410132200,34550,34550,34550,34500,96
|
|
20231101,114400,2406817700,34550,34550,34550,34500,8
|
|
20231101,114300,2406541350,34500,34550,34550,34500,115
|
|
20231101,114200,2402573300,34500,34550,34550,34500,7
|
|
20231101,114100,2402331500,34500,34550,34550,34500,56
|
|
20231101,114000,2400399200,34500,34500,34550,34500,518
|
|
20231101,113900,2382527350,34500,34550,34550,34500,5
|
|
20231101,113800,2382354650,34550,34550,34550,34500,1077
|
|
20231101,113700,2345194350,34550,34500,34550,34500,83
|
|
20231101,113600,2342329100,34550,34500,34550,34500,14
|
|
20231101,113500,2341845750,34550,34500,34550,34500,72
|
|
20231101,113400,2339361600,34550,34550,34550,34500,12
|
|
20231101,113300,2338947050,34550,34500,34550,34500,80
|
|
20231101,113200,2336185600,34550,34500,34550,34500,9
|
|
20231101,113100,2335874700,34550,34500,34550,34500,46
|
|
20231101,113000,2334285450,34550,34550,34550,34500,52
|
|
20231101,112900,2332491100,34500,34500,34550,34500,7
|
|
20231101,112800,2332249450,34500,34500,34550,34500,401
|
|
20231101,112700,2318412950,34500,34500,34550,34500,56
|
|
20231101,112600,2316480300,34500,34500,34550,34500,54
|
|
20231101,112500,2314617050,34500,34550,34550,34500,2
|
|
20231101,112400,2314548000,34550,34550,34550,34500,7
|
|
20231101,112300,2314306200,34500,34500,34550,34500,133
|
|
20231101,112200,2309717000,34500,34450,34550,34450,787
|
|
20231101,112100,2282566700,34500,34550,34550,34450,524
|
|
20231101,112000,2264488900,34550,34550,34550,34500,104
|
|
20231101,111900,2260896050,34550,34550,34550,34500,112
|
|
20231101,111800,2257028550,34550,34500,34550,34500,144
|
|
20231101,111700,2252057800,34550,34550,34550,34500,7
|
|
20231101,111600,2251816000,34500,34500,34550,34500,57
|
|
20231101,111500,2249849250,34550,34550,34550,34500,49
|
|
20231101,111400,2248156350,34550,34500,34550,34500,74
|
|
20231101,111300,2245602250,34500,34550,34550,34500,3
|
|
20231101,111200,2245498650,34500,34550,34550,34500,397
|
|
20231101,111100,2231799350,34550,34500,34550,34500,40
|
|
20231101,111000,2230417400,34550,34550,34550,34500,61
|
|
20231101,110900,2228312250,34550,34550,34550,34500,17
|
|
20231101,110800,2227724950,34550,34500,34550,34500,114
|
|
20231101,110700,2223791300,34550,34500,34550,34500,65
|
|
20231101,110600,2221547600,34550,34550,34550,34500,58
|
|
20231101,110500,2219546150,34550,34500,34550,34500,3
|
|
20231101,110400,2219442550,34550,34500,34550,34500,120
|
|
20231101,110300,2215298600,34550,34550,34550,34500,17
|
|
20231101,110200,2214711300,34550,34500,34550,34500,131
|
|
20231101,110100,2210191500,34550,34550,34550,34550,2
|
|
20231101,110000,2210122400,34550,34550,34550,34500,59
|
|
20231101,105900,2208086450,34550,34500,34550,34500,5
|
|
20231101,105800,2207913900,34550,34500,34550,34500,93
|
|
20231101,105700,2204704450,34500,34650,34650,34500,2809
|
|
20231101,105600,2107779800,34650,34600,34650,34500,396
|
|
20231101,105500,2094097350,34600,34550,34650,34550,514
|
|
20231101,105400,2076317650,34600,34550,34650,34550,111
|
|
20231101,105300,2072479300,34650,34650,34650,34650,123
|
|
20231101,105200,2068217350,34650,34650,34650,34600,40
|
|
20231101,105100,2066831400,34650,34600,34650,34550,67
|
|
20231101,105000,2064512500,34600,34600,34600,34550,122
|
|
20231101,104900,2060293450,34600,34600,34600,34600,0
|
|
20231101,104800,2060293450,34600,34600,34600,34600,36
|
|
20231101,104700,2059047850,34600,34600,34600,34500,106
|
|
20231101,104600,2055383250,34600,34600,34650,34500,1158
|
|
20231101,104500,2015323800,34600,34600,34600,34550,317
|
|
20231101,104400,2004369600,34550,34550,34600,34550,8
|
|
20231101,104300,2004092950,34600,34600,34600,34550,61
|
|
20231101,104200,2001982400,34600,34600,34600,34550,156
|
|
20231101,104100,1996586950,34600,34550,34600,34550,422
|
|
20231101,104000,1982006350,34550,34550,34550,34500,151
|
|
20231101,103900,1976794300,34550,34500,34550,34500,117
|
|
20231101,103800,1972755350,34550,34550,34550,34500,161
|
|
20231101,103700,1967197650,34500,34550,34550,34500,134
|
|
20231101,103600,1962569200,34550,34550,34550,34550,6
|
|
20231101,103500,1962361900,34500,34500,34550,34500,547
|
|
20231101,103400,1943487650,34450,34450,34500,34450,63
|
|
20231101,103300,1941317100,34500,34450,34500,34450,30
|
|
20231101,103200,1940282150,34450,34450,34500,34450,72
|
|
20231101,103100,1937799350,34450,34450,34500,34450,727
|
|
20231101,103000,1912753300,34500,34500,34550,34450,4615
|
|
20231101,102900,1753630350,34550,34550,34550,34550,4
|
|
20231101,102800,1753492150,34550,34550,34550,34550,1
|
|
20231101,102700,1753457600,34550,34550,34550,34500,278
|
|
20231101,102600,1743862900,34600,34550,34600,34500,537
|
|
20231101,102500,1725305900,34550,34550,34550,34500,43
|
|
20231101,102400,1723820450,34550,34550,34550,34500,44
|
|
20231101,102300,1722300300,34500,34550,34600,34500,1119
|
|
20231101,102200,1683637050,34550,34600,34600,34550,8
|
|
20231101,102100,1683360300,34600,34600,34600,34550,229
|
|
20231101,102000,1675437550,34600,34550,34600,34550,209
|
|
20231101,101900,1668216150,34600,34550,34600,34550,49
|
|
20231101,101800,1666523050,34600,34600,34600,34600,0
|
|
20231101,101700,1666523050,34600,34600,34600,34600,32
|
|
20231101,101600,1665415850,34600,34600,34600,34600,0
|
|
20231101,101500,1665415850,34600,34600,34650,34600,259
|
|
20231101,101400,1656454150,34600,34600,34600,34600,46
|
|
20231101,101300,1654862550,34600,34600,34650,34600,328
|
|
20231101,101200,1643511800,34600,34650,34650,34600,554
|
|
20231101,101100,1624343350,34650,34650,34700,34600,949
|
|
20231101,101000,1591496700,34650,34700,34700,34650,222
|
|
20231101,100900,1583803350,34700,34700,34700,34700,59
|
|
20231101,100800,1581756050,34700,34700,34700,34700,13
|
|
20231101,100700,1581304950,34650,34700,34700,34650,215
|
|
20231101,100600,1573852000,34700,34700,34700,34650,222
|
|
20231101,100500,1566155800,34700,34700,34700,34700,4
|
|
20231101,100400,1566017000,34700,34700,34700,34650,99
|
|
20231101,100300,1562581950,34700,34700,34700,34650,333
|
|
20231101,100200,1551029600,34700,34650,34700,34650,829
|
|
20231101,100100,1522270550,34700,34700,34700,34700,1
|
|
20231101,100000,1522235850,34700,34700,34700,34650,49
|
|
20231101,095900,1520535650,34700,34700,34700,34650,116
|
|
20231101,095800,1516513300,34700,34650,34700,34650,58
|
|
20231101,095700,1514500900,34700,34650,34700,34650,254
|
|
20231101,095600,1505687850,34700,34700,34700,34650,12
|
|
20231101,095500,1505271850,34700,34700,34700,34650,188
|
|
20231101,095400,1498751100,34650,34600,34700,34600,896
|
|
20231101,095300,1467705200,34650,34650,34650,34650,40
|
|
20231101,095200,1466319200,34650,34650,34650,34650,420
|
|
20231101,095100,1451766200,34650,34600,34650,34600,248
|
|
20231101,095000,1443179800,34650,34700,34750,34600,2056
|
|
20231101,094900,1371942200,34750,34750,34750,34700,88
|
|
20231101,094800,1368885750,34750,34700,34750,34700,37
|
|
20231101,094700,1367600600,34750,34700,34750,34700,367
|
|
20231101,094600,1354863850,34750,34750,34750,34750,1
|
|
20231101,094500,1354829100,34750,34700,34750,34700,161
|
|
20231101,094400,1349241150,34750,34700,34750,34700,23
|
|
20231101,094300,1348442700,34700,34700,34700,34700,50
|
|
20231101,094200,1346707700,34750,34700,34750,34700,5
|
|
20231101,094100,1346534150,34700,34750,34750,34700,55
|
|
20231101,094000,1344623050,34700,34750,34750,34700,64
|
|
20231101,093900,1342401650,34700,34700,34750,34700,375
|
|
20231101,093800,1329387900,34650,34700,34800,34650,2298
|
|
20231101,093700,1249701900,34650,34800,34800,34650,4979
|
|
20231101,093600,1076865100,34800,34750,34800,34750,61
|
|
20231101,093500,1074744950,34800,34800,34800,34750,126
|
|
20231101,093400,1070365750,34750,34800,34850,34750,421
|
|
20231101,093300,1055714350,34850,34800,34850,34750,401
|
|
20231101,093200,1041763700,34800,34800,34850,34800,783
|
|
20231101,093100,1014514650,34850,34850,34850,34800,215
|
|
20231101,093000,1007022050,34800,34900,34900,34800,1563
|
|
20231101,092900,952538050,34900,34750,34900,34750,6110
|
|
20231101,092800,739928800,34750,34750,34750,34700,206
|
|
20231101,092700,732773350,34750,34700,34750,34700,359
|
|
20231101,092600,720299500,34700,34750,34750,34700,206
|
|
20231101,092500,713148650,34750,34700,34750,34700,291
|
|
20231101,092400,703047400,34700,34700,34750,34650,125
|
|
20231101,092300,698706350,34700,34750,34750,34600,1534
|
|
20231101,092200,645548100,34700,34600,34750,34600,2216
|
|
20231101,092100,568670150,34600,34600,34600,34550,196
|
|
20231101,092000,561890350,34600,34700,34700,34550,421
|
|
20231101,091900,547307400,34700,34700,34700,34700,128
|
|
20231101,091800,542865800,34700,34600,34700,34550,807
|
|
20231101,091700,514937000,34600,34550,34600,34550,120
|
|
20231101,091600,510786650,34600,34550,34600,34550,1082
|
|
20231101,091500,473398050,34550,34600,34700,34550,2200
|
|
20231101,091400,397192200,34650,34650,34650,34600,451
|
|
20231101,091300,381583750,34650,34650,34650,34550,179
|
|
20231101,091200,375386300,34550,34550,34650,34550,2484
|
|
20231101,091100,289408900,34650,34450,34650,34450,2733
|
|
20231101,091000,194953800,34500,34500,34500,34450,122
|
|
20231101,090900,190745650,34500,34550,34550,34450,203
|
|
20231101,090800,183738350,34550,34500,34550,34450,232
|
|
20231101,090700,175733700,34500,34500,34500,34500,657
|
|
20231101,090600,153067200,34500,34300,34500,34300,1132
|
|
20231101,090500,114085250,34400,34450,34450,34400,761
|
|
20231101,090400,87888550,34400,34350,34450,34300,359
|
|
20231101,090300,75549550,34350,34150,34500,34150,1322
|
|
20231101,090200,30225350,34200,34150,34200,34150,85
|
|
20231101,090100,27318850,34150,34200,34200,34150,83
|
|
20231101,090000,24482900,34200,34500,34500,34100,710
|