723 lines
35 KiB
CSV
723 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,210000,2125784345,4575,4575,4575,4575,5360
|
|
20231101,205900,2125784345,4575,4575,4575,4575,0
|
|
20231101,205800,2125784345,4575,4575,4575,4575,0
|
|
20231101,205700,2125784345,4575,4575,4575,4575,0
|
|
20231101,205600,2125784345,4575,4575,4575,4575,0
|
|
20231101,205500,2125784345,4575,4575,4575,4575,0
|
|
20231101,205400,2125784345,4575,4575,4575,4575,0
|
|
20231101,205300,2125784345,4575,4575,4575,4575,0
|
|
20231101,205200,2125784345,4575,4575,4575,4575,0
|
|
20231101,205100,2125784345,4575,4575,4575,4575,0
|
|
20231101,205000,2125784345,4575,4575,4575,4575,0
|
|
20231101,204900,2125784345,4575,4575,4575,4575,0
|
|
20231101,204800,2125784345,4575,4575,4575,4575,0
|
|
20231101,204700,2125784345,4575,4575,4575,4575,0
|
|
20231101,204600,2125784345,4575,4575,4575,4575,0
|
|
20231101,204500,2125784345,4575,4575,4575,4575,0
|
|
20231101,204400,2125784345,4575,4575,4575,4575,0
|
|
20231101,204300,2125784345,4575,4575,4575,4575,0
|
|
20231101,204200,2125784345,4575,4575,4575,4575,0
|
|
20231101,204100,2125784345,4575,4575,4575,4575,0
|
|
20231101,204000,2125784345,4575,4575,4575,4575,0
|
|
20231101,203900,2125784345,4575,4575,4575,4575,0
|
|
20231101,203800,2125784345,4575,4575,4575,4575,0
|
|
20231101,203700,2125784345,4575,4575,4575,4575,0
|
|
20231101,203600,2125784345,4575,4575,4575,4575,0
|
|
20231101,203500,2125784345,4575,4575,4575,4575,0
|
|
20231101,203400,2125784345,4575,4575,4575,4575,0
|
|
20231101,203300,2125784345,4575,4575,4575,4575,0
|
|
20231101,203200,2125784345,4575,4575,4575,4575,0
|
|
20231101,203100,2125784345,4575,4575,4575,4575,0
|
|
20231101,203000,2125784345,4575,4575,4575,4575,5360
|
|
20231101,202900,2125784345,4575,4575,4575,4575,0
|
|
20231101,202800,2125784345,4575,4575,4575,4575,0
|
|
20231101,202700,2125784345,4575,4575,4575,4575,0
|
|
20231101,202600,2125784345,4575,4575,4575,4575,0
|
|
20231101,202500,2125784345,4575,4575,4575,4575,0
|
|
20231101,202400,2125784345,4575,4575,4575,4575,0
|
|
20231101,202300,2125784345,4575,4575,4575,4575,0
|
|
20231101,202200,2125784345,4575,4575,4575,4575,0
|
|
20231101,202100,2125784345,4575,4575,4575,4575,0
|
|
20231101,202000,2125784345,4575,4575,4575,4575,0
|
|
20231101,201900,2125784345,4575,4575,4575,4575,0
|
|
20231101,201800,2125784345,4575,4575,4575,4575,0
|
|
20231101,201700,2125784345,4575,4575,4575,4575,0
|
|
20231101,201600,2125784345,4575,4575,4575,4575,0
|
|
20231101,201500,2125784345,4575,4575,4575,4575,0
|
|
20231101,201400,2125784345,4575,4575,4575,4575,0
|
|
20231101,201300,2125784345,4575,4575,4575,4575,0
|
|
20231101,201200,2125784345,4575,4575,4575,4575,0
|
|
20231101,201100,2125784345,4575,4575,4575,4575,0
|
|
20231101,201000,2125784345,4575,4575,4575,4575,0
|
|
20231101,200900,2125784345,4575,4575,4575,4575,0
|
|
20231101,200800,2125784345,4575,4575,4575,4575,0
|
|
20231101,200700,2125784345,4575,4575,4575,4575,0
|
|
20231101,200600,2125784345,4575,4575,4575,4575,0
|
|
20231101,200500,2125784345,4575,4575,4575,4575,0
|
|
20231101,200400,2125784345,4575,4575,4575,4575,0
|
|
20231101,200300,2125784345,4575,4575,4575,4575,0
|
|
20231101,200200,2125784345,4575,4575,4575,4575,0
|
|
20231101,200100,2125784345,4575,4575,4575,4575,0
|
|
20231101,200000,2125784345,4575,4575,4575,4575,5360
|
|
20231101,195900,2125784345,4575,4575,4575,4575,0
|
|
20231101,195800,2125784345,4575,4575,4575,4575,0
|
|
20231101,195700,2125784345,4575,4575,4575,4575,0
|
|
20231101,195600,2125784345,4575,4575,4575,4575,0
|
|
20231101,195500,2125784345,4575,4575,4575,4575,0
|
|
20231101,195400,2125784345,4575,4575,4575,4575,0
|
|
20231101,195300,2125784345,4575,4575,4575,4575,0
|
|
20231101,195200,2125784345,4575,4575,4575,4575,0
|
|
20231101,195100,2125784345,4575,4575,4575,4575,0
|
|
20231101,195000,2125784345,4575,4575,4575,4575,0
|
|
20231101,194900,2125784345,4575,4575,4575,4575,0
|
|
20231101,194800,2125784345,4575,4575,4575,4575,0
|
|
20231101,194700,2125784345,4575,4575,4575,4575,0
|
|
20231101,194600,2125784345,4575,4575,4575,4575,0
|
|
20231101,194500,2125784345,4575,4575,4575,4575,0
|
|
20231101,194400,2125784345,4575,4575,4575,4575,0
|
|
20231101,194300,2125784345,4575,4575,4575,4575,0
|
|
20231101,194200,2125784345,4575,4575,4575,4575,0
|
|
20231101,194100,2125784345,4575,4575,4575,4575,0
|
|
20231101,194000,2125784345,4575,4575,4575,4575,0
|
|
20231101,193900,2125784345,4575,4575,4575,4575,0
|
|
20231101,193800,2125784345,4575,4575,4575,4575,0
|
|
20231101,193700,2125784345,4575,4575,4575,4575,0
|
|
20231101,193600,2125784345,4575,4575,4575,4575,0
|
|
20231101,193500,2125784345,4575,4575,4575,4575,0
|
|
20231101,193400,2125784345,4575,4575,4575,4575,0
|
|
20231101,193300,2125784345,4575,4575,4575,4575,0
|
|
20231101,193200,2125784345,4575,4575,4575,4575,0
|
|
20231101,193100,2125784345,4575,4575,4575,4575,0
|
|
20231101,193000,2125784345,4575,4575,4575,4575,5360
|
|
20231101,192900,2125784345,4575,4575,4575,4575,0
|
|
20231101,192800,2125784345,4575,4575,4575,4575,0
|
|
20231101,192700,2125784345,4575,4575,4575,4575,0
|
|
20231101,192600,2125784345,4575,4575,4575,4575,0
|
|
20231101,192500,2125784345,4575,4575,4575,4575,0
|
|
20231101,192400,2125784345,4575,4575,4575,4575,0
|
|
20231101,192300,2125784345,4575,4575,4575,4575,0
|
|
20231101,192200,2125784345,4575,4575,4575,4575,0
|
|
20231101,192100,2125784345,4575,4575,4575,4575,0
|
|
20231101,192000,2125784345,4575,4575,4575,4575,0
|
|
20231101,191900,2125784345,4575,4575,4575,4575,0
|
|
20231101,191800,2125784345,4575,4575,4575,4575,0
|
|
20231101,191700,2125784345,4575,4575,4575,4575,0
|
|
20231101,191600,2125784345,4575,4575,4575,4575,0
|
|
20231101,191500,2125784345,4575,4575,4575,4575,0
|
|
20231101,191400,2125784345,4575,4575,4575,4575,0
|
|
20231101,191300,2125784345,4575,4575,4575,4575,0
|
|
20231101,191200,2125784345,4575,4575,4575,4575,0
|
|
20231101,191100,2125784345,4575,4575,4575,4575,0
|
|
20231101,191000,2125784345,4575,4575,4575,4575,0
|
|
20231101,190900,2125784345,4575,4575,4575,4575,0
|
|
20231101,190800,2125784345,4575,4575,4575,4575,0
|
|
20231101,190700,2125784345,4575,4575,4575,4575,0
|
|
20231101,190600,2125784345,4575,4575,4575,4575,0
|
|
20231101,190500,2125784345,4575,4575,4575,4575,0
|
|
20231101,190400,2125784345,4575,4575,4575,4575,0
|
|
20231101,190300,2125784345,4575,4575,4575,4575,0
|
|
20231101,190200,2125784345,4575,4575,4575,4575,0
|
|
20231101,190100,2125784345,4575,4575,4575,4575,0
|
|
20231101,190000,2125784345,4575,4575,4575,4575,5360
|
|
20231101,185900,2125784345,4575,4575,4575,4575,0
|
|
20231101,185800,2125784345,4575,4575,4575,4575,0
|
|
20231101,185700,2125784345,4575,4575,4575,4575,0
|
|
20231101,185600,2125784345,4575,4575,4575,4575,0
|
|
20231101,185500,2125784345,4575,4575,4575,4575,0
|
|
20231101,185400,2125784345,4575,4575,4575,4575,0
|
|
20231101,185300,2125784345,4575,4575,4575,4575,0
|
|
20231101,185200,2125784345,4575,4575,4575,4575,0
|
|
20231101,185100,2125784345,4575,4575,4575,4575,0
|
|
20231101,185000,2125784345,4575,4575,4575,4575,0
|
|
20231101,184900,2125784345,4575,4575,4575,4575,0
|
|
20231101,184800,2125784345,4575,4575,4575,4575,0
|
|
20231101,184700,2125784345,4575,4575,4575,4575,0
|
|
20231101,184600,2125784345,4575,4575,4575,4575,0
|
|
20231101,184500,2125784345,4575,4575,4575,4575,0
|
|
20231101,184400,2125784345,4575,4575,4575,4575,0
|
|
20231101,184300,2125784345,4575,4575,4575,4575,0
|
|
20231101,184200,2125784345,4575,4575,4575,4575,0
|
|
20231101,184100,2125784345,4575,4575,4575,4575,0
|
|
20231101,184000,2125784345,4575,4575,4575,4575,0
|
|
20231101,183900,2125784345,4575,4575,4575,4575,0
|
|
20231101,183800,2125784345,4575,4575,4575,4575,0
|
|
20231101,183700,2125784345,4575,4575,4575,4575,0
|
|
20231101,183600,2125784345,4575,4575,4575,4575,0
|
|
20231101,183500,2125784345,4575,4575,4575,4575,0
|
|
20231101,183400,2125784345,4575,4575,4575,4575,0
|
|
20231101,183300,2125784345,4575,4575,4575,4575,0
|
|
20231101,183200,2125784345,4575,4575,4575,4575,0
|
|
20231101,183100,2125784345,4575,4575,4575,4575,0
|
|
20231101,183000,2125784345,4575,4575,4575,4575,5360
|
|
20231101,182900,2125784345,4575,4575,4575,4575,0
|
|
20231101,182800,2125784345,4575,4575,4575,4575,0
|
|
20231101,182700,2125784345,4575,4575,4575,4575,0
|
|
20231101,182600,2125784345,4575,4575,4575,4575,0
|
|
20231101,182500,2125784345,4575,4575,4575,4575,0
|
|
20231101,182400,2125784345,4575,4575,4575,4575,0
|
|
20231101,182300,2125784345,4575,4575,4575,4575,0
|
|
20231101,182200,2125784345,4575,4575,4575,4575,0
|
|
20231101,182100,2125784345,4575,4575,4575,4575,0
|
|
20231101,182000,2125784345,4575,4575,4575,4575,0
|
|
20231101,181900,2125784345,4575,4575,4575,4575,0
|
|
20231101,181800,2125784345,4575,4575,4575,4575,0
|
|
20231101,181700,2125784345,4575,4575,4575,4575,0
|
|
20231101,181600,2125784345,4575,4575,4575,4575,0
|
|
20231101,181500,2125784345,4575,4575,4575,4575,0
|
|
20231101,181400,2125784345,4575,4575,4575,4575,0
|
|
20231101,181300,2125784345,4575,4575,4575,4575,0
|
|
20231101,181200,2125784345,4575,4575,4575,4575,0
|
|
20231101,181100,2125784345,4575,4575,4575,4575,0
|
|
20231101,181000,2125784345,4575,4575,4575,4575,0
|
|
20231101,180900,2125784345,4575,4575,4575,4575,0
|
|
20231101,180800,2125784345,4575,4575,4575,4575,0
|
|
20231101,180700,2125784345,4575,4575,4575,4575,0
|
|
20231101,180600,2125784345,4575,4575,4575,4575,0
|
|
20231101,180500,2125784345,4575,4575,4575,4575,0
|
|
20231101,180400,2125784345,4575,4575,4575,4575,0
|
|
20231101,180300,2125784345,4575,4575,4575,4575,0
|
|
20231101,180200,2125784345,4575,4575,4575,4575,0
|
|
20231101,180100,2125784345,4575,4575,4575,4575,0
|
|
20231101,180000,2125784345,4575,4575,4575,4575,5360
|
|
20231101,175900,2125784345,4575,4575,4575,4575,0
|
|
20231101,175800,2125784345,4575,4575,4575,4575,0
|
|
20231101,175700,2125784345,4575,4575,4575,4575,0
|
|
20231101,175600,2125784345,4575,4575,4575,4575,0
|
|
20231101,175500,2125784345,4575,4575,4575,4575,0
|
|
20231101,175400,2125784345,4575,4575,4575,4575,0
|
|
20231101,175300,2125784345,4575,4575,4575,4575,0
|
|
20231101,175200,2125784345,4575,4575,4575,4575,0
|
|
20231101,175100,2125784345,4575,4575,4575,4575,0
|
|
20231101,175000,2125784345,4575,4575,4575,4575,0
|
|
20231101,174900,2125784345,4575,4575,4575,4575,0
|
|
20231101,174800,2125784345,4575,4575,4575,4575,0
|
|
20231101,174700,2125784345,4575,4575,4575,4575,0
|
|
20231101,174600,2125784345,4575,4575,4575,4575,0
|
|
20231101,174500,2125784345,4575,4575,4575,4575,0
|
|
20231101,174400,2125784345,4575,4575,4575,4575,0
|
|
20231101,174300,2125784345,4575,4575,4575,4575,0
|
|
20231101,174200,2125784345,4575,4575,4575,4575,0
|
|
20231101,174100,2125784345,4575,4575,4575,4575,0
|
|
20231101,174000,2125784345,4575,4575,4575,4575,0
|
|
20231101,173900,2125784345,4575,4575,4575,4575,0
|
|
20231101,173800,2125784345,4575,4575,4575,4575,0
|
|
20231101,173700,2125784345,4575,4575,4575,4575,0
|
|
20231101,173600,2125784345,4575,4575,4575,4575,0
|
|
20231101,173500,2125784345,4575,4575,4575,4575,0
|
|
20231101,173400,2125784345,4575,4575,4575,4575,0
|
|
20231101,173300,2125784345,4575,4575,4575,4575,0
|
|
20231101,173200,2125784345,4575,4575,4575,4575,0
|
|
20231101,173100,2125784345,4575,4575,4575,4575,0
|
|
20231101,173000,2125784345,4575,4575,4575,4575,5360
|
|
20231101,172900,2125784345,4575,4575,4575,4575,0
|
|
20231101,172800,2125784345,4575,4575,4575,4575,0
|
|
20231101,172700,2125784345,4575,4575,4575,4575,0
|
|
20231101,172600,2125784345,4575,4575,4575,4575,0
|
|
20231101,172500,2125784345,4575,4575,4575,4575,0
|
|
20231101,172400,2125784345,4575,4575,4575,4575,0
|
|
20231101,172300,2125784345,4575,4575,4575,4575,0
|
|
20231101,172200,2125784345,4575,4575,4575,4575,0
|
|
20231101,172100,2125784345,4575,4575,4575,4575,0
|
|
20231101,172000,2125784345,4575,4575,4575,4575,0
|
|
20231101,171900,2125784345,4575,4575,4575,4575,0
|
|
20231101,171800,2125784345,4575,4575,4575,4575,0
|
|
20231101,171700,2125784345,4575,4575,4575,4575,0
|
|
20231101,171600,2125784345,4575,4575,4575,4575,0
|
|
20231101,171500,2125784345,4575,4575,4575,4575,0
|
|
20231101,171400,2125784345,4575,4575,4575,4575,0
|
|
20231101,171300,2125784345,4575,4575,4575,4575,0
|
|
20231101,171200,2125784345,4575,4575,4575,4575,0
|
|
20231101,171100,2125784345,4575,4575,4575,4575,0
|
|
20231101,171000,2125784345,4575,4575,4575,4575,0
|
|
20231101,170900,2125784345,4575,4575,4575,4575,0
|
|
20231101,170800,2125784345,4575,4575,4575,4575,0
|
|
20231101,170700,2125784345,4575,4575,4575,4575,0
|
|
20231101,170600,2125784345,4575,4575,4575,4575,0
|
|
20231101,170500,2125784345,4575,4575,4575,4575,0
|
|
20231101,170400,2125784345,4575,4575,4575,4575,0
|
|
20231101,170300,2125784345,4575,4575,4575,4575,0
|
|
20231101,170200,2125784345,4575,4575,4575,4575,0
|
|
20231101,170100,2125784345,4575,4575,4575,4575,0
|
|
20231101,170000,2125784345,4575,4575,4575,4575,5360
|
|
20231101,165900,2125784345,4575,4575,4575,4575,0
|
|
20231101,165800,2125784345,4575,4575,4575,4575,0
|
|
20231101,165700,2125784345,4575,4575,4575,4575,0
|
|
20231101,165600,2125784345,4575,4575,4575,4575,0
|
|
20231101,165500,2125784345,4575,4575,4575,4575,0
|
|
20231101,165400,2125784345,4575,4575,4575,4575,0
|
|
20231101,165300,2125784345,4575,4575,4575,4575,0
|
|
20231101,165200,2125784345,4575,4575,4575,4575,0
|
|
20231101,165100,2125784345,4575,4575,4575,4575,0
|
|
20231101,165000,2125784345,4575,4575,4575,4575,0
|
|
20231101,164900,2125784345,4575,4575,4575,4575,0
|
|
20231101,164800,2125784345,4575,4575,4575,4575,0
|
|
20231101,164700,2125784345,4575,4575,4575,4575,0
|
|
20231101,164600,2125784345,4575,4575,4575,4575,0
|
|
20231101,164500,2125784345,4575,4575,4575,4575,0
|
|
20231101,164400,2125784345,4575,4575,4575,4575,0
|
|
20231101,164300,2125784345,4575,4575,4575,4575,0
|
|
20231101,164200,2125784345,4575,4575,4575,4575,0
|
|
20231101,164100,2125784345,4575,4575,4575,4575,0
|
|
20231101,164000,2125784345,4575,4575,4575,4575,0
|
|
20231101,163900,2125784345,4575,4575,4575,4575,0
|
|
20231101,163800,2125784345,4575,4575,4575,4575,0
|
|
20231101,163700,2125784345,4575,4575,4575,4575,0
|
|
20231101,163600,2125784345,4575,4575,4575,4575,0
|
|
20231101,163500,2125784345,4575,4575,4575,4575,0
|
|
20231101,163400,2125784345,4575,4575,4575,4575,0
|
|
20231101,163300,2125784345,4575,4575,4575,4575,0
|
|
20231101,163200,2125784345,4575,4575,4575,4575,0
|
|
20231101,163100,2125784345,4575,4575,4575,4575,0
|
|
20231101,163000,2125784345,4575,4575,4575,4575,5360
|
|
20231101,162900,2125784345,4575,4575,4575,4575,0
|
|
20231101,162800,2125784345,4575,4575,4575,4575,0
|
|
20231101,162700,2125784345,4575,4575,4575,4575,0
|
|
20231101,162600,2125784345,4575,4575,4575,4575,0
|
|
20231101,162500,2125784345,4575,4575,4575,4575,0
|
|
20231101,162400,2125784345,4575,4575,4575,4575,0
|
|
20231101,162300,2125784345,4575,4575,4575,4575,0
|
|
20231101,162200,2125784345,4575,4575,4575,4575,0
|
|
20231101,162100,2125784345,4575,4575,4575,4575,0
|
|
20231101,162000,2125784345,4575,4575,4575,4575,0
|
|
20231101,161900,2125784345,4575,4575,4575,4575,0
|
|
20231101,161800,2125784345,4575,4575,4575,4575,0
|
|
20231101,161700,2125784345,4575,4575,4575,4575,0
|
|
20231101,161600,2125784345,4575,4575,4575,4575,0
|
|
20231101,161500,2125784345,4575,4575,4575,4575,0
|
|
20231101,161400,2125784345,4575,4575,4575,4575,0
|
|
20231101,161300,2125784345,4575,4575,4575,4575,0
|
|
20231101,161200,2125784345,4575,4575,4575,4575,0
|
|
20231101,161100,2125784345,4575,4575,4575,4575,0
|
|
20231101,161000,2125784345,4575,4575,4575,4575,0
|
|
20231101,160900,2125784345,4575,4575,4575,4575,0
|
|
20231101,160800,2125784345,4575,4575,4575,4575,0
|
|
20231101,160700,2125784345,4575,4575,4575,4575,0
|
|
20231101,160600,2125784345,4575,4575,4575,4575,0
|
|
20231101,160500,2125784345,4575,4575,4575,4575,0
|
|
20231101,160400,2125784345,4575,4575,4575,4575,0
|
|
20231101,160300,2125784345,4575,4575,4575,4575,0
|
|
20231101,160200,2125784345,4575,4575,4575,4575,0
|
|
20231101,160100,2125784345,4575,4575,4575,4575,0
|
|
20231101,160000,2125784345,4575,4575,4575,4575,5360
|
|
20231101,155900,2125784345,4575,4575,4575,4575,0
|
|
20231101,155800,2125784345,4575,4575,4575,4575,0
|
|
20231101,155700,2125784345,4575,4575,4575,4575,0
|
|
20231101,155600,2125784345,4575,4575,4575,4575,0
|
|
20231101,155500,2125784345,4575,4575,4575,4575,0
|
|
20231101,155400,2125784345,4575,4575,4575,4575,0
|
|
20231101,155300,2125784345,4575,4575,4575,4575,0
|
|
20231101,155200,2125784345,4575,4575,4575,4575,0
|
|
20231101,155100,2125784345,4575,4575,4575,4575,0
|
|
20231101,155000,2125784345,4575,4575,4575,4575,0
|
|
20231101,154900,2125784345,4575,4575,4575,4575,0
|
|
20231101,154800,2125784345,4575,4575,4575,4575,0
|
|
20231101,154700,2125784345,4575,4575,4575,4575,0
|
|
20231101,154600,2125784345,4575,4575,4575,4575,0
|
|
20231101,154500,2125784345,4575,4575,4575,4575,0
|
|
20231101,154400,2125784345,4575,4575,4575,4575,0
|
|
20231101,154300,2125784345,4575,4575,4575,4575,0
|
|
20231101,154200,2125784345,4575,4575,4575,4575,0
|
|
20231101,154100,2125784345,4575,4575,4575,4575,0
|
|
20231101,154000,2125784345,4575,4575,4575,4575,0
|
|
20231101,153900,2125784345,4575,4575,4575,4575,0
|
|
20231101,153800,2125784345,4575,4575,4575,4575,0
|
|
20231101,153700,2125784345,4575,4575,4575,4575,0
|
|
20231101,153600,2125784345,4575,4575,4575,4575,0
|
|
20231101,153500,2125784345,4575,4575,4575,4575,0
|
|
20231101,153400,2125784345,4575,4575,4575,4575,0
|
|
20231101,153300,2125784345,4575,4575,4575,4575,0
|
|
20231101,153200,2125784345,4575,4575,4575,4575,0
|
|
20231101,153100,2125784345,4575,4575,4575,4575,0
|
|
20231101,153000,2125784345,4575,4575,4575,4575,10720
|
|
20231101,152900,2101262345,4570,4570,4570,4570,0
|
|
20231101,152800,2101262345,4570,4570,4570,4570,0
|
|
20231101,152700,2101262345,4570,4570,4570,4570,0
|
|
20231101,152600,2101262345,4570,4570,4570,4570,0
|
|
20231101,152500,2101262345,4570,4570,4570,4570,0
|
|
20231101,152400,2101262345,4570,4570,4570,4570,0
|
|
20231101,152300,2101262345,4570,4570,4570,4570,0
|
|
20231101,152200,2101262345,4570,4570,4570,4570,0
|
|
20231101,152100,2101262345,4570,4570,4570,4570,0
|
|
20231101,152000,2101262345,4570,4570,4570,4570,0
|
|
20231101,151900,2101262345,4570,4565,4570,4560,5563
|
|
20231101,151800,2075848030,4565,4555,4565,4555,6919
|
|
20231101,151700,2044292675,4555,4545,4555,4540,5548
|
|
20231101,151600,2019067760,4540,4545,4545,4540,2632
|
|
20231101,151500,2007110460,4545,4530,4545,4530,1522
|
|
20231101,151400,2000215470,4550,4540,4550,4540,2188
|
|
20231101,151300,1990279355,4545,4545,4545,4545,0
|
|
20231101,151200,1990279355,4545,4530,4545,4530,193
|
|
20231101,151100,1989405020,4530,4535,4535,4530,490
|
|
20231101,151000,1987184380,4550,4550,4550,4550,0
|
|
20231101,150900,1987184380,4550,4540,4550,4540,2790
|
|
20231101,150800,1974508935,4540,4525,4540,4520,6905
|
|
20231101,150700,1943218195,4525,4525,4525,4525,1
|
|
20231101,150600,1943213670,4515,4520,4520,4515,774
|
|
20231101,150500,1939716060,4520,4520,4520,4520,10
|
|
20231101,150400,1939670860,4525,4525,4525,4525,3
|
|
20231101,150300,1939657285,4525,4525,4525,4525,40
|
|
20231101,150200,1939476285,4525,4525,4530,4525,16
|
|
20231101,150100,1939403880,4525,4525,4530,4525,1182
|
|
20231101,150000,1934055315,4525,4520,4525,4520,2395
|
|
20231101,145900,1923227885,4520,4525,4525,4515,1650
|
|
20231101,145800,1915774770,4515,4525,4525,4515,246
|
|
20231101,145700,1914662060,4525,4520,4525,4520,73
|
|
20231101,145600,1914332075,4520,4515,4520,4515,122
|
|
20231101,145500,1913781185,4520,4520,4520,4520,0
|
|
20231101,145400,1913781185,4520,4515,4520,4515,562
|
|
20231101,145300,1911243725,4520,4515,4520,4515,28
|
|
20231101,145200,1911117290,4520,4515,4520,4515,576
|
|
20231101,145100,1908516645,4515,4515,4515,4505,92
|
|
20231101,145000,1908101775,4515,4515,4515,4515,187
|
|
20231101,144900,1907257470,4520,4520,4520,4520,50
|
|
20231101,144800,1907031470,4515,4505,4515,4505,3218
|
|
20231101,144700,1892520375,4505,4510,4510,4505,528
|
|
20231101,144600,1890141600,4505,4510,4510,4505,229
|
|
20231101,144500,1889109920,4520,4520,4520,4520,0
|
|
20231101,144400,1889109920,4520,4520,4520,4520,11
|
|
20231101,144300,1889060200,4520,4515,4520,4515,1443
|
|
20231101,144200,1882540545,4520,4520,4520,4520,3
|
|
20231101,144100,1882526985,4520,4520,4520,4520,30
|
|
20231101,144000,1882391385,4520,4520,4520,4520,1
|
|
20231101,143900,1882386865,4515,4520,4520,4515,162
|
|
20231101,143800,1881655415,4520,4520,4520,4520,206
|
|
20231101,143700,1880724295,4530,4525,4530,4525,316
|
|
20231101,143600,1879294385,4525,4515,4525,4515,13
|
|
20231101,143500,1879235595,4520,4520,4520,4520,6
|
|
20231101,143400,1879208475,4515,4520,4520,4515,166
|
|
20231101,143300,1878458165,4525,4525,4525,4525,9
|
|
20231101,143200,1878417440,4525,4525,4525,4525,0
|
|
20231101,143100,1878417440,4525,4525,4525,4525,3
|
|
20231101,143000,1878403865,4525,4525,4525,4525,0
|
|
20231101,142900,1878403865,4525,4525,4525,4525,20
|
|
20231101,142800,1878313365,4525,4525,4525,4525,6
|
|
20231101,142700,1878286215,4530,4535,4535,4525,226
|
|
20231101,142600,1877262460,4535,4535,4535,4535,0
|
|
20231101,142500,1877262460,4535,4535,4535,4535,102
|
|
20231101,142400,1876799890,4535,4540,4540,4535,151
|
|
20231101,142300,1876114355,4540,4535,4540,4535,53
|
|
20231101,142200,1875873985,4535,4535,4535,4535,183
|
|
20231101,142100,1875044080,4535,4530,4535,4530,2745
|
|
20231101,142000,1862602185,4530,4525,4530,4525,265
|
|
20231101,141900,1861402995,4525,4520,4525,4520,2425
|
|
20231101,141800,1850431160,4520,4520,4520,4510,104
|
|
20231101,141700,1849962080,4515,4510,4515,4510,236
|
|
20231101,141600,1848897540,4520,4520,4520,4520,3
|
|
20231101,141500,1848883980,4520,4515,4520,4515,4
|
|
20231101,141400,1848865910,4510,4510,4510,4510,3
|
|
20231101,141300,1848852380,4510,4510,4510,4510,31
|
|
20231101,141200,1848712570,4520,4510,4520,4510,264
|
|
20231101,141100,1847521900,4520,4515,4520,4515,302
|
|
20231101,141000,1846157110,4515,4515,4515,4510,232
|
|
20231101,140900,1845110185,4520,4520,4520,4515,157
|
|
20231101,140800,1844401005,4520,4520,4520,4515,13
|
|
20231101,140700,1844342295,4515,4515,4515,4515,173
|
|
20231101,140600,1843561200,4520,4520,4520,4520,10
|
|
20231101,140500,1843516000,4525,4525,4525,4525,3
|
|
20231101,140400,1843502425,4525,4520,4525,4520,267
|
|
20231101,140300,1842295575,4520,4520,4520,4520,304
|
|
20231101,140200,1840921495,4525,4525,4530,4525,60
|
|
20231101,140100,1840649945,4525,4525,4525,4525,523
|
|
20231101,140000,1838283370,4525,4525,4525,4525,344
|
|
20231101,135900,1836726770,4530,4530,4530,4530,850
|
|
20231101,135800,1832876270,4530,4525,4530,4525,416
|
|
20231101,135700,1830991795,4530,4525,4530,4525,557
|
|
20231101,135600,1828469585,4530,4525,4530,4525,250
|
|
20231101,135500,1827338230,4525,4520,4525,4520,170
|
|
20231101,135400,1826569315,4520,4530,4535,4515,2479
|
|
20231101,135300,1815338440,4520,4515,4520,4515,221
|
|
20231101,135200,1814340375,4530,4530,4530,4530,0
|
|
20231101,135100,1814340375,4530,4525,4535,4525,2054
|
|
20231101,135000,1805037700,4525,4525,4525,4525,341
|
|
20231101,134900,1803494675,4525,4515,4525,4510,1227
|
|
20231101,134800,1797949305,4525,4515,4525,4515,520
|
|
20231101,134700,1795601405,4530,4530,4530,4530,0
|
|
20231101,134600,1795601405,4530,4530,4530,4530,13
|
|
20231101,134500,1795542515,4530,4530,4530,4530,5
|
|
20231101,134400,1795519865,4530,4530,4530,4530,34
|
|
20231101,134300,1795365845,4525,4515,4525,4515,2148
|
|
20231101,134200,1785655600,4510,4515,4515,4510,7
|
|
20231101,134100,1785624005,4515,4515,4515,4515,107
|
|
20231101,134000,1785140900,4515,4515,4515,4515,34
|
|
20231101,133900,1784987390,4510,4485,4510,4485,9589
|
|
20231101,133800,1741808685,4495,4485,4495,4485,2518
|
|
20231101,133700,1730503045,4485,4475,4485,4475,1181
|
|
20231101,133600,1725208830,4475,4455,4480,4455,1005
|
|
20231101,133500,1720713010,4475,4475,4480,4455,2049
|
|
20231101,133400,1711579060,4475,4475,4475,4465,33
|
|
20231101,133300,1711431485,4475,4465,4475,4460,375
|
|
20231101,133200,1709758245,4475,4470,4475,4470,3
|
|
20231101,133100,1709744825,4475,4470,4475,4470,349
|
|
20231101,133000,1708184735,4470,4465,4470,4465,480
|
|
20231101,132900,1706041495,4465,4455,4465,4455,35
|
|
20231101,132800,1705885320,4465,4465,4465,4460,208
|
|
20231101,132700,1704957575,4465,4475,4475,4450,4185
|
|
20231101,132600,1686289740,4475,4475,4475,4475,12
|
|
20231101,132500,1686236040,4475,4475,4475,4475,30
|
|
20231101,132400,1686101790,4475,4480,4480,4475,4
|
|
20231101,132300,1686083880,4480,4480,4480,4480,1
|
|
20231101,132200,1686079400,4480,4480,4480,4480,0
|
|
20231101,132100,1686079400,4480,4480,4480,4480,0
|
|
20231101,132000,1686079400,4480,4480,4480,4480,4
|
|
20231101,131900,1686061480,4470,4470,4470,4470,230
|
|
20231101,131800,1685033380,4480,4480,4480,4480,3
|
|
20231101,131700,1685019940,4475,4475,4480,4470,163
|
|
20231101,131600,1684291085,4470,4470,4470,4470,70
|
|
20231101,131500,1683978185,4470,4470,4470,4470,5
|
|
20231101,131400,1683955835,4470,4470,4470,4470,0
|
|
20231101,131300,1683955835,4470,4470,4470,4470,6
|
|
20231101,131200,1683929015,4460,4460,4460,4460,46
|
|
20231101,131100,1683723855,4470,4470,4470,4470,0
|
|
20231101,131000,1683723855,4470,4470,4470,4470,0
|
|
20231101,130900,1683723855,4470,4465,4470,4465,655
|
|
20231101,130800,1680799275,4465,4470,4470,4455,3284
|
|
20231101,130700,1666152015,4465,4465,4465,4465,847
|
|
20231101,130600,1662370160,4465,4465,4465,4460,623
|
|
20231101,130500,1659588685,4470,4470,4470,4465,4610
|
|
20231101,130400,1638983255,4470,4470,4470,4470,0
|
|
20231101,130300,1638983255,4470,4470,4470,4470,0
|
|
20231101,130200,1638983255,4470,4480,4480,4470,20
|
|
20231101,130100,1638893825,4480,4470,4480,4470,800
|
|
20231101,130000,1635312825,4470,4485,4485,4470,469
|
|
20231101,125900,1633210380,4490,4490,4490,4490,0
|
|
20231101,125800,1633210380,4490,4490,4490,4490,3
|
|
20231101,125700,1633196910,4490,4490,4490,4490,0
|
|
20231101,125600,1633196910,4490,4490,4490,4490,7
|
|
20231101,125500,1633165480,4490,4490,4490,4490,0
|
|
20231101,125400,1633165480,4490,4490,4490,4485,391
|
|
20231101,125300,1631411730,4490,4490,4490,4490,10
|
|
20231101,125200,1631366830,4490,4485,4490,4485,277
|
|
20231101,125100,1630124480,4485,4490,4490,4485,369
|
|
20231101,125000,1628469500,4490,4480,4490,4480,393
|
|
20231101,124900,1626708260,4480,4480,4480,4480,0
|
|
20231101,124800,1626708260,4480,4480,4480,4475,519
|
|
20231101,124700,1624383245,4490,4490,4490,4490,3
|
|
20231101,124600,1624369775,4490,4490,4490,4490,0
|
|
20231101,124500,1624369775,4490,4490,4490,4490,1
|
|
20231101,124400,1624365285,4480,4480,4480,4480,1292
|
|
20231101,124300,1618577125,4490,4490,4490,4490,3
|
|
20231101,124200,1618563655,4490,4490,4490,4490,724
|
|
20231101,124100,1615312895,4480,4485,4485,4480,5416
|
|
20231101,124000,1591049130,4495,4495,4495,4495,0
|
|
20231101,123900,1591049130,4495,4495,4495,4495,20
|
|
20231101,123800,1590959230,4495,4495,4495,4495,0
|
|
20231101,123700,1590959230,4495,4495,4495,4495,851
|
|
20231101,123600,1587133985,4495,4495,4495,4495,63
|
|
20231101,123500,1586850800,4495,4490,4495,4490,46
|
|
20231101,123400,1586644205,4480,4480,4480,4480,16
|
|
20231101,123300,1586572525,4465,4490,4490,4465,189
|
|
20231101,123200,1585724115,4485,4485,4485,4485,140
|
|
20231101,123100,1585096215,4485,4480,4485,4480,501
|
|
20231101,123000,1582851730,4480,4475,4480,4475,14
|
|
20231101,122900,1582789075,4475,4475,4475,4475,2
|
|
20231101,122800,1582780125,4475,4475,4475,4475,3
|
|
20231101,122700,1582766700,4475,4470,4475,4470,167
|
|
20231101,122600,1582020200,4470,4470,4470,4470,2
|
|
20231101,122500,1582011260,4475,4470,4475,4470,126
|
|
20231101,122400,1581447935,4470,4480,4480,4455,958
|
|
20231101,122300,1577177390,4480,4480,4480,4480,103
|
|
20231101,122200,1576715950,4485,4485,4485,4485,50
|
|
20231101,122100,1576491700,4480,4485,4485,4480,16
|
|
20231101,122000,1576420005,4485,4485,4485,4485,0
|
|
20231101,121900,1576420005,4485,4485,4485,4485,50
|
|
20231101,121800,1576195755,4485,4485,4485,4485,158
|
|
20231101,121700,1575487125,4485,4485,4485,4485,2
|
|
20231101,121600,1575478155,4485,4485,4485,4485,0
|
|
20231101,121500,1575478155,4485,4475,4485,4475,75
|
|
20231101,121400,1575142370,4470,4475,4475,4460,33
|
|
20231101,121300,1574994875,4475,4475,4475,4475,3
|
|
20231101,121200,1574981450,4480,4485,4485,4480,776
|
|
20231101,121100,1571501105,4485,4480,4485,4480,60
|
|
20231101,121000,1571232080,4485,4480,4485,4480,225
|
|
20231101,120900,1570224075,4480,4460,4480,4460,35
|
|
20231101,120800,1570067955,4460,4460,4460,4460,4
|
|
20231101,120700,1570050115,4480,4480,4480,4480,0
|
|
20231101,120600,1570050115,4480,4480,4480,4480,3
|
|
20231101,120500,1570036675,4485,4485,4485,4485,0
|
|
20231101,120400,1570036675,4485,4485,4485,4485,200
|
|
20231101,120300,1569139675,4485,4485,4485,4485,0
|
|
20231101,120200,1569139675,4485,4490,4490,4485,642
|
|
20231101,120100,1566257150,4490,4490,4490,4490,0
|
|
20231101,120000,1566257150,4490,4480,4490,4455,258
|
|
20231101,115900,1565106925,4500,4500,4500,4500,0
|
|
20231101,115800,1565106925,4500,4500,4500,4500,8
|
|
20231101,115700,1565070925,4500,4500,4500,4500,1
|
|
20231101,115600,1565066425,4505,4505,4505,4505,0
|
|
20231101,115500,1565066425,4505,4510,4510,4505,124
|
|
20231101,115400,1564507300,4510,4480,4510,4480,267
|
|
20231101,115300,1563308510,4485,4475,4485,4475,37
|
|
20231101,115200,1563142925,4475,4460,4475,4460,158
|
|
20231101,115100,1562438145,4470,4475,4475,4450,279
|
|
20231101,115000,1561194550,4475,4480,4480,4475,23
|
|
20231101,114900,1561091515,4495,4495,4495,4495,10
|
|
20231101,114800,1561046565,4495,4495,4495,4495,0
|
|
20231101,114700,1561046565,4495,4495,4495,4495,3
|
|
20231101,114600,1561033080,4500,4505,4505,4500,282
|
|
20231101,114500,1559764030,4510,4480,4510,4480,2000
|
|
20231101,114400,1550768315,4480,4480,4480,4480,8
|
|
20231101,114300,1550732475,4460,4480,4480,4460,279
|
|
20231101,114200,1549486485,4480,4480,4480,4480,0
|
|
20231101,114100,1549486485,4480,4480,4480,4465,30
|
|
20231101,114000,1549352235,4480,4480,4480,4480,25
|
|
20231101,113900,1549240235,4480,4480,4480,4480,36
|
|
20231101,113800,1549078955,4480,4480,4485,4475,512
|
|
20231101,113700,1546783355,4485,4480,4485,4470,2090
|
|
20231101,113600,1537415990,4480,4460,4480,4460,2281
|
|
20231101,113500,1527202445,4465,4455,4465,4455,151
|
|
20231101,113400,1526529105,4455,4465,4465,4455,13
|
|
20231101,113300,1526471170,4460,4460,4460,4455,282
|
|
20231101,113200,1525213830,4465,4465,4470,4455,1177
|
|
20231101,113100,1519954525,4480,4480,4480,4475,134
|
|
20231101,113000,1519354510,4475,4440,4475,4440,1199
|
|
20231101,112900,1514012120,4425,4435,4435,4425,542
|
|
20231101,112800,1511609450,4440,4440,4440,4425,317
|
|
20231101,112700,1510205235,4430,4430,4430,4430,307
|
|
20231101,112600,1508845225,4440,4440,4440,4440,1
|
|
20231101,112500,1508840785,4435,4430,4440,4430,379
|
|
20231101,112400,1507159845,4440,4440,4445,4430,1230
|
|
20231101,112300,1501708545,4440,4440,4440,4440,555
|
|
20231101,112200,1499244345,4440,4430,4440,4430,2
|
|
20231101,112100,1499235475,4440,4440,4440,4440,4
|
|
20231101,112000,1499217715,4445,4445,4450,4425,1610
|
|
20231101,111900,1492069645,4445,4450,4450,4445,462
|
|
20231101,111800,1490015760,4450,4455,4455,4450,4544
|
|
20231101,111700,1469794340,4455,4450,4455,4450,229
|
|
20231101,111600,1468775240,4460,4450,4460,4450,40
|
|
20231101,111500,1468597040,4460,4455,4460,4455,594
|
|
20231101,111400,1465950750,4460,4455,4460,4455,211
|
|
20231101,111300,1465010510,4455,4455,4460,4455,230
|
|
20231101,111200,1463985625,4455,4450,4455,4450,1358
|
|
20231101,111100,1457936740,4455,4465,4465,4450,2123
|
|
20231101,111000,1448482820,4455,4465,4470,4450,6285
|
|
20231101,110900,1420451815,4470,4475,4475,4465,542
|
|
20231101,110800,1418031715,4470,4465,4475,4465,406
|
|
20231101,110700,1416218615,4465,4475,4475,4465,4264
|
|
20231101,110600,1397154745,4480,4480,4480,4480,236
|
|
20231101,110500,1396097465,4480,4480,4480,4480,1
|
|
20231101,110400,1396092985,4480,4480,4480,4475,147
|
|
20231101,110300,1395434445,4480,4485,4485,4475,25
|
|
20231101,110200,1395322480,4485,4480,4485,4475,218
|
|
20231101,110100,1394345685,4485,4475,4485,4475,172
|
|
20231101,110000,1393575265,4480,4470,4480,4470,1127
|
|
20231101,105900,1388531525,4475,4470,4475,4470,354
|
|
20231101,105800,1386948470,4475,4470,4485,4470,393
|
|
20231101,105700,1385191540,4470,4470,4485,4470,180
|
|
20231101,105600,1384386790,4470,4475,4485,4470,1087
|
|
20231101,105500,1379523560,4485,4480,4485,4475,406
|
|
20231101,105400,1377704570,4485,4480,4485,4475,499
|
|
20231101,105300,1375469000,4485,4490,4490,4480,5039
|
|
20231101,105200,1352854915,4495,4495,4495,4495,43
|
|
20231101,105100,1352661630,4495,4505,4505,4490,534
|
|
20231101,105000,1350263800,4500,4505,4505,4500,306
|
|
20231101,104900,1348885525,4520,4525,4525,4505,590
|
|
20231101,104800,1346225465,4510,4525,4525,4510,23
|
|
20231101,104700,1346121690,4510,4530,4530,4510,4228
|
|
20231101,104600,1327029670,4530,4515,4530,4515,37
|
|
20231101,104500,1326862295,4530,4530,4535,4530,13
|
|
20231101,104400,1326803395,4535,4530,4535,4530,111
|
|
20231101,104300,1326300555,4530,4510,4530,4510,703
|
|
20231101,104200,1323116025,4530,4510,4530,4510,5
|
|
20231101,104100,1323093415,4510,4515,4515,4510,4
|
|
20231101,104000,1323075365,4530,4540,4540,4525,114
|
|
20231101,103900,1322557850,4545,4495,4555,4495,1341
|
|
20231101,103800,1316481655,4500,4495,4500,4490,2115
|
|
20231101,103700,1306979705,4495,4495,4495,4475,27
|
|
20231101,103600,1306858800,4480,4485,4500,4480,2320
|
|
20231101,103500,1296455085,4490,4485,4490,4475,459
|
|
20231101,103400,1294398840,4490,4490,4490,4490,3
|
|
20231101,103300,1294385370,4475,4480,4495,4475,4312
|
|
20231101,103200,1275066215,4495,4485,4495,4485,2513
|
|
20231101,103100,1263795390,4500,4490,4500,4485,1973
|
|
20231101,103000,1254939405,4500,4500,4500,4500,1
|
|
20231101,102900,1254934905,4500,4500,4500,4500,34
|
|
20231101,102800,1254781905,4490,4500,4500,4490,968
|
|
20231101,102700,1250433575,4500,4500,4500,4500,294
|
|
20231101,102600,1249110575,4505,4505,4505,4505,14
|
|
20231101,102500,1249047505,4505,4505,4505,4500,406
|
|
20231101,102400,1247219975,4505,4500,4505,4500,501
|
|
20231101,102300,1244965465,4485,4490,4490,4485,617
|
|
20231101,102200,1242196000,4500,4500,4500,4490,238
|
|
20231101,102100,1241127000,4500,4495,4500,4490,451
|
|
20231101,102000,1239101195,4490,4500,4500,4490,793
|
|
20231101,101900,1235535475,4500,4500,4500,4500,142
|
|
20231101,101800,1234896475,4500,4500,4500,4485,4187
|
|
20231101,101700,1216088105,4505,4505,4515,4500,690
|
|
20231101,101600,1212981055,4515,4520,4520,4510,3093
|
|
20231101,101500,1199027450,4520,4520,4520,4515,1008
|
|
20231101,101400,1194473940,4525,4525,4525,4525,1045
|
|
20231101,101300,1189745315,4520,4520,4520,4515,277
|
|
20231101,101200,1188493300,4520,4520,4525,4515,1485
|
|
20231101,101100,1181785965,4520,4530,4530,4520,3090
|
|
20231101,101000,1167805970,4525,4530,4530,4525,406
|
|
20231101,100900,1165967240,4525,4530,4530,4525,1120
|
|
20231101,100800,1160893645,4530,4530,4535,4530,501
|
|
20231101,100700,1158624095,4535,4535,4535,4530,537
|
|
20231101,100600,1156189080,4530,4530,4535,4530,892
|
|
20231101,100500,1152147760,4530,4540,4540,4530,3421
|
|
20231101,100400,1136637595,4565,4565,4565,4565,0
|
|
20231101,100300,1136637595,4565,4560,4565,4560,414
|
|
20231101,100200,1134749640,4570,4570,4570,4530,7948
|
|
20231101,100100,1098715775,4570,4560,4570,4560,115
|
|
20231101,100000,1098190965,4560,4540,4560,4540,100
|
|
20231101,095900,1097735505,4560,4540,4560,4540,750
|
|
20231101,095800,1094328305,4540,4550,4550,4540,408
|
|
20231101,095700,1092474570,4560,4545,4560,4545,12
|
|
20231101,095600,1092420000,4560,4570,4570,4540,2130
|
|
20231101,095500,1082733980,4570,4560,4570,4560,2472
|
|
20231101,095400,1071460615,4560,4550,4560,4550,847
|
|
20231101,095300,1067606735,4550,4565,4565,4550,2177
|
|
20231101,095200,1057685735,4575,4570,4575,4570,35
|
|
20231101,095100,1057525690,4565,4580,4580,4565,374
|
|
20231101,095000,1055816200,4580,4575,4580,4575,14
|
|
20231101,094900,1055752095,4580,4585,4585,4580,84
|
|
20231101,094800,1055367365,4560,4575,4585,4560,1386
|
|
20231101,094700,1049041225,4585,4585,4585,4575,862
|
|
20231101,094600,1045097365,4590,4585,4595,4575,730
|
|
20231101,094500,1041751525,4585,4565,4585,4560,2070
|
|
20231101,094400,1032284055,4555,4560,4565,4545,4052
|
|
20231101,094300,1013830020,4560,4595,4595,4560,11139
|
|
20231101,094200,962850295,4595,4600,4600,4595,965
|
|
20231101,094100,958411455,4600,4605,4605,4580,3488
|
|
20231101,094000,942409395,4605,4600,4605,4590,286
|
|
20231101,093900,941094615,4590,4595,4595,4585,2683
|
|
20231101,093800,928774400,4585,4615,4630,4585,10177
|
|
20231101,093700,881949110,4610,4635,4635,4610,7338
|
|
20231101,093600,848060635,4645,4670,4670,4640,784
|
|
20231101,093500,844416795,4670,4670,4670,4655,1071
|
|
20231101,093400,839422775,4670,4670,4670,4665,1169
|
|
20231101,093300,833967875,4675,4670,4675,4670,436
|
|
20231101,093200,831930525,4670,4670,4675,4660,2698
|
|
20231101,093100,819337295,4670,4655,4670,4655,4376
|
|
20231101,093000,798924935,4655,4645,4655,4630,6163
|
|
20231101,092900,770279535,4645,4645,4645,4645,327
|
|
20231101,092800,768760620,4645,4645,4645,4645,13
|
|
20231101,092700,768700235,4650,4625,4650,4625,3137
|
|
20231101,092600,754151665,4625,4620,4635,4620,1043
|
|
20231101,092500,749328875,4620,4615,4620,4605,1890
|
|
20231101,092400,740612745,4605,4645,4645,4605,10084
|
|
20231101,092300,694045185,4645,4650,4655,4645,2542
|
|
20231101,092200,682223265,4650,4655,4655,4635,3313
|
|
20231101,092100,666817915,4655,4630,4660,4630,1493
|
|
20231101,092000,659885245,4625,4620,4625,4610,4559
|
|
20231101,091900,638830905,4620,4645,4645,4620,4173
|
|
20231101,091800,619525915,4650,4655,4655,4645,223
|
|
20231101,091700,618490060,4650,4660,4660,4645,1277
|
|
20231101,091600,612547300,4670,4675,4675,4655,1327
|
|
20231101,091500,606352795,4660,4675,4675,4660,2665
|
|
20231101,091400,593913675,4675,4655,4680,4655,6283
|
|
20231101,091300,564568305,4655,4635,4665,4635,2745
|
|
20231101,091200,551801990,4635,4640,4645,4625,3151
|
|
20231101,091100,537216825,4625,4645,4650,4625,2746
|
|
20231101,091000,524482900,4645,4670,4670,4645,5033
|
|
20231101,090900,501044430,4680,4665,4695,4665,828
|
|
20231101,090800,497165880,4695,4675,4695,4650,6021
|
|
20231101,090700,469040530,4680,4660,4690,4660,6876
|
|
20231101,090600,436876390,4645,4695,4695,4640,15055
|
|
20231101,090500,366858250,4695,4670,4725,4670,16292
|
|
20231101,090400,290269675,4695,4595,4740,4595,32238
|
|
20231101,090300,140093730,4595,4595,4605,4570,3296
|
|
20231101,090200,124989950,4595,4610,4640,4525,12414
|
|
20231101,090100,67816275,4610,4505,4620,4505,8888
|
|
20231101,090000,27301285,4510,4495,4510,4495,6073
|