746 lines
37 KiB
CSV
746 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,212300,17287258745,3420,3420,3420,3420,27344
|
|
20241029,212200,17287258745,3420,3420,3420,3420,0
|
|
20241029,212100,17287258745,3420,3420,3420,3420,0
|
|
20241029,212000,17287258745,3420,3420,3420,3420,0
|
|
20241029,211900,17287258745,3420,3420,3420,3420,0
|
|
20241029,211800,17287258745,3420,3420,3420,3420,0
|
|
20241029,211700,17287258745,3420,3420,3420,3420,0
|
|
20241029,211600,17287258745,3420,3420,3420,3420,0
|
|
20241029,211500,17287258745,3420,3420,3420,3420,0
|
|
20241029,211400,17287258745,3420,3420,3420,3420,0
|
|
20241029,211300,17287258745,3420,3420,3420,3420,0
|
|
20241029,211200,17287258745,3420,3420,3420,3420,0
|
|
20241029,211100,17287258745,3420,3420,3420,3420,0
|
|
20241029,211000,17287258745,3420,3420,3420,3420,0
|
|
20241029,210900,17287258745,3420,3420,3420,3420,0
|
|
20241029,210800,17287258745,3420,3420,3420,3420,0
|
|
20241029,210700,17287258745,3420,3420,3420,3420,0
|
|
20241029,210600,17287258745,3420,3420,3420,3420,0
|
|
20241029,210500,17287258745,3420,3420,3420,3420,0
|
|
20241029,210400,17287258745,3420,3420,3420,3420,0
|
|
20241029,210300,17287258745,3420,3420,3420,3420,0
|
|
20241029,210200,17287258745,3420,3420,3420,3420,0
|
|
20241029,210100,17287258745,3420,3420,3420,3420,0
|
|
20241029,210000,17287258745,3420,3420,3420,3420,0
|
|
20241029,205900,17287258745,3420,3420,3420,3420,0
|
|
20241029,205800,17287258745,3420,3420,3420,3420,0
|
|
20241029,205700,17287258745,3420,3420,3420,3420,0
|
|
20241029,205600,17287258745,3420,3420,3420,3420,0
|
|
20241029,205500,17287258745,3420,3420,3420,3420,0
|
|
20241029,205400,17287258745,3420,3420,3420,3420,0
|
|
20241029,205300,17287258745,3420,3420,3420,3420,27344
|
|
20241029,205200,17287258745,3420,3420,3420,3420,0
|
|
20241029,205100,17287258745,3420,3420,3420,3420,0
|
|
20241029,205000,17287258745,3420,3420,3420,3420,0
|
|
20241029,204900,17287258745,3420,3420,3420,3420,0
|
|
20241029,204800,17287258745,3420,3420,3420,3420,0
|
|
20241029,204700,17287258745,3420,3420,3420,3420,0
|
|
20241029,204600,17287258745,3420,3420,3420,3420,0
|
|
20241029,204500,17287258745,3420,3420,3420,3420,0
|
|
20241029,204400,17287258745,3420,3420,3420,3420,0
|
|
20241029,204300,17287258745,3420,3420,3420,3420,0
|
|
20241029,204200,17287258745,3420,3420,3420,3420,0
|
|
20241029,204100,17287258745,3420,3420,3420,3420,0
|
|
20241029,204000,17287258745,3420,3420,3420,3420,0
|
|
20241029,203900,17287258745,3420,3420,3420,3420,0
|
|
20241029,203800,17287258745,3420,3420,3420,3420,0
|
|
20241029,203700,17287258745,3420,3420,3420,3420,0
|
|
20241029,203600,17287258745,3420,3420,3420,3420,0
|
|
20241029,203500,17287258745,3420,3420,3420,3420,0
|
|
20241029,203400,17287258745,3420,3420,3420,3420,0
|
|
20241029,203300,17287258745,3420,3420,3420,3420,0
|
|
20241029,203200,17287258745,3420,3420,3420,3420,0
|
|
20241029,203100,17287258745,3420,3420,3420,3420,0
|
|
20241029,203000,17287258745,3420,3420,3420,3420,0
|
|
20241029,202900,17287258745,3420,3420,3420,3420,0
|
|
20241029,202800,17287258745,3420,3420,3420,3420,0
|
|
20241029,202700,17287258745,3420,3420,3420,3420,0
|
|
20241029,202600,17287258745,3420,3420,3420,3420,0
|
|
20241029,202500,17287258745,3420,3420,3420,3420,0
|
|
20241029,202400,17287258745,3420,3420,3420,3420,0
|
|
20241029,202300,17287258745,3420,3420,3420,3420,27344
|
|
20241029,202200,17287258745,3420,3420,3420,3420,0
|
|
20241029,202100,17287258745,3420,3420,3420,3420,0
|
|
20241029,202000,17287258745,3420,3420,3420,3420,0
|
|
20241029,201900,17287258745,3420,3420,3420,3420,0
|
|
20241029,201800,17287258745,3420,3420,3420,3420,0
|
|
20241029,201700,17287258745,3420,3420,3420,3420,0
|
|
20241029,201600,17287258745,3420,3420,3420,3420,0
|
|
20241029,201500,17287258745,3420,3420,3420,3420,0
|
|
20241029,201400,17287258745,3420,3420,3420,3420,0
|
|
20241029,201300,17287258745,3420,3420,3420,3420,0
|
|
20241029,201200,17287258745,3420,3420,3420,3420,0
|
|
20241029,201100,17287258745,3420,3420,3420,3420,0
|
|
20241029,201000,17287258745,3420,3420,3420,3420,0
|
|
20241029,200900,17287258745,3420,3420,3420,3420,0
|
|
20241029,200800,17287258745,3420,3420,3420,3420,0
|
|
20241029,200700,17287258745,3420,3420,3420,3420,0
|
|
20241029,200600,17287258745,3420,3420,3420,3420,0
|
|
20241029,200500,17287258745,3420,3420,3420,3420,0
|
|
20241029,200400,17287258745,3420,3420,3420,3420,0
|
|
20241029,200300,17287258745,3420,3420,3420,3420,0
|
|
20241029,200200,17287258745,3420,3420,3420,3420,0
|
|
20241029,200100,17287258745,3420,3420,3420,3420,0
|
|
20241029,200000,17287258745,3420,3420,3420,3420,0
|
|
20241029,195900,17287258745,3420,3420,3420,3420,0
|
|
20241029,195800,17287258745,3420,3420,3420,3420,0
|
|
20241029,195700,17287258745,3420,3420,3420,3420,0
|
|
20241029,195600,17287258745,3420,3420,3420,3420,0
|
|
20241029,195500,17287258745,3420,3420,3420,3420,0
|
|
20241029,195400,17287258745,3420,3420,3420,3420,0
|
|
20241029,195300,17287258745,3420,3420,3420,3420,27344
|
|
20241029,195200,17287258745,3420,3420,3420,3420,0
|
|
20241029,195100,17287258745,3420,3420,3420,3420,0
|
|
20241029,195000,17287258745,3420,3420,3420,3420,0
|
|
20241029,194900,17287258745,3420,3420,3420,3420,0
|
|
20241029,194800,17287258745,3420,3420,3420,3420,0
|
|
20241029,194700,17287258745,3420,3420,3420,3420,0
|
|
20241029,194600,17287258745,3420,3420,3420,3420,0
|
|
20241029,194500,17287258745,3420,3420,3420,3420,0
|
|
20241029,194400,17287258745,3420,3420,3420,3420,0
|
|
20241029,194300,17287258745,3420,3420,3420,3420,0
|
|
20241029,194200,17287258745,3420,3420,3420,3420,0
|
|
20241029,194100,17287258745,3420,3420,3420,3420,0
|
|
20241029,194000,17287258745,3420,3420,3420,3420,0
|
|
20241029,193900,17287258745,3420,3420,3420,3420,0
|
|
20241029,193800,17287258745,3420,3420,3420,3420,0
|
|
20241029,193700,17287258745,3420,3420,3420,3420,0
|
|
20241029,193600,17287258745,3420,3420,3420,3420,0
|
|
20241029,193500,17287258745,3420,3420,3420,3420,0
|
|
20241029,193400,17287258745,3420,3420,3420,3420,0
|
|
20241029,193300,17287258745,3420,3420,3420,3420,0
|
|
20241029,193200,17287258745,3420,3420,3420,3420,0
|
|
20241029,193100,17287258745,3420,3420,3420,3420,0
|
|
20241029,193000,17287258745,3420,3420,3420,3420,0
|
|
20241029,192900,17287258745,3420,3420,3420,3420,0
|
|
20241029,192800,17287258745,3420,3420,3420,3420,0
|
|
20241029,192700,17287258745,3420,3420,3420,3420,0
|
|
20241029,192600,17287258745,3420,3420,3420,3420,0
|
|
20241029,192500,17287258745,3420,3420,3420,3420,0
|
|
20241029,192400,17287258745,3420,3420,3420,3420,0
|
|
20241029,192300,17287258745,3420,3420,3420,3420,27344
|
|
20241029,192200,17287258745,3420,3420,3420,3420,0
|
|
20241029,192100,17287258745,3420,3420,3420,3420,0
|
|
20241029,192000,17287258745,3420,3420,3420,3420,0
|
|
20241029,191900,17287258745,3420,3420,3420,3420,0
|
|
20241029,191800,17287258745,3420,3420,3420,3420,0
|
|
20241029,191700,17287258745,3420,3420,3420,3420,0
|
|
20241029,191600,17287258745,3420,3420,3420,3420,0
|
|
20241029,191500,17287258745,3420,3420,3420,3420,0
|
|
20241029,191400,17287258745,3420,3420,3420,3420,0
|
|
20241029,191300,17287258745,3420,3420,3420,3420,0
|
|
20241029,191200,17287258745,3420,3420,3420,3420,0
|
|
20241029,191100,17287258745,3420,3420,3420,3420,0
|
|
20241029,191000,17287258745,3420,3420,3420,3420,0
|
|
20241029,190900,17287258745,3420,3420,3420,3420,0
|
|
20241029,190800,17287258745,3420,3420,3420,3420,0
|
|
20241029,190700,17287258745,3420,3420,3420,3420,0
|
|
20241029,190600,17287258745,3420,3420,3420,3420,0
|
|
20241029,190500,17287258745,3420,3420,3420,3420,0
|
|
20241029,190400,17287258745,3420,3420,3420,3420,0
|
|
20241029,190300,17287258745,3420,3420,3420,3420,0
|
|
20241029,190200,17287258745,3420,3420,3420,3420,0
|
|
20241029,190100,17287258745,3420,3420,3420,3420,0
|
|
20241029,190000,17287258745,3420,3420,3420,3420,0
|
|
20241029,185900,17287258745,3420,3420,3420,3420,0
|
|
20241029,185800,17287258745,3420,3420,3420,3420,0
|
|
20241029,185700,17287258745,3420,3420,3420,3420,0
|
|
20241029,185600,17287258745,3420,3420,3420,3420,0
|
|
20241029,185500,17287258745,3420,3420,3420,3420,0
|
|
20241029,185400,17287258745,3420,3420,3420,3420,0
|
|
20241029,185300,17287258745,3420,3420,3420,3420,27344
|
|
20241029,185200,17287258745,3420,3420,3420,3420,0
|
|
20241029,185100,17287258745,3420,3420,3420,3420,0
|
|
20241029,185000,17287258745,3420,3420,3420,3420,0
|
|
20241029,184900,17287258745,3420,3420,3420,3420,0
|
|
20241029,184800,17287258745,3420,3420,3420,3420,0
|
|
20241029,184700,17287258745,3420,3420,3420,3420,0
|
|
20241029,184600,17287258745,3420,3420,3420,3420,0
|
|
20241029,184500,17287258745,3420,3420,3420,3420,0
|
|
20241029,184400,17287258745,3420,3420,3420,3420,0
|
|
20241029,184300,17287258745,3420,3420,3420,3420,0
|
|
20241029,184200,17287258745,3420,3420,3420,3420,0
|
|
20241029,184100,17287258745,3420,3420,3420,3420,0
|
|
20241029,184000,17287258745,3420,3420,3420,3420,0
|
|
20241029,183900,17287258745,3420,3420,3420,3420,0
|
|
20241029,183800,17287258745,3420,3420,3420,3420,0
|
|
20241029,183700,17287258745,3420,3420,3420,3420,0
|
|
20241029,183600,17287258745,3420,3420,3420,3420,0
|
|
20241029,183500,17287258745,3420,3420,3420,3420,0
|
|
20241029,183400,17287258745,3420,3420,3420,3420,0
|
|
20241029,183300,17287258745,3420,3420,3420,3420,0
|
|
20241029,183200,17287258745,3420,3420,3420,3420,0
|
|
20241029,183100,17287258745,3420,3420,3420,3420,0
|
|
20241029,183000,17287258745,3420,3420,3420,3420,0
|
|
20241029,182900,17287258745,3420,3420,3420,3420,0
|
|
20241029,182800,17287258745,3420,3420,3420,3420,0
|
|
20241029,182700,17287258745,3420,3420,3420,3420,0
|
|
20241029,182600,17287258745,3420,3420,3420,3420,0
|
|
20241029,182500,17287258745,3420,3420,3420,3420,0
|
|
20241029,182400,17287258745,3420,3420,3420,3420,0
|
|
20241029,182300,17287258745,3420,3420,3420,3420,27344
|
|
20241029,182200,17287258745,3420,3420,3420,3420,0
|
|
20241029,182100,17287258745,3420,3420,3420,3420,0
|
|
20241029,182000,17287258745,3420,3420,3420,3420,0
|
|
20241029,181900,17287258745,3420,3420,3420,3420,0
|
|
20241029,181800,17287258745,3420,3420,3420,3420,0
|
|
20241029,181700,17287258745,3420,3420,3420,3420,0
|
|
20241029,181600,17287258745,3420,3420,3420,3420,0
|
|
20241029,181500,17287258745,3420,3420,3420,3420,0
|
|
20241029,181400,17287258745,3420,3420,3420,3420,0
|
|
20241029,181300,17287258745,3420,3420,3420,3420,0
|
|
20241029,181200,17287258745,3420,3420,3420,3420,0
|
|
20241029,181100,17287258745,3420,3420,3420,3420,0
|
|
20241029,181000,17287258745,3420,3420,3420,3420,0
|
|
20241029,180900,17287258745,3420,3420,3420,3420,0
|
|
20241029,180800,17287258745,3420,3420,3420,3420,0
|
|
20241029,180700,17287258745,3420,3420,3420,3420,0
|
|
20241029,180600,17287258745,3420,3420,3420,3420,0
|
|
20241029,180500,17287258745,3420,3420,3420,3420,0
|
|
20241029,180400,17287258745,3420,3420,3420,3420,0
|
|
20241029,180300,17287258745,3420,3420,3420,3420,0
|
|
20241029,180200,17287258745,3420,3420,3420,3420,0
|
|
20241029,180100,17287258745,3420,3420,3420,3420,0
|
|
20241029,180000,17287258745,3420,3420,3420,3420,0
|
|
20241029,175900,17287258745,3420,3420,3420,3420,0
|
|
20241029,175800,17287258745,3420,3420,3420,3420,0
|
|
20241029,175700,17287258745,3420,3420,3420,3420,0
|
|
20241029,175600,17287258745,3420,3420,3420,3420,0
|
|
20241029,175500,17287258745,3420,3420,3420,3420,0
|
|
20241029,175400,17287258745,3420,3420,3420,3420,0
|
|
20241029,175300,17287258745,3420,3420,3420,3420,27344
|
|
20241029,175200,17287258745,3420,3420,3420,3420,0
|
|
20241029,175100,17287258745,3420,3420,3420,3420,0
|
|
20241029,175000,17287258745,3420,3420,3420,3420,0
|
|
20241029,174900,17287258745,3420,3420,3420,3420,0
|
|
20241029,174800,17287258745,3420,3420,3420,3420,0
|
|
20241029,174700,17287258745,3420,3420,3420,3420,0
|
|
20241029,174600,17287258745,3420,3420,3420,3420,0
|
|
20241029,174500,17287258745,3420,3420,3420,3420,0
|
|
20241029,174400,17287258745,3420,3420,3420,3420,0
|
|
20241029,174300,17287258745,3420,3420,3420,3420,0
|
|
20241029,174200,17287258745,3420,3420,3420,3420,0
|
|
20241029,174100,17287258745,3420,3420,3420,3420,0
|
|
20241029,174000,17287258745,3420,3420,3420,3420,0
|
|
20241029,173900,17287258745,3420,3420,3420,3420,0
|
|
20241029,173800,17287258745,3420,3420,3420,3420,0
|
|
20241029,173700,17287258745,3420,3420,3420,3420,0
|
|
20241029,173600,17287258745,3420,3420,3420,3420,0
|
|
20241029,173500,17287258745,3420,3420,3420,3420,0
|
|
20241029,173400,17287258745,3420,3420,3420,3420,0
|
|
20241029,173300,17287258745,3420,3420,3420,3420,0
|
|
20241029,173200,17287258745,3420,3420,3420,3420,0
|
|
20241029,173100,17287258745,3420,3420,3420,3420,0
|
|
20241029,173000,17287258745,3420,3420,3420,3420,0
|
|
20241029,172900,17287258745,3420,3420,3420,3420,0
|
|
20241029,172800,17287258745,3420,3420,3420,3420,0
|
|
20241029,172700,17287258745,3420,3420,3420,3420,0
|
|
20241029,172600,17287258745,3420,3420,3420,3420,0
|
|
20241029,172500,17287258745,3420,3420,3420,3420,0
|
|
20241029,172400,17287258745,3420,3420,3420,3420,0
|
|
20241029,172300,17287258745,3420,3420,3420,3420,27344
|
|
20241029,172200,17287258745,3420,3420,3420,3420,0
|
|
20241029,172100,17287258745,3420,3420,3420,3420,0
|
|
20241029,172000,17287258745,3420,3420,3420,3420,0
|
|
20241029,171900,17287258745,3420,3420,3420,3420,0
|
|
20241029,171800,17287258745,3420,3420,3420,3420,0
|
|
20241029,171700,17287258745,3420,3420,3420,3420,0
|
|
20241029,171600,17287258745,3420,3420,3420,3420,0
|
|
20241029,171500,17287258745,3420,3420,3420,3420,0
|
|
20241029,171400,17287258745,3420,3420,3420,3420,0
|
|
20241029,171300,17287258745,3420,3420,3420,3420,0
|
|
20241029,171200,17287258745,3420,3420,3420,3420,0
|
|
20241029,171100,17287258745,3420,3420,3420,3420,0
|
|
20241029,171000,17287258745,3420,3420,3420,3420,0
|
|
20241029,170900,17287258745,3420,3420,3420,3420,0
|
|
20241029,170800,17287258745,3420,3420,3420,3420,0
|
|
20241029,170700,17287258745,3420,3420,3420,3420,0
|
|
20241029,170600,17287258745,3420,3420,3420,3420,0
|
|
20241029,170500,17287258745,3420,3420,3420,3420,0
|
|
20241029,170400,17287258745,3420,3420,3420,3420,0
|
|
20241029,170300,17287258745,3420,3420,3420,3420,0
|
|
20241029,170200,17287258745,3420,3420,3420,3420,0
|
|
20241029,170100,17287258745,3420,3420,3420,3420,0
|
|
20241029,170000,17287258745,3420,3420,3420,3420,0
|
|
20241029,165900,17287258745,3420,3420,3420,3420,0
|
|
20241029,165800,17287258745,3420,3420,3420,3420,0
|
|
20241029,165700,17287258745,3420,3420,3420,3420,0
|
|
20241029,165600,17287258745,3420,3420,3420,3420,0
|
|
20241029,165500,17287258745,3420,3420,3420,3420,0
|
|
20241029,165400,17287258745,3420,3420,3420,3420,0
|
|
20241029,165300,17287258745,3420,3420,3420,3420,27344
|
|
20241029,165200,17287258745,3420,3420,3420,3420,0
|
|
20241029,165100,17287258745,3420,3420,3420,3420,0
|
|
20241029,165000,17287258745,3420,3420,3420,3420,0
|
|
20241029,164900,17287258745,3420,3420,3420,3420,0
|
|
20241029,164800,17287258745,3420,3420,3420,3420,0
|
|
20241029,164700,17287258745,3420,3420,3420,3420,0
|
|
20241029,164600,17287258745,3420,3420,3420,3420,0
|
|
20241029,164500,17287258745,3420,3420,3420,3420,0
|
|
20241029,164400,17287258745,3420,3420,3420,3420,0
|
|
20241029,164300,17287258745,3420,3420,3420,3420,0
|
|
20241029,164200,17287258745,3420,3420,3420,3420,0
|
|
20241029,164100,17287258745,3420,3420,3420,3420,0
|
|
20241029,164000,17287258745,3420,3420,3420,3420,0
|
|
20241029,163900,17287258745,3420,3420,3420,3420,0
|
|
20241029,163800,17287258745,3420,3420,3420,3420,0
|
|
20241029,163700,17287258745,3420,3420,3420,3420,0
|
|
20241029,163600,17287258745,3420,3420,3420,3420,0
|
|
20241029,163500,17287258745,3420,3420,3420,3420,0
|
|
20241029,163400,17287258745,3420,3420,3420,3420,0
|
|
20241029,163300,17287258745,3420,3420,3420,3420,0
|
|
20241029,163200,17287258745,3420,3420,3420,3420,0
|
|
20241029,163100,17287258745,3420,3420,3420,3420,0
|
|
20241029,163000,17287258745,3420,3420,3420,3420,0
|
|
20241029,162900,17287258745,3420,3420,3420,3420,0
|
|
20241029,162800,17287258745,3420,3420,3420,3420,0
|
|
20241029,162700,17287258745,3420,3420,3420,3420,0
|
|
20241029,162600,17287258745,3420,3420,3420,3420,0
|
|
20241029,162500,17287258745,3420,3420,3420,3420,0
|
|
20241029,162400,17287258745,3420,3420,3420,3420,0
|
|
20241029,162300,17287258745,3420,3420,3420,3420,27344
|
|
20241029,162200,17287258745,3420,3420,3420,3420,0
|
|
20241029,162100,17287258745,3420,3420,3420,3420,0
|
|
20241029,162000,17287258745,3420,3420,3420,3420,0
|
|
20241029,161900,17287258745,3420,3420,3420,3420,0
|
|
20241029,161800,17287258745,3420,3420,3420,3420,0
|
|
20241029,161700,17287258745,3420,3420,3420,3420,0
|
|
20241029,161600,17287258745,3420,3420,3420,3420,0
|
|
20241029,161500,17287258745,3420,3420,3420,3420,0
|
|
20241029,161400,17287258745,3420,3420,3420,3420,0
|
|
20241029,161300,17287258745,3420,3420,3420,3420,0
|
|
20241029,161200,17287258745,3420,3420,3420,3420,0
|
|
20241029,161100,17287258745,3420,3420,3420,3420,0
|
|
20241029,161000,17287258745,3420,3420,3420,3420,0
|
|
20241029,160900,17287258745,3420,3420,3420,3420,0
|
|
20241029,160800,17287258745,3420,3420,3420,3420,0
|
|
20241029,160700,17287258745,3420,3420,3420,3420,0
|
|
20241029,160600,17287258745,3420,3420,3420,3420,0
|
|
20241029,160500,17287258745,3420,3420,3420,3420,0
|
|
20241029,160400,17287258745,3420,3420,3420,3420,0
|
|
20241029,160300,17287258745,3420,3420,3420,3420,0
|
|
20241029,160200,17287258745,3420,3420,3420,3420,0
|
|
20241029,160100,17287258745,3420,3420,3420,3420,0
|
|
20241029,160000,17287258745,3420,3420,3420,3420,0
|
|
20241029,155900,17287258745,3420,3420,3420,3420,0
|
|
20241029,155800,17287258745,3420,3420,3420,3420,0
|
|
20241029,155700,17287258745,3420,3420,3420,3420,0
|
|
20241029,155600,17287258745,3420,3420,3420,3420,0
|
|
20241029,155500,17287258745,3420,3420,3420,3420,0
|
|
20241029,155400,17287258745,3420,3420,3420,3420,0
|
|
20241029,155300,17287258745,3420,3420,3420,3420,27344
|
|
20241029,155200,17287258745,3420,3420,3420,3420,0
|
|
20241029,155100,17287258745,3420,3420,3420,3420,0
|
|
20241029,155000,17287258745,3420,3420,3420,3420,0
|
|
20241029,154900,17287258745,3420,3420,3420,3420,0
|
|
20241029,154800,17287258745,3420,3420,3420,3420,0
|
|
20241029,154700,17287258745,3420,3420,3420,3420,0
|
|
20241029,154600,17287258745,3420,3420,3420,3420,0
|
|
20241029,154500,17287258745,3420,3420,3420,3420,0
|
|
20241029,154400,17287258745,3420,3420,3420,3420,0
|
|
20241029,154300,17287258745,3420,3420,3420,3420,0
|
|
20241029,154200,17287258745,3420,3420,3420,3420,0
|
|
20241029,154100,17287258745,3420,3420,3420,3420,0
|
|
20241029,154000,17287258745,3420,3420,3420,3420,0
|
|
20241029,153900,17287258745,3420,3420,3420,3420,0
|
|
20241029,153800,17287258745,3420,3420,3420,3420,0
|
|
20241029,153700,17287258745,3420,3420,3420,3420,0
|
|
20241029,153600,17287258745,3420,3420,3420,3420,0
|
|
20241029,153500,17287258745,3420,3420,3420,3420,0
|
|
20241029,153400,17287258745,3420,3420,3420,3420,0
|
|
20241029,153300,17287258745,3420,3420,3420,3420,0
|
|
20241029,153200,17287258745,3420,3420,3420,3420,0
|
|
20241029,153100,17287258745,3420,3420,3420,3420,0
|
|
20241029,153000,17287258745,3420,3420,3420,3420,27344
|
|
20241029,152900,17193742265,3435,3435,3435,3435,0
|
|
20241029,152800,17193742265,3435,3435,3435,3435,0
|
|
20241029,152700,17193742265,3435,3435,3435,3435,0
|
|
20241029,152600,17193742265,3435,3435,3435,3435,0
|
|
20241029,152500,17193742265,3435,3435,3435,3435,0
|
|
20241029,152400,17193742265,3435,3435,3435,3435,0
|
|
20241029,152300,17193742265,3435,3435,3435,3435,0
|
|
20241029,152200,17193742265,3435,3435,3435,3435,0
|
|
20241029,152100,17193742265,3435,3435,3435,3435,0
|
|
20241029,152000,17193742265,3435,3435,3435,3435,0
|
|
20241029,151900,17193742265,3435,3440,3470,3435,6696
|
|
20241029,151800,17170641295,3435,3410,3435,3405,6970
|
|
20241029,151700,17146815810,3410,3410,3425,3400,11039
|
|
20241029,151600,17109216085,3410,3430,3430,3405,10389
|
|
20241029,151500,17073685100,3430,3425,3435,3425,3146
|
|
20241029,151400,17062895295,3430,3435,3435,3420,5609
|
|
20241029,151300,17043658025,3435,3445,3455,3435,4256
|
|
20241029,151200,17029013685,3440,3460,3460,3440,2919
|
|
20241029,151100,17018956330,3445,3455,3460,3440,1451
|
|
20241029,151000,17013949150,3440,3490,3490,3435,9040
|
|
20241029,150900,16982724505,3495,3490,3495,3490,1121
|
|
20241029,150800,16978810025,3490,3495,3495,3490,821
|
|
20241029,150700,16975943815,3495,3495,3500,3495,2001
|
|
20241029,150600,16968947460,3495,3495,3500,3490,2916
|
|
20241029,150500,16958755740,3490,3440,3490,3440,9983
|
|
20241029,150400,16924083740,3440,3470,3470,3435,8431
|
|
20241029,150300,16894939760,3470,3480,3480,3470,5092
|
|
20241029,150200,16877245850,3480,3475,3485,3475,1905
|
|
20241029,150100,16870625155,3475,3490,3495,3475,3078
|
|
20241029,150000,16859901145,3490,3490,3495,3485,1481
|
|
20241029,145900,16854731665,3490,3480,3490,3480,637
|
|
20241029,145800,16852514885,3480,3475,3485,3475,1480
|
|
20241029,145700,16847371415,3470,3475,3485,3470,8861
|
|
20241029,145600,16816582565,3485,3485,3485,3470,4145
|
|
20241029,145500,16802180645,3485,3500,3500,3485,886
|
|
20241029,145400,16799088640,3490,3480,3500,3475,4347
|
|
20241029,145300,16783932550,3480,3460,3480,3450,1366
|
|
20241029,145200,16779203520,3470,3450,3470,3435,5032
|
|
20241029,145100,16761836285,3445,3445,3460,3440,4284
|
|
20241029,145000,16747066710,3450,3450,3455,3445,3038
|
|
20241029,144900,16736593595,3445,3460,3460,3445,608
|
|
20241029,144800,16734494875,3455,3450,3490,3445,9833
|
|
20241029,144700,16700439275,3450,3450,3475,3450,1081
|
|
20241029,144600,16696698255,3460,3460,3490,3445,6732
|
|
20241029,144500,16673406425,3460,3500,3500,3435,14761
|
|
20241029,144400,16622181260,3510,3515,3520,3500,3122
|
|
20241029,144300,16611228180,3515,3520,3530,3500,3903
|
|
20241029,144200,16597513810,3520,3490,3520,3490,2624
|
|
20241029,144100,16588338870,3490,3520,3520,3490,5516
|
|
20241029,144000,16569024815,3515,3530,3535,3490,8305
|
|
20241029,143900,16539789200,3535,3510,3535,3510,5450
|
|
20241029,143800,16520608585,3510,3475,3510,3460,10863
|
|
20241029,143700,16482881540,3470,3475,3485,3470,5215
|
|
20241029,143600,16464755375,3485,3470,3490,3470,3842
|
|
20241029,143500,16451395315,3480,3455,3480,3450,4472
|
|
20241029,143400,16435900510,3450,3460,3460,3435,13742
|
|
20241029,143300,16388558090,3455,3465,3470,3450,3799
|
|
20241029,143200,16375414815,3460,3475,3480,3450,19131
|
|
20241029,143100,16309228410,3475,3485,3500,3475,8811
|
|
20241029,143000,16278533140,3485,3520,3520,3485,22136
|
|
20241029,142900,16200991895,3520,3515,3520,3515,2504
|
|
20241029,142800,16192187105,3515,3530,3545,3515,5771
|
|
20241029,142700,16171853915,3545,3530,3550,3530,2477
|
|
20241029,142600,16163081410,3530,3530,3540,3520,4523
|
|
20241029,142500,16147092290,3520,3540,3540,3515,13816
|
|
20241029,142400,16098449980,3530,3540,3550,3530,6537
|
|
20241029,142300,16075321015,3550,3570,3585,3545,18498
|
|
20241029,142200,16009336390,3570,3585,3590,3570,8158
|
|
20241029,142100,15980153185,3590,3590,3610,3585,8254
|
|
20241029,142000,15950507235,3595,3590,3595,3575,3411
|
|
20241029,141900,15938294160,3595,3565,3600,3560,2983
|
|
20241029,141800,15927616420,3565,3630,3635,3565,21988
|
|
20241029,141700,15848427215,3620,3630,3640,3620,11801
|
|
20241029,141600,15805675420,3625,3645,3645,3620,8214
|
|
20241029,141500,15775810610,3620,3625,3655,3620,16392
|
|
20241029,141400,15716096495,3625,3620,3630,3615,12219
|
|
20241029,141300,15671882940,3620,3610,3625,3605,19609
|
|
20241029,141200,15601001655,3610,3565,3625,3550,16414
|
|
20241029,141100,15541973390,3565,3550,3565,3530,5298
|
|
20241029,141000,15523118540,3535,3580,3580,3520,20914
|
|
20241029,140900,15448625945,3580,3510,3585,3510,16915
|
|
20241029,140800,15388509000,3510,3515,3530,3510,14971
|
|
20241029,140700,15335814510,3515,3505,3530,3505,14643
|
|
20241029,140600,15284327625,3510,3560,3560,3505,33089
|
|
20241029,140500,15167615205,3560,3555,3570,3540,11727
|
|
20241029,140400,15125930830,3555,3560,3565,3525,31998
|
|
20241029,140300,15012549490,3560,3625,3625,3545,46808
|
|
20241029,140200,14844949065,3625,3655,3660,3625,33630
|
|
20241029,140100,14722523150,3660,3655,3665,3640,5030
|
|
20241029,140000,14704108045,3640,3655,3660,3640,9435
|
|
20241029,135900,14669656820,3655,3645,3655,3630,3829
|
|
20241029,135800,14655704475,3645,3635,3645,3630,4301
|
|
20241029,135700,14640056180,3640,3610,3665,3610,11970
|
|
20241029,135600,14596535415,3610,3650,3650,3610,25834
|
|
20241029,135500,14502706100,3640,3655,3665,3640,11898
|
|
20241029,135400,14459309575,3655,3670,3675,3625,39684
|
|
20241029,135300,14314684270,3675,3710,3720,3670,38106
|
|
20241029,135200,14174008840,3720,3690,3725,3680,25132
|
|
20241029,135100,14080769205,3685,3725,3730,3680,54841
|
|
20241029,135000,13876767310,3720,3700,3730,3695,50610
|
|
20241029,134900,13688855325,3695,3665,3700,3665,25173
|
|
20241029,134800,13596024825,3670,3685,3690,3665,12662
|
|
20241029,134700,13549455570,3680,3690,3690,3680,17362
|
|
20241029,134600,13485443620,3685,3685,3690,3665,11995
|
|
20241029,134500,13441285615,3690,3680,3705,3675,29704
|
|
20241029,134400,13331540110,3675,3640,3680,3630,21354
|
|
20241029,134300,13253573865,3640,3685,3685,3635,22843
|
|
20241029,134200,13170098880,3670,3665,3700,3660,32046
|
|
20241029,134100,13052180080,3660,3680,3680,3655,13021
|
|
20241029,134000,13004419765,3675,3725,3725,3650,28928
|
|
20241029,133900,12897667695,3720,3615,3740,3605,92598
|
|
20241029,133800,12555674360,3615,3590,3615,3590,14390
|
|
20241029,133700,12503823905,3590,3600,3605,3585,11962
|
|
20241029,133600,12460880950,3590,3610,3620,3590,12457
|
|
20241029,133500,12416044620,3590,3585,3620,3580,15401
|
|
20241029,133400,12360602780,3595,3620,3625,3580,36826
|
|
20241029,133300,12227823605,3625,3665,3665,3625,21750
|
|
20241029,133200,12148573635,3675,3685,3685,3660,11023
|
|
20241029,133100,12108050820,3680,3695,3695,3670,10689
|
|
20241029,133000,12068671300,3690,3650,3695,3650,16131
|
|
20241029,132900,12009444810,3635,3670,3670,3635,21796
|
|
20241029,132800,11929962385,3650,3705,3710,3640,37703
|
|
20241029,132700,11791255025,3710,3685,3715,3685,41513
|
|
20241029,132600,11637413245,3685,3730,3735,3685,83417
|
|
20241029,132500,11328247805,3725,3670,3745,3655,156080
|
|
20241029,132400,10749856280,3675,3570,3680,3570,53665
|
|
20241029,132300,10554602475,3580,3575,3580,3555,5474
|
|
20241029,132200,10535088975,3575,3550,3580,3545,11203
|
|
20241029,132100,10495225500,3550,3545,3575,3540,15907
|
|
20241029,132000,10438660475,3545,3580,3600,3545,31356
|
|
20241029,131900,10326972570,3580,3610,3615,3580,18584
|
|
20241029,131800,10260153845,3605,3575,3615,3570,17890
|
|
20241029,131700,10195829315,3575,3595,3600,3570,30170
|
|
20241029,131600,10087763450,3595,3590,3605,3585,18633
|
|
20241029,131500,10020786300,3590,3660,3690,3585,103163
|
|
20241029,131400,9645189970,3660,3630,3670,3605,33818
|
|
20241029,131300,9522488680,3620,3670,3670,3605,44903
|
|
20241029,131200,9359315750,3665,3670,3680,3645,35647
|
|
20241029,131100,9228872650,3665,3650,3690,3640,102473
|
|
20241029,131000,8852410400,3645,3595,3680,3590,142343
|
|
20241029,130900,8333277915,3600,3560,3600,3560,35405
|
|
20241029,130800,8206510730,3560,3540,3565,3535,21139
|
|
20241029,130700,8131571360,3545,3565,3590,3540,40923
|
|
20241029,130600,7985859315,3570,3595,3605,3545,29204
|
|
20241029,130500,7881641725,3605,3560,3605,3535,68304
|
|
20241029,130400,7638019725,3545,3570,3600,3540,56814
|
|
20241029,130300,7435723660,3570,3400,3600,3400,91814
|
|
20241029,130200,7111018615,3400,3435,3435,3400,6943
|
|
20241029,130100,7087297520,3435,3395,3440,3390,13754
|
|
20241029,130000,7040355450,3395,3405,3410,3375,27059
|
|
20241029,125900,6948511615,3405,3420,3425,3405,12667
|
|
20241029,125800,6905271795,3420,3435,3445,3415,7758
|
|
20241029,125700,6878686675,3445,3425,3450,3400,30788
|
|
20241029,125600,6773564600,3425,3420,3460,3410,25768
|
|
20241029,125500,6685130075,3420,3480,3490,3420,37654
|
|
20241029,125400,6555140235,3480,3510,3525,3480,21502
|
|
20241029,125300,6479833875,3520,3490,3525,3485,10909
|
|
20241029,125200,6441674835,3490,3515,3515,3480,19782
|
|
20241029,125100,6372495050,3515,3485,3535,3475,33234
|
|
20241029,125000,6255668530,3485,3490,3510,3475,37847
|
|
20241029,124900,6123548275,3490,3520,3545,3490,54045
|
|
20241029,124800,5933787545,3540,3535,3570,3490,64932
|
|
20241029,124700,5704712650,3540,3565,3600,3535,37965
|
|
20241029,124600,5569398225,3555,3620,3620,3550,72518
|
|
20241029,124500,5310322045,3620,3645,3655,3610,75005
|
|
20241029,124400,5037534530,3655,3630,3675,3600,184432
|
|
20241029,124300,4366611660,3630,3590,3635,3540,212843
|
|
20241029,124200,3600399915,3580,3500,3595,3480,255528
|
|
20241029,124100,2693823045,3500,3480,3500,3430,105281
|
|
20241029,124000,2328093955,3450,3450,3450,3450,0
|
|
20241029,123900,2328093955,3450,3335,3450,3335,57775
|
|
20241029,123800,2130766760,3335,3335,3335,3335,359
|
|
20241029,123700,2129569495,3335,3330,3340,3330,2645
|
|
20241029,123600,2120752590,3330,3330,3330,3310,3725
|
|
20241029,123500,2108348435,3320,3305,3320,3305,643
|
|
20241029,123400,2106214205,3305,3300,3305,3300,402
|
|
20241029,123300,2104887585,3300,3315,3315,3300,51
|
|
20241029,123200,2104719270,3295,3295,3295,3290,1190
|
|
20241029,123100,2100799275,3295,3330,3330,3295,2558
|
|
20241029,123000,2092333735,3330,3340,3340,3320,2069
|
|
20241029,122900,2085446390,3340,3340,3355,3340,3176
|
|
20241029,122800,2074820080,3340,3330,3340,3330,598
|
|
20241029,122700,2072825585,3330,3350,3350,3310,3902
|
|
20241029,122600,2059829260,3350,3315,3350,3315,10174
|
|
20241029,122500,2025911570,3315,3310,3315,3310,341
|
|
20241029,122400,2024782655,3310,3300,3310,3295,3934
|
|
20241029,122300,2011790720,3295,3300,3300,3295,203
|
|
20241029,122200,2011121820,3295,3300,3300,3295,1130
|
|
20241029,122100,2007394885,3300,3300,3305,3300,304
|
|
20241029,122000,2006391680,3295,3305,3310,3295,2135
|
|
20241029,121900,1999349090,3305,3305,3305,3295,1286
|
|
20241029,121800,1995105515,3305,3255,3305,3255,10684
|
|
20241029,121700,1959953485,3255,3255,3255,3255,583
|
|
20241029,121600,1958055820,3240,3245,3245,3240,159
|
|
20241029,121500,1957540035,3245,3245,3245,3245,20
|
|
20241029,121400,1957475135,3235,3240,3240,3235,287
|
|
20241029,121300,1956546395,3235,3235,3235,3235,550
|
|
20241029,121200,1954767145,3235,3235,3235,3235,63
|
|
20241029,121100,1954563340,3235,3240,3240,3235,820
|
|
20241029,121000,1951909330,3240,3240,3240,3240,8
|
|
20241029,120900,1951883410,3240,3235,3255,3230,1016
|
|
20241029,120800,1948593245,3245,3240,3245,3230,467
|
|
20241029,120700,1947080550,3240,3240,3240,3235,154
|
|
20241029,120600,1946581595,3240,3230,3240,3220,440
|
|
20241029,120500,1945158775,3220,3220,3225,3220,1535
|
|
20241029,120400,1940215025,3220,3225,3225,3215,1888
|
|
20241029,120300,1934139125,3225,3220,3225,3220,53
|
|
20241029,120200,1933968415,3220,3220,3245,3220,1063
|
|
20241029,120100,1930541660,3245,3220,3245,3220,1484
|
|
20241029,120000,1925753105,3220,3275,3275,3220,10281
|
|
20241029,115900,1892414305,3265,3260,3275,3255,1855
|
|
20241029,115800,1886359955,3265,3285,3285,3235,8093
|
|
20241029,115700,1860017900,3270,3275,3295,3265,3936
|
|
20241029,115600,1847115520,3275,3275,3295,3270,5659
|
|
20241029,115500,1828543825,3295,3270,3295,3260,7420
|
|
20241029,115400,1804177065,3290,3300,3320,3260,25582
|
|
20241029,115300,1720230080,3285,3325,3330,3275,14700
|
|
20241029,115200,1671774690,3310,3310,3330,3290,8719
|
|
20241029,115100,1642915820,3330,3345,3350,3305,13751
|
|
20241029,115000,1597159510,3335,3325,3345,3325,12226
|
|
20241029,114900,1556391795,3305,3325,3325,3305,312
|
|
20241029,114800,1555354595,3325,3285,3325,3285,977
|
|
20241029,114700,1552116370,3300,3290,3300,3290,1851
|
|
20241029,114600,1546010785,3275,3285,3290,3275,2756
|
|
20241029,114500,1536944760,3270,3270,3270,3270,403
|
|
20241029,114400,1535626950,3270,3270,3270,3270,700
|
|
20241029,114300,1533337950,3290,3280,3290,3280,42
|
|
20241029,114200,1533199910,3270,3270,3270,3270,85
|
|
20241029,114100,1532921960,3270,3275,3275,3270,247
|
|
20241029,114000,1532114265,3275,3275,3275,3275,513
|
|
20241029,113900,1530434190,3275,3280,3280,3275,790
|
|
20241029,113800,1527846125,3280,3280,3280,3280,333
|
|
20241029,113700,1526753885,3280,3280,3280,3280,358
|
|
20241029,113600,1525579645,3290,3285,3290,3280,686
|
|
20241029,113500,1523326420,3290,3290,3290,3290,150
|
|
20241029,113400,1522832920,3290,3290,3290,3290,69
|
|
20241029,113300,1522605910,3290,3290,3290,3290,330
|
|
20241029,113200,1521520210,3290,3280,3290,3280,2271
|
|
20241029,113100,1514060370,3280,3280,3280,3280,364
|
|
20241029,113000,1512866450,3280,3285,3285,3280,364
|
|
20241029,112900,1511671880,3290,3290,3290,3290,223
|
|
20241029,112800,1510938210,3285,3290,3290,3285,1468
|
|
20241029,112700,1506114775,3285,3295,3295,3285,1834
|
|
20241029,112600,1500082530,3295,3295,3295,3295,683
|
|
20241029,112500,1497832045,3300,3300,3300,3300,647
|
|
20241029,112400,1495696945,3300,3320,3320,3300,752
|
|
20241029,112300,1493215310,3320,3320,3325,3315,1568
|
|
20241029,112200,1488015035,3320,3320,3325,3320,1187
|
|
20241029,112100,1484073530,3320,3315,3330,3315,1348
|
|
20241029,112000,1479596990,3315,3325,3325,3315,924
|
|
20241029,111900,1476525945,3325,3295,3325,3295,2101
|
|
20241029,111800,1469570925,3295,3310,3310,3295,218
|
|
20241029,111700,1468850245,3310,3310,3310,3285,927
|
|
20241029,111600,1465791245,3310,3305,3310,3305,1083
|
|
20241029,111500,1462211650,3305,3325,3325,3305,655
|
|
20241029,111400,1460040155,3320,3325,3335,3320,2164
|
|
20241029,111300,1452837470,3320,3310,3320,3310,4281
|
|
20241029,111200,1438630870,3310,3295,3320,3295,2780
|
|
20241029,111100,1429420725,3295,3310,3310,3270,2656
|
|
20241029,111000,1420676790,3315,3300,3315,3300,1614
|
|
20241029,110900,1415329995,3300,3290,3300,3290,992
|
|
20241029,110800,1412063405,3290,3275,3290,3275,1790
|
|
20241029,110700,1406174885,3275,3255,3275,3255,1872
|
|
20241029,110600,1400048430,3250,3240,3250,3230,1220
|
|
20241029,110500,1396089895,3240,3240,3245,3225,428
|
|
20241029,110400,1394706965,3245,3250,3250,3245,120
|
|
20241029,110300,1394317415,3255,3220,3255,3220,1087
|
|
20241029,110200,1390800285,3230,3230,3230,3230,81
|
|
20241029,110100,1390538655,3240,3240,3245,3240,606
|
|
20241029,110000,1388574485,3240,3240,3240,3190,12967
|
|
20241029,105900,1346883305,3240,3255,3270,3240,8660
|
|
20241029,105800,1318725175,3270,3270,3270,3255,2911
|
|
20241029,105700,1309231810,3270,3280,3280,3270,484
|
|
20241029,105600,1307648395,3290,3290,3290,3275,7358
|
|
20241029,105500,1283489640,3300,3295,3305,3290,3410
|
|
20241029,105400,1272255580,3295,3295,3295,3295,206
|
|
20241029,105300,1271576810,3290,3300,3300,3290,1352
|
|
20241029,105200,1267122120,3300,3295,3300,3290,324
|
|
20241029,105100,1266055595,3310,3310,3310,3295,4195
|
|
20241029,105000,1252181630,3310,3315,3315,3300,2908
|
|
20241029,104900,1242546570,3315,3305,3315,3300,867
|
|
20241029,104800,1239681265,3315,3300,3315,3290,4038
|
|
20241029,104700,1226314685,3300,3310,3320,3290,6348
|
|
20241029,104600,1205360730,3310,3320,3325,3305,5632
|
|
20241029,104500,1186676865,3325,3330,3345,3325,7702
|
|
20241029,104400,1160989245,3330,3315,3335,3315,2775
|
|
20241029,104300,1151771555,3320,3280,3340,3280,16803
|
|
20241029,104200,1096211525,3280,3285,3300,3275,2502
|
|
20241029,104100,1088005455,3300,3300,3315,3275,1841
|
|
20241029,104000,1081938060,3300,3275,3315,3275,5532
|
|
20241029,103900,1063728675,3275,3300,3300,3260,6358
|
|
20241029,103800,1042895190,3300,3385,3385,3295,32251
|
|
20241029,103700,935086010,3385,3295,3390,3295,26903
|
|
20241029,103600,844983590,3295,3270,3295,3260,2846
|
|
20241029,103500,835659650,3250,3290,3340,3250,23064
|
|
20241029,103400,759593575,3295,3250,3300,3250,27013
|
|
20241029,103300,670912120,3255,3235,3255,3220,5630
|
|
20241029,103200,652638300,3230,3220,3230,3220,1973
|
|
20241029,103100,646269660,3220,3220,3240,3210,13398
|
|
20241029,103000,603129265,3215,3205,3215,3205,2137
|
|
20241029,102900,596264165,3200,3210,3230,3200,4156
|
|
20241029,102800,582887780,3215,3180,3215,3180,4696
|
|
20241029,102700,567885620,3180,3155,3180,3155,75
|
|
20241029,102600,567647370,3160,3175,3175,3160,77
|
|
20241029,102500,567403975,3175,3155,3175,3155,3240
|
|
20241029,102400,557140670,3155,3135,3155,3130,736
|
|
20241029,102300,554834690,3140,3140,3140,3130,526
|
|
20241029,102200,553183110,3140,3135,3140,3135,29
|
|
20241029,102100,553092100,3135,3145,3145,3135,776
|
|
20241029,102000,550657995,3145,3150,3150,3145,131
|
|
20241029,101900,550245400,3150,3150,3150,3150,9
|
|
20241029,101800,550217050,3160,3155,3160,3155,2
|
|
20241029,101700,550210735,3150,3150,3150,3150,176
|
|
20241029,101600,549656335,3155,3155,3155,3155,6
|
|
20241029,101500,549637405,3155,3155,3155,3140,1321
|
|
20241029,101400,545476040,3155,3165,3165,3155,85
|
|
20241029,101300,545207265,3165,3140,3165,3140,9
|
|
20241029,101200,545178905,3140,3140,3140,3140,0
|
|
20241029,101100,545178905,3140,3160,3170,3140,1541
|
|
20241029,101000,540305855,3150,3135,3150,3135,64
|
|
20241029,100900,540104595,3140,3115,3140,3115,3623
|
|
20241029,100800,528793720,3105,3105,3105,3105,1715
|
|
20241029,100700,523468645,3105,3125,3125,3105,174
|
|
20241029,100600,522928295,3105,3125,3125,3095,2332
|
|
20241029,100500,515699735,3100,3125,3125,3100,115
|
|
20241029,100400,515342860,3125,3100,3125,3100,11
|
|
20241029,100300,515308735,3130,3120,3130,3100,458
|
|
20241029,100200,513879130,3120,3130,3130,3080,4505
|
|
20241029,100100,499897220,3130,3130,3130,3130,439
|
|
20241029,100000,498523150,3125,3130,3155,3125,556
|
|
20241029,095900,496778445,3135,3180,3180,3135,6003
|
|
20241029,095800,477855435,3170,3175,3180,3165,2481
|
|
20241029,095700,469990320,3200,3180,3200,3175,8009
|
|
20241029,095600,444543790,3185,3175,3185,3170,1176
|
|
20241029,095500,440806110,3170,3200,3200,3170,3231
|
|
20241029,095400,430529115,3210,3220,3245,3170,6060
|
|
20241029,095300,411131565,3220,3230,3255,3185,15662
|
|
20241029,095200,360612270,3230,3225,3230,3200,11604
|
|
20241029,095100,323237385,3220,3205,3230,3185,12929
|
|
20241029,095000,281724480,3210,3170,3210,3165,5643
|
|
20241029,094900,263715885,3165,3180,3195,3165,5114
|
|
20241029,094800,247483500,3180,3210,3220,3170,7331
|
|
20241029,094700,223996305,3200,3130,3205,3115,14166
|
|
20241029,094600,179111885,3130,3130,3130,3130,909
|
|
20241029,094500,176266715,3130,3110,3130,3110,4229
|
|
20241029,094400,163072125,3100,3085,3100,3085,322
|
|
20241029,094300,162075535,3080,3080,3080,3080,2
|
|
20241029,094200,162069375,3110,3110,3110,3110,13
|
|
20241029,094100,162028945,3115,3125,3125,3085,30
|
|
20241029,094000,161936245,3125,3100,3125,3100,2956
|
|
20241029,093900,152766880,3125,3115,3130,3115,951
|
|
20241029,093800,149798165,3120,3095,3130,3095,3975
|
|
20241029,093700,137421380,3100,3100,3105,3100,1627
|
|
20241029,093600,132377675,3100,3060,3100,3060,2999
|
|
20241029,093500,123120280,3060,3040,3060,3040,1734
|
|
20241029,093400,117826915,3020,3020,3020,3020,100
|
|
20241029,093300,117524915,3040,3030,3040,3030,67
|
|
20241029,093200,117321805,3030,3030,3030,3030,71
|
|
20241029,093100,117106675,3030,3030,3030,3030,0
|
|
20241029,093000,117106675,3030,3030,3030,3030,77
|
|
20241029,092900,116873365,3020,3020,3020,3020,0
|
|
20241029,092800,116873365,3020,3020,3020,3020,96
|
|
20241029,092700,116583445,3030,3030,3030,3030,0
|
|
20241029,092600,116583445,3030,3030,3030,3030,0
|
|
20241029,092500,116583445,3030,3030,3030,3030,0
|
|
20241029,092400,116583445,3030,3030,3030,3030,330
|
|
20241029,092300,115583545,3030,3045,3045,3030,112
|
|
20241029,092200,115243240,3045,3045,3045,3045,153
|
|
20241029,092100,114777355,3045,3045,3045,3040,214
|
|
20241029,092000,114125795,3045,3045,3045,3045,9
|
|
20241029,091900,114098390,3045,3045,3045,3045,50
|
|
20241029,091800,113946140,3045,3045,3045,3045,35
|
|
20241029,091700,113839565,3060,3060,3060,3060,12
|
|
20241029,091600,113802845,3060,3055,3060,3055,304
|
|
20241029,091500,112873930,3055,3055,3055,3055,5
|
|
20241029,091400,112858655,3055,3035,3055,3030,581
|
|
20241029,091300,111094800,3050,3060,3060,3050,408
|
|
20241029,091200,109846350,3060,3050,3060,3050,1945
|
|
20241029,091100,103905810,3050,3055,3055,3050,70
|
|
20241029,091000,103692060,3055,3045,3055,3045,3000
|
|
20241029,090900,94549915,3030,3045,3045,3030,102
|
|
20241029,090800,94240840,3025,2995,3025,2995,2711
|
|
20241029,090700,86042705,2990,3005,3005,2990,973
|
|
20241029,090600,83129710,3005,3045,3045,3005,2046
|
|
20241029,090500,76923415,3045,3050,3050,3045,550
|
|
20241029,090400,75247355,3050,3050,3050,3050,1314
|
|
20241029,090300,71239655,3060,3070,3085,3060,9040
|
|
20241029,090200,43556750,3065,3065,3065,3065,0
|
|
20241029,090100,43556750,3065,3095,3095,3060,7214
|
|
20241029,090000,21426790,3130,3140,3140,3095,6847
|