728 lines
36 KiB
CSV
728 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,210500,10120008190,4575,4575,4575,4575,21088
|
|
20241029,210400,10120008190,4575,4575,4575,4575,0
|
|
20241029,210300,10120008190,4575,4575,4575,4575,0
|
|
20241029,210200,10120008190,4575,4575,4575,4575,0
|
|
20241029,210100,10120008190,4575,4575,4575,4575,0
|
|
20241029,210000,10120008190,4575,4575,4575,4575,0
|
|
20241029,205900,10120008190,4575,4575,4575,4575,0
|
|
20241029,205800,10120008190,4575,4575,4575,4575,0
|
|
20241029,205700,10120008190,4575,4575,4575,4575,0
|
|
20241029,205600,10120008190,4575,4575,4575,4575,0
|
|
20241029,205500,10120008190,4575,4575,4575,4575,0
|
|
20241029,205400,10120008190,4575,4575,4575,4575,0
|
|
20241029,205300,10120008190,4575,4575,4575,4575,0
|
|
20241029,205200,10120008190,4575,4575,4575,4575,0
|
|
20241029,205100,10120008190,4575,4575,4575,4575,0
|
|
20241029,205000,10120008190,4575,4575,4575,4575,0
|
|
20241029,204900,10120008190,4575,4575,4575,4575,0
|
|
20241029,204800,10120008190,4575,4575,4575,4575,0
|
|
20241029,204700,10120008190,4575,4575,4575,4575,0
|
|
20241029,204600,10120008190,4575,4575,4575,4575,0
|
|
20241029,204500,10120008190,4575,4575,4575,4575,0
|
|
20241029,204400,10120008190,4575,4575,4575,4575,0
|
|
20241029,204300,10120008190,4575,4575,4575,4575,0
|
|
20241029,204200,10120008190,4575,4575,4575,4575,0
|
|
20241029,204100,10120008190,4575,4575,4575,4575,0
|
|
20241029,204000,10120008190,4575,4575,4575,4575,0
|
|
20241029,203900,10120008190,4575,4575,4575,4575,0
|
|
20241029,203800,10120008190,4575,4575,4575,4575,0
|
|
20241029,203700,10120008190,4575,4575,4575,4575,0
|
|
20241029,203600,10120008190,4575,4575,4575,4575,0
|
|
20241029,203500,10120008190,4575,4575,4575,4575,21088
|
|
20241029,203400,10120008190,4575,4575,4575,4575,0
|
|
20241029,203300,10120008190,4575,4575,4575,4575,0
|
|
20241029,203200,10120008190,4575,4575,4575,4575,0
|
|
20241029,203100,10120008190,4575,4575,4575,4575,0
|
|
20241029,203000,10120008190,4575,4575,4575,4575,0
|
|
20241029,202900,10120008190,4575,4575,4575,4575,0
|
|
20241029,202800,10120008190,4575,4575,4575,4575,0
|
|
20241029,202700,10120008190,4575,4575,4575,4575,0
|
|
20241029,202600,10120008190,4575,4575,4575,4575,0
|
|
20241029,202500,10120008190,4575,4575,4575,4575,0
|
|
20241029,202400,10120008190,4575,4575,4575,4575,0
|
|
20241029,202300,10120008190,4575,4575,4575,4575,0
|
|
20241029,202200,10120008190,4575,4575,4575,4575,0
|
|
20241029,202100,10120008190,4575,4575,4575,4575,0
|
|
20241029,202000,10120008190,4575,4575,4575,4575,0
|
|
20241029,201900,10120008190,4575,4575,4575,4575,0
|
|
20241029,201800,10120008190,4575,4575,4575,4575,0
|
|
20241029,201700,10120008190,4575,4575,4575,4575,0
|
|
20241029,201600,10120008190,4575,4575,4575,4575,0
|
|
20241029,201500,10120008190,4575,4575,4575,4575,0
|
|
20241029,201400,10120008190,4575,4575,4575,4575,0
|
|
20241029,201300,10120008190,4575,4575,4575,4575,0
|
|
20241029,201200,10120008190,4575,4575,4575,4575,0
|
|
20241029,201100,10120008190,4575,4575,4575,4575,0
|
|
20241029,201000,10120008190,4575,4575,4575,4575,0
|
|
20241029,200900,10120008190,4575,4575,4575,4575,0
|
|
20241029,200800,10120008190,4575,4575,4575,4575,0
|
|
20241029,200700,10120008190,4575,4575,4575,4575,0
|
|
20241029,200600,10120008190,4575,4575,4575,4575,0
|
|
20241029,200500,10120008190,4575,4575,4575,4575,21088
|
|
20241029,200400,10120008190,4575,4575,4575,4575,0
|
|
20241029,200300,10120008190,4575,4575,4575,4575,0
|
|
20241029,200200,10120008190,4575,4575,4575,4575,0
|
|
20241029,200100,10120008190,4575,4575,4575,4575,0
|
|
20241029,200000,10120008190,4575,4575,4575,4575,0
|
|
20241029,195900,10120008190,4575,4575,4575,4575,0
|
|
20241029,195800,10120008190,4575,4575,4575,4575,0
|
|
20241029,195700,10120008190,4575,4575,4575,4575,0
|
|
20241029,195600,10120008190,4575,4575,4575,4575,0
|
|
20241029,195500,10120008190,4575,4575,4575,4575,0
|
|
20241029,195400,10120008190,4575,4575,4575,4575,0
|
|
20241029,195300,10120008190,4575,4575,4575,4575,0
|
|
20241029,195200,10120008190,4575,4575,4575,4575,0
|
|
20241029,195100,10120008190,4575,4575,4575,4575,0
|
|
20241029,195000,10120008190,4575,4575,4575,4575,0
|
|
20241029,194900,10120008190,4575,4575,4575,4575,0
|
|
20241029,194800,10120008190,4575,4575,4575,4575,0
|
|
20241029,194700,10120008190,4575,4575,4575,4575,0
|
|
20241029,194600,10120008190,4575,4575,4575,4575,0
|
|
20241029,194500,10120008190,4575,4575,4575,4575,0
|
|
20241029,194400,10120008190,4575,4575,4575,4575,0
|
|
20241029,194300,10120008190,4575,4575,4575,4575,0
|
|
20241029,194200,10120008190,4575,4575,4575,4575,0
|
|
20241029,194100,10120008190,4575,4575,4575,4575,0
|
|
20241029,194000,10120008190,4575,4575,4575,4575,0
|
|
20241029,193900,10120008190,4575,4575,4575,4575,0
|
|
20241029,193800,10120008190,4575,4575,4575,4575,0
|
|
20241029,193700,10120008190,4575,4575,4575,4575,0
|
|
20241029,193600,10120008190,4575,4575,4575,4575,0
|
|
20241029,193500,10120008190,4575,4575,4575,4575,21088
|
|
20241029,193400,10120008190,4575,4575,4575,4575,0
|
|
20241029,193300,10120008190,4575,4575,4575,4575,0
|
|
20241029,193200,10120008190,4575,4575,4575,4575,0
|
|
20241029,193100,10120008190,4575,4575,4575,4575,0
|
|
20241029,193000,10120008190,4575,4575,4575,4575,0
|
|
20241029,192900,10120008190,4575,4575,4575,4575,0
|
|
20241029,192800,10120008190,4575,4575,4575,4575,0
|
|
20241029,192700,10120008190,4575,4575,4575,4575,0
|
|
20241029,192600,10120008190,4575,4575,4575,4575,0
|
|
20241029,192500,10120008190,4575,4575,4575,4575,0
|
|
20241029,192400,10120008190,4575,4575,4575,4575,0
|
|
20241029,192300,10120008190,4575,4575,4575,4575,0
|
|
20241029,192200,10120008190,4575,4575,4575,4575,0
|
|
20241029,192100,10120008190,4575,4575,4575,4575,0
|
|
20241029,192000,10120008190,4575,4575,4575,4575,0
|
|
20241029,191900,10120008190,4575,4575,4575,4575,0
|
|
20241029,191800,10120008190,4575,4575,4575,4575,0
|
|
20241029,191700,10120008190,4575,4575,4575,4575,0
|
|
20241029,191600,10120008190,4575,4575,4575,4575,0
|
|
20241029,191500,10120008190,4575,4575,4575,4575,0
|
|
20241029,191400,10120008190,4575,4575,4575,4575,0
|
|
20241029,191300,10120008190,4575,4575,4575,4575,0
|
|
20241029,191200,10120008190,4575,4575,4575,4575,0
|
|
20241029,191100,10120008190,4575,4575,4575,4575,0
|
|
20241029,191000,10120008190,4575,4575,4575,4575,0
|
|
20241029,190900,10120008190,4575,4575,4575,4575,0
|
|
20241029,190800,10120008190,4575,4575,4575,4575,0
|
|
20241029,190700,10120008190,4575,4575,4575,4575,0
|
|
20241029,190600,10120008190,4575,4575,4575,4575,0
|
|
20241029,190500,10120008190,4575,4575,4575,4575,21088
|
|
20241029,190400,10120008190,4575,4575,4575,4575,0
|
|
20241029,190300,10120008190,4575,4575,4575,4575,0
|
|
20241029,190200,10120008190,4575,4575,4575,4575,0
|
|
20241029,190100,10120008190,4575,4575,4575,4575,0
|
|
20241029,190000,10120008190,4575,4575,4575,4575,0
|
|
20241029,185900,10120008190,4575,4575,4575,4575,0
|
|
20241029,185800,10120008190,4575,4575,4575,4575,0
|
|
20241029,185700,10120008190,4575,4575,4575,4575,0
|
|
20241029,185600,10120008190,4575,4575,4575,4575,0
|
|
20241029,185500,10120008190,4575,4575,4575,4575,0
|
|
20241029,185400,10120008190,4575,4575,4575,4575,0
|
|
20241029,185300,10120008190,4575,4575,4575,4575,0
|
|
20241029,185200,10120008190,4575,4575,4575,4575,0
|
|
20241029,185100,10120008190,4575,4575,4575,4575,0
|
|
20241029,185000,10120008190,4575,4575,4575,4575,0
|
|
20241029,184900,10120008190,4575,4575,4575,4575,0
|
|
20241029,184800,10120008190,4575,4575,4575,4575,0
|
|
20241029,184700,10120008190,4575,4575,4575,4575,0
|
|
20241029,184600,10120008190,4575,4575,4575,4575,0
|
|
20241029,184500,10120008190,4575,4575,4575,4575,0
|
|
20241029,184400,10120008190,4575,4575,4575,4575,0
|
|
20241029,184300,10120008190,4575,4575,4575,4575,0
|
|
20241029,184200,10120008190,4575,4575,4575,4575,0
|
|
20241029,184100,10120008190,4575,4575,4575,4575,0
|
|
20241029,184000,10120008190,4575,4575,4575,4575,0
|
|
20241029,183900,10120008190,4575,4575,4575,4575,0
|
|
20241029,183800,10120008190,4575,4575,4575,4575,0
|
|
20241029,183700,10120008190,4575,4575,4575,4575,0
|
|
20241029,183600,10120008190,4575,4575,4575,4575,0
|
|
20241029,183500,10120008190,4575,4575,4575,4575,21088
|
|
20241029,183400,10120008190,4575,4575,4575,4575,0
|
|
20241029,183300,10120008190,4575,4575,4575,4575,0
|
|
20241029,183200,10120008190,4575,4575,4575,4575,0
|
|
20241029,183100,10120008190,4575,4575,4575,4575,0
|
|
20241029,183000,10120008190,4575,4575,4575,4575,0
|
|
20241029,182900,10120008190,4575,4575,4575,4575,0
|
|
20241029,182800,10120008190,4575,4575,4575,4575,0
|
|
20241029,182700,10120008190,4575,4575,4575,4575,0
|
|
20241029,182600,10120008190,4575,4575,4575,4575,0
|
|
20241029,182500,10120008190,4575,4575,4575,4575,0
|
|
20241029,182400,10120008190,4575,4575,4575,4575,0
|
|
20241029,182300,10120008190,4575,4575,4575,4575,0
|
|
20241029,182200,10120008190,4575,4575,4575,4575,0
|
|
20241029,182100,10120008190,4575,4575,4575,4575,0
|
|
20241029,182000,10120008190,4575,4575,4575,4575,0
|
|
20241029,181900,10120008190,4575,4575,4575,4575,0
|
|
20241029,181800,10120008190,4575,4575,4575,4575,0
|
|
20241029,181700,10120008190,4575,4575,4575,4575,0
|
|
20241029,181600,10120008190,4575,4575,4575,4575,0
|
|
20241029,181500,10120008190,4575,4575,4575,4575,0
|
|
20241029,181400,10120008190,4575,4575,4575,4575,0
|
|
20241029,181300,10120008190,4575,4575,4575,4575,0
|
|
20241029,181200,10120008190,4575,4575,4575,4575,0
|
|
20241029,181100,10120008190,4575,4575,4575,4575,0
|
|
20241029,181000,10120008190,4575,4575,4575,4575,0
|
|
20241029,180900,10120008190,4575,4575,4575,4575,0
|
|
20241029,180800,10120008190,4575,4575,4575,4575,0
|
|
20241029,180700,10120008190,4575,4575,4575,4575,0
|
|
20241029,180600,10120008190,4575,4575,4575,4575,0
|
|
20241029,180500,10120008190,4575,4575,4575,4575,21088
|
|
20241029,180400,10120008190,4575,4575,4575,4575,0
|
|
20241029,180300,10120008190,4575,4575,4575,4575,0
|
|
20241029,180200,10120008190,4575,4575,4575,4575,0
|
|
20241029,180100,10120008190,4575,4575,4575,4575,0
|
|
20241029,180000,10120008190,4575,4575,4575,4575,0
|
|
20241029,175900,10120008190,4575,4575,4575,4575,0
|
|
20241029,175800,10120008190,4575,4575,4575,4575,0
|
|
20241029,175700,10120008190,4575,4575,4575,4575,0
|
|
20241029,175600,10120008190,4575,4575,4575,4575,0
|
|
20241029,175500,10120008190,4575,4575,4575,4575,0
|
|
20241029,175400,10120008190,4575,4575,4575,4575,0
|
|
20241029,175300,10120008190,4575,4575,4575,4575,0
|
|
20241029,175200,10120008190,4575,4575,4575,4575,0
|
|
20241029,175100,10120008190,4575,4575,4575,4575,0
|
|
20241029,175000,10120008190,4575,4575,4575,4575,0
|
|
20241029,174900,10120008190,4575,4575,4575,4575,0
|
|
20241029,174800,10120008190,4575,4575,4575,4575,0
|
|
20241029,174700,10120008190,4575,4575,4575,4575,0
|
|
20241029,174600,10120008190,4575,4575,4575,4575,0
|
|
20241029,174500,10120008190,4575,4575,4575,4575,0
|
|
20241029,174400,10120008190,4575,4575,4575,4575,0
|
|
20241029,174300,10120008190,4575,4575,4575,4575,0
|
|
20241029,174200,10120008190,4575,4575,4575,4575,0
|
|
20241029,174100,10120008190,4575,4575,4575,4575,0
|
|
20241029,174000,10120008190,4575,4575,4575,4575,0
|
|
20241029,173900,10120008190,4575,4575,4575,4575,0
|
|
20241029,173800,10120008190,4575,4575,4575,4575,0
|
|
20241029,173700,10120008190,4575,4575,4575,4575,0
|
|
20241029,173600,10120008190,4575,4575,4575,4575,0
|
|
20241029,173500,10120008190,4575,4575,4575,4575,21088
|
|
20241029,173400,10120008190,4575,4575,4575,4575,0
|
|
20241029,173300,10120008190,4575,4575,4575,4575,0
|
|
20241029,173200,10120008190,4575,4575,4575,4575,0
|
|
20241029,173100,10120008190,4575,4575,4575,4575,0
|
|
20241029,173000,10120008190,4575,4575,4575,4575,0
|
|
20241029,172900,10120008190,4575,4575,4575,4575,0
|
|
20241029,172800,10120008190,4575,4575,4575,4575,0
|
|
20241029,172700,10120008190,4575,4575,4575,4575,0
|
|
20241029,172600,10120008190,4575,4575,4575,4575,0
|
|
20241029,172500,10120008190,4575,4575,4575,4575,0
|
|
20241029,172400,10120008190,4575,4575,4575,4575,0
|
|
20241029,172300,10120008190,4575,4575,4575,4575,0
|
|
20241029,172200,10120008190,4575,4575,4575,4575,0
|
|
20241029,172100,10120008190,4575,4575,4575,4575,0
|
|
20241029,172000,10120008190,4575,4575,4575,4575,0
|
|
20241029,171900,10120008190,4575,4575,4575,4575,0
|
|
20241029,171800,10120008190,4575,4575,4575,4575,0
|
|
20241029,171700,10120008190,4575,4575,4575,4575,0
|
|
20241029,171600,10120008190,4575,4575,4575,4575,0
|
|
20241029,171500,10120008190,4575,4575,4575,4575,0
|
|
20241029,171400,10120008190,4575,4575,4575,4575,0
|
|
20241029,171300,10120008190,4575,4575,4575,4575,0
|
|
20241029,171200,10120008190,4575,4575,4575,4575,0
|
|
20241029,171100,10120008190,4575,4575,4575,4575,0
|
|
20241029,171000,10120008190,4575,4575,4575,4575,0
|
|
20241029,170900,10120008190,4575,4575,4575,4575,0
|
|
20241029,170800,10120008190,4575,4575,4575,4575,0
|
|
20241029,170700,10120008190,4575,4575,4575,4575,0
|
|
20241029,170600,10120008190,4575,4575,4575,4575,0
|
|
20241029,170500,10120008190,4575,4575,4575,4575,21088
|
|
20241029,170400,10120008190,4575,4575,4575,4575,0
|
|
20241029,170300,10120008190,4575,4575,4575,4575,0
|
|
20241029,170200,10120008190,4575,4575,4575,4575,0
|
|
20241029,170100,10120008190,4575,4575,4575,4575,0
|
|
20241029,170000,10120008190,4575,4575,4575,4575,0
|
|
20241029,165900,10120008190,4575,4575,4575,4575,0
|
|
20241029,165800,10120008190,4575,4575,4575,4575,0
|
|
20241029,165700,10120008190,4575,4575,4575,4575,0
|
|
20241029,165600,10120008190,4575,4575,4575,4575,0
|
|
20241029,165500,10120008190,4575,4575,4575,4575,0
|
|
20241029,165400,10120008190,4575,4575,4575,4575,0
|
|
20241029,165300,10120008190,4575,4575,4575,4575,0
|
|
20241029,165200,10120008190,4575,4575,4575,4575,0
|
|
20241029,165100,10120008190,4575,4575,4575,4575,0
|
|
20241029,165000,10120008190,4575,4575,4575,4575,0
|
|
20241029,164900,10120008190,4575,4575,4575,4575,0
|
|
20241029,164800,10120008190,4575,4575,4575,4575,0
|
|
20241029,164700,10120008190,4575,4575,4575,4575,0
|
|
20241029,164600,10120008190,4575,4575,4575,4575,0
|
|
20241029,164500,10120008190,4575,4575,4575,4575,0
|
|
20241029,164400,10120008190,4575,4575,4575,4575,0
|
|
20241029,164300,10120008190,4575,4575,4575,4575,0
|
|
20241029,164200,10120008190,4575,4575,4575,4575,0
|
|
20241029,164100,10120008190,4575,4575,4575,4575,0
|
|
20241029,164000,10120008190,4575,4575,4575,4575,0
|
|
20241029,163900,10120008190,4575,4575,4575,4575,0
|
|
20241029,163800,10120008190,4575,4575,4575,4575,0
|
|
20241029,163700,10120008190,4575,4575,4575,4575,0
|
|
20241029,163600,10120008190,4575,4575,4575,4575,0
|
|
20241029,163500,10120008190,4575,4575,4575,4575,21088
|
|
20241029,163400,10120008190,4575,4575,4575,4575,0
|
|
20241029,163300,10120008190,4575,4575,4575,4575,0
|
|
20241029,163200,10120008190,4575,4575,4575,4575,0
|
|
20241029,163100,10120008190,4575,4575,4575,4575,0
|
|
20241029,163000,10120008190,4575,4575,4575,4575,0
|
|
20241029,162900,10120008190,4575,4575,4575,4575,0
|
|
20241029,162800,10120008190,4575,4575,4575,4575,0
|
|
20241029,162700,10120008190,4575,4575,4575,4575,0
|
|
20241029,162600,10120008190,4575,4575,4575,4575,0
|
|
20241029,162500,10120008190,4575,4575,4575,4575,0
|
|
20241029,162400,10120008190,4575,4575,4575,4575,0
|
|
20241029,162300,10120008190,4575,4575,4575,4575,0
|
|
20241029,162200,10120008190,4575,4575,4575,4575,0
|
|
20241029,162100,10120008190,4575,4575,4575,4575,0
|
|
20241029,162000,10120008190,4575,4575,4575,4575,0
|
|
20241029,161900,10120008190,4575,4575,4575,4575,0
|
|
20241029,161800,10120008190,4575,4575,4575,4575,0
|
|
20241029,161700,10120008190,4575,4575,4575,4575,0
|
|
20241029,161600,10120008190,4575,4575,4575,4575,0
|
|
20241029,161500,10120008190,4575,4575,4575,4575,0
|
|
20241029,161400,10120008190,4575,4575,4575,4575,0
|
|
20241029,161300,10120008190,4575,4575,4575,4575,0
|
|
20241029,161200,10120008190,4575,4575,4575,4575,0
|
|
20241029,161100,10120008190,4575,4575,4575,4575,0
|
|
20241029,161000,10120008190,4575,4575,4575,4575,0
|
|
20241029,160900,10120008190,4575,4575,4575,4575,0
|
|
20241029,160800,10120008190,4575,4575,4575,4575,0
|
|
20241029,160700,10120008190,4575,4575,4575,4575,0
|
|
20241029,160600,10120008190,4575,4575,4575,4575,0
|
|
20241029,160500,10120008190,4575,4575,4575,4575,21088
|
|
20241029,160400,10120008190,4575,4575,4575,4575,0
|
|
20241029,160300,10120008190,4575,4575,4575,4575,0
|
|
20241029,160200,10120008190,4575,4575,4575,4575,0
|
|
20241029,160100,10120008190,4575,4575,4575,4575,0
|
|
20241029,160000,10120008190,4575,4575,4575,4575,0
|
|
20241029,155900,10120008190,4575,4575,4575,4575,0
|
|
20241029,155800,10120008190,4575,4575,4575,4575,0
|
|
20241029,155700,10120008190,4575,4575,4575,4575,0
|
|
20241029,155600,10120008190,4575,4575,4575,4575,0
|
|
20241029,155500,10120008190,4575,4575,4575,4575,0
|
|
20241029,155400,10120008190,4575,4575,4575,4575,0
|
|
20241029,155300,10120008190,4575,4575,4575,4575,0
|
|
20241029,155200,10120008190,4575,4575,4575,4575,0
|
|
20241029,155100,10120008190,4575,4575,4575,4575,0
|
|
20241029,155000,10120008190,4575,4575,4575,4575,0
|
|
20241029,154900,10120008190,4575,4575,4575,4575,0
|
|
20241029,154800,10120008190,4575,4575,4575,4575,0
|
|
20241029,154700,10120008190,4575,4575,4575,4575,0
|
|
20241029,154600,10120008190,4575,4575,4575,4575,0
|
|
20241029,154500,10120008190,4575,4575,4575,4575,0
|
|
20241029,154400,10120008190,4575,4575,4575,4575,0
|
|
20241029,154300,10120008190,4575,4575,4575,4575,0
|
|
20241029,154200,10120008190,4575,4575,4575,4575,0
|
|
20241029,154100,10120008190,4575,4575,4575,4575,0
|
|
20241029,154000,10120008190,4575,4575,4575,4575,0
|
|
20241029,153900,10120008190,4575,4575,4575,4575,0
|
|
20241029,153800,10120008190,4575,4575,4575,4575,0
|
|
20241029,153700,10120008190,4575,4575,4575,4575,0
|
|
20241029,153600,10120008190,4575,4575,4575,4575,0
|
|
20241029,153500,10120008190,4575,4575,4575,4575,21088
|
|
20241029,153400,10120008190,4575,4575,4575,4575,0
|
|
20241029,153300,10120008190,4575,4575,4575,4575,0
|
|
20241029,153200,10120008190,4575,4575,4575,4575,0
|
|
20241029,153100,10120008190,4575,4575,4575,4575,0
|
|
20241029,153000,10120008190,4575,4575,4575,4575,21088
|
|
20241029,152900,10023530590,4575,4575,4575,4575,0
|
|
20241029,152800,10023530590,4575,4575,4575,4575,0
|
|
20241029,152700,10023530590,4575,4575,4575,4575,0
|
|
20241029,152600,10023530590,4575,4575,4575,4575,0
|
|
20241029,152500,10023530590,4575,4575,4575,4575,0
|
|
20241029,152400,10023530590,4575,4575,4575,4575,0
|
|
20241029,152300,10023530590,4575,4575,4575,4575,0
|
|
20241029,152200,10023530590,4575,4575,4575,4575,0
|
|
20241029,152100,10023530590,4575,4575,4575,4575,0
|
|
20241029,152000,10023530590,4575,4575,4575,4575,0
|
|
20241029,151900,10023530590,4575,4570,4575,4545,8103
|
|
20241029,151800,9986611785,4560,4575,4580,4560,528
|
|
20241029,151700,9984201720,4570,4565,4570,4545,4296
|
|
20241029,151600,9964618800,4550,4565,4565,4545,4020
|
|
20241029,151500,9946324100,4565,4570,4570,4560,1127
|
|
20241029,151400,9941184085,4570,4570,4580,4560,1799
|
|
20241029,151300,9932976310,4570,4585,4590,4570,2996
|
|
20241029,151200,9919265220,4590,4590,4590,4580,1000
|
|
20241029,151100,9914680125,4585,4585,4590,4580,1846
|
|
20241029,151000,9906218795,4585,4580,4585,4580,2741
|
|
20241029,150900,9893660295,4580,4565,4580,4555,7254
|
|
20241029,150800,9860570535,4560,4565,4565,4560,1755
|
|
20241029,150700,9852563300,4570,4565,4570,4560,253
|
|
20241029,150600,9851408535,4565,4560,4565,4560,2165
|
|
20241029,150500,9841535985,4565,4580,4585,4565,12214
|
|
20241029,150400,9785713735,4585,4570,4585,4565,5313
|
|
20241029,150300,9761406085,4570,4570,4575,4565,3787
|
|
20241029,150200,9744107225,4565,4585,4585,4565,513
|
|
20241029,150100,9741764170,4585,4570,4585,4570,3532
|
|
20241029,150000,9725619625,4570,4600,4600,4570,5160
|
|
20241029,145900,9701953820,4600,4600,4605,4590,2865
|
|
20241029,145800,9688779355,4605,4585,4605,4585,3338
|
|
20241029,145700,9673448815,4585,4585,4590,4575,1839
|
|
20241029,145600,9665027025,4580,4595,4595,4570,2553
|
|
20241029,145500,9653336455,4600,4570,4600,4570,7321
|
|
20241029,145400,9619839235,4575,4585,4585,4575,5159
|
|
20241029,145300,9596229015,4580,4585,4600,4580,4170
|
|
20241029,145200,9577103405,4595,4580,4595,4575,2412
|
|
20241029,145100,9566053335,4575,4595,4595,4575,2140
|
|
20241029,145000,9556252685,4595,4605,4605,4590,2797
|
|
20241029,144900,9543395580,4600,4605,4610,4600,1797
|
|
20241029,144800,9535122710,4600,4600,4615,4600,1391
|
|
20241029,144700,9528711200,4605,4610,4610,4570,10132
|
|
20241029,144600,9482174020,4610,4625,4630,4605,3368
|
|
20241029,144500,9466640375,4625,4615,4630,4615,2824
|
|
20241029,144400,9453595830,4610,4620,4625,4610,1973
|
|
20241029,144300,9444487385,4625,4635,4640,4605,8088
|
|
20241029,144200,9407017735,4635,4605,4640,4605,15696
|
|
20241029,144100,9334415905,4605,4580,4610,4580,3263
|
|
20241029,144000,9319425745,4590,4595,4595,4580,1047
|
|
20241029,143900,9314626185,4575,4580,4595,4560,2445
|
|
20241029,143800,9303443715,4580,4575,4590,4565,5010
|
|
20241029,143700,9280541280,4580,4565,4580,4545,5810
|
|
20241029,143600,9254014550,4570,4575,4585,4565,813
|
|
20241029,143500,9250293305,4575,4570,4595,4565,4867
|
|
20241029,143400,9228016835,4565,4575,4575,4555,1490
|
|
20241029,143300,9221214665,4580,4575,4580,4575,1478
|
|
20241029,143200,9214451685,4580,4590,4590,4575,4669
|
|
20241029,143100,9193060370,4585,4590,4595,4585,2546
|
|
20241029,143000,9181384890,4590,4575,4595,4575,1867
|
|
20241029,142900,9172824120,4585,4575,4585,4575,1476
|
|
20241029,142800,9166069490,4580,4580,4605,4580,3428
|
|
20241029,142700,9150343520,4595,4580,4595,4580,4018
|
|
20241029,142600,9131923785,4580,4560,4580,4550,6343
|
|
20241029,142500,9102994155,4555,4540,4555,4530,2282
|
|
20241029,142400,9092639515,4535,4535,4535,4515,1969
|
|
20241029,142300,9083715565,4530,4535,4555,4520,1835
|
|
20241029,142200,9075389915,4535,4525,4545,4510,5424
|
|
20241029,142100,9050830735,4525,4530,4530,4510,11613
|
|
20241029,142000,8998356020,4525,4535,4535,4525,1506
|
|
20241029,141900,8991535890,4530,4525,4560,4525,4770
|
|
20241029,141800,8969865955,4525,4550,4550,4525,7981
|
|
20241029,141700,8933663890,4550,4570,4575,4545,6639
|
|
20241029,141600,8903405165,4575,4580,4585,4575,2639
|
|
20241029,141500,8891327830,4590,4595,4605,4580,2358
|
|
20241029,141400,8880517000,4605,4600,4605,4575,2303
|
|
20241029,141300,8869952965,4615,4615,4625,4600,11064
|
|
20241029,141200,8818897390,4615,4590,4625,4580,14987
|
|
20241029,141100,8749806280,4595,4565,4600,4560,3178
|
|
20241029,141000,8735263840,4585,4565,4585,4555,3013
|
|
20241029,140900,8721511660,4565,4580,4580,4565,1957
|
|
20241029,140800,8712561640,4580,4570,4580,4565,1336
|
|
20241029,140700,8706458995,4565,4555,4565,4550,1749
|
|
20241029,140600,8698488475,4560,4575,4575,4545,3381
|
|
20241029,140500,8683090210,4575,4590,4610,4575,4958
|
|
20241029,140400,8660314660,4585,4560,4610,4555,5834
|
|
20241029,140300,8633553065,4575,4560,4575,4560,1537
|
|
20241029,140200,8626540790,4565,4530,4565,4530,6810
|
|
20241029,140100,8595570705,4530,4530,4530,4520,1391
|
|
20241029,140000,8589278840,4535,4525,4535,4520,2420
|
|
20241029,135900,8578330805,4525,4525,4530,4525,2409
|
|
20241029,135800,8567429065,4530,4530,4530,4525,3205
|
|
20241029,135700,8552911555,4535,4525,4540,4525,1346
|
|
20241029,135600,8546817505,4525,4535,4540,4525,1241
|
|
20241029,135500,8541194185,4535,4525,4535,4520,3326
|
|
20241029,135400,8526146275,4525,4515,4535,4515,836
|
|
20241029,135300,8522365580,4520,4510,4525,4510,2008
|
|
20241029,135200,8513299240,4515,4510,4515,4500,8000
|
|
20241029,135100,8477287110,4515,4515,4515,4505,922
|
|
20241029,135000,8473128790,4520,4525,4525,4520,2612
|
|
20241029,134900,8461320900,4525,4530,4535,4515,2559
|
|
20241029,134800,8449742320,4530,4505,4530,4505,9175
|
|
20241029,134700,8408199420,4510,4530,4530,4510,1599
|
|
20241029,134600,8400984000,4525,4510,4525,4510,952
|
|
20241029,134500,8396689560,4505,4510,4515,4505,6140
|
|
20241029,134400,8368988800,4515,4525,4530,4515,1022
|
|
20241029,134300,8364371380,4510,4520,4530,4510,1538
|
|
20241029,134200,8357421690,4515,4515,4520,4515,2538
|
|
20241029,134100,8345958480,4525,4525,4530,4520,1968
|
|
20241029,134000,8337058745,4530,4530,4545,4530,1790
|
|
20241029,133900,8328946770,4530,4540,4540,4520,1842
|
|
20241029,133800,8320602550,4535,4540,4540,4535,1930
|
|
20241029,133700,8311841835,4550,4540,4550,4520,2869
|
|
20241029,133600,8298824770,4540,4505,4545,4505,7673
|
|
20241029,133500,8264102055,4500,4505,4505,4500,4214
|
|
20241029,133400,8245135845,4505,4505,4510,4500,1347
|
|
20241029,133300,8239068755,4505,4510,4515,4505,4556
|
|
20241029,133200,8218520020,4510,4515,4520,4510,6998
|
|
20241029,133100,8186953485,4515,4510,4520,4510,1474
|
|
20241029,133000,8180300205,4510,4525,4530,4510,1798
|
|
20241029,132900,8172175540,4525,4525,4525,4515,1638
|
|
20241029,132800,8164776090,4530,4505,4530,4505,1424
|
|
20241029,132700,8158353700,4515,4515,4520,4500,3597
|
|
20241029,132600,8142134715,4510,4510,4515,4495,1893
|
|
20241029,132500,8133607345,4520,4510,4520,4495,4014
|
|
20241029,132400,8115525405,4515,4505,4530,4495,3547
|
|
20241029,132300,8099535980,4500,4490,4510,4490,1851
|
|
20241029,132200,8091203940,4515,4515,4520,4490,1402
|
|
20241029,132100,8084878760,4510,4500,4515,4490,12098
|
|
20241029,132000,8030497920,4500,4510,4515,4495,3713
|
|
20241029,131900,8013780050,4510,4510,4535,4505,3810
|
|
20241029,131800,7996594285,4510,4525,4530,4505,1533
|
|
20241029,131700,7989672805,4525,4520,4525,4500,1716
|
|
20241029,131600,7981938970,4530,4530,4535,4505,3747
|
|
20241029,131500,7964984175,4530,4535,4540,4530,1528
|
|
20241029,131400,7958054645,4540,4530,4540,4530,1574
|
|
20241029,131300,7950920850,4535,4530,4540,4530,1875
|
|
20241029,131200,7942421015,4535,4535,4545,4530,1503
|
|
20241029,131100,7935602450,4535,4510,4545,4510,6239
|
|
20241029,131000,7907364545,4520,4495,4520,4495,4109
|
|
20241029,130900,7888847020,4495,4495,4495,4480,911
|
|
20241029,130800,7884759375,4490,4480,4490,4475,2421
|
|
20241029,130700,7873914360,4480,4475,4480,4455,2758
|
|
20241029,130600,7861587585,4475,4465,4475,4460,3889
|
|
20241029,130500,7844221670,4475,4470,4485,4460,656
|
|
20241029,130400,7841291955,4470,4470,4480,4435,4987
|
|
20241029,130300,7819062540,4440,4460,4460,4440,5059
|
|
20241029,130200,7796529780,4470,4470,4475,4430,12213
|
|
20241029,130100,7742207560,4475,4500,4500,4475,303
|
|
20241029,130000,7740849440,4500,4515,4515,4465,5232
|
|
20241029,125900,7717336645,4510,4510,4515,4500,5412
|
|
20241029,125800,7692944290,4515,4520,4530,4515,3769
|
|
20241029,125700,7675898960,4520,4525,4525,4510,1374
|
|
20241029,125600,7669697920,4515,4520,4530,4515,6953
|
|
20241029,125500,7638253820,4520,4515,4520,4510,1156
|
|
20241029,125400,7633039125,4510,4510,4515,4500,5042
|
|
20241029,125300,7610313455,4510,4485,4510,4480,3330
|
|
20241029,125200,7595362350,4485,4485,4490,4485,2316
|
|
20241029,125100,7584974420,4485,4485,4490,4475,745
|
|
20241029,125000,7581634300,4485,4495,4495,4480,1562
|
|
20241029,124900,7574632255,4490,4505,4505,4490,2705
|
|
20241029,124800,7562474940,4505,4510,4510,4495,8197
|
|
20241029,124700,7525570390,4500,4515,4520,4495,6705
|
|
20241029,124600,7495335850,4515,4505,4515,4500,2094
|
|
20241029,124500,7485900495,4505,4500,4505,4495,2541
|
|
20241029,124400,7474471490,4500,4490,4500,4490,1464
|
|
20241029,124300,7467897270,4490,4500,4500,4480,2400
|
|
20241029,124200,7457121565,4500,4500,4500,4490,2095
|
|
20241029,124100,7447702525,4500,4485,4500,4485,3940
|
|
20241029,124000,7429998485,4500,4500,4500,4485,2527
|
|
20241029,123900,7418628030,4485,4480,4500,4480,3247
|
|
20241029,123800,7404045405,4480,4490,4490,4480,1957
|
|
20241029,123700,7395274835,4490,4480,4490,4480,4290
|
|
20241029,123600,7376053365,4480,4470,4480,4470,3256
|
|
20241029,123500,7361479530,4470,4460,4475,4460,8797
|
|
20241029,123400,7322176710,4460,4450,4470,4450,7965
|
|
20241029,123300,7286635425,4450,4455,4455,4445,3729
|
|
20241029,123200,7270038415,4450,4460,4465,4450,4077
|
|
20241029,123100,7251890620,4460,4465,4465,4440,1259
|
|
20241029,123000,7246292040,4450,4445,4465,4440,8447
|
|
20241029,122900,7208707400,4445,4455,4455,4445,8230
|
|
20241029,122800,7172092290,4455,4465,4465,4450,2524
|
|
20241029,122700,7160850040,4465,4455,4470,4455,2658
|
|
20241029,122600,7148997235,4460,4470,4470,4460,3016
|
|
20241029,122500,7135537505,4460,4470,4470,4460,1537
|
|
20241029,122400,7128674800,4480,4480,4480,4470,2116
|
|
20241029,122300,7119205780,4480,4480,4490,4465,8915
|
|
20241029,122200,7079350690,4490,4475,4490,4465,5741
|
|
20241029,122100,7053649085,4470,4475,4490,4460,3827
|
|
20241029,122000,7036522915,4475,4460,4475,4440,7429
|
|
20241029,121900,7003406250,4460,4480,4480,4430,30694
|
|
20241029,121800,6866755580,4480,4495,4505,4475,20174
|
|
20241029,121700,6776197465,4490,4490,4495,4490,7522
|
|
20241029,121600,6742423680,4495,4495,4495,4495,0
|
|
20241029,121500,6742423680,4495,4500,4500,4495,15651
|
|
20241029,121400,6672058630,4500,4500,4500,4495,1192
|
|
20241029,121300,6666697705,4500,4510,4520,4495,2805
|
|
20241029,121200,6654070570,4500,4500,4510,4500,3770
|
|
20241029,121100,6637095570,4500,4505,4510,4495,9633
|
|
20241029,121000,6593749440,4510,4515,4515,4500,2173
|
|
20241029,120900,6583966240,4520,4520,4520,4500,826
|
|
20241029,120800,6580239570,4515,4510,4530,4500,8307
|
|
20241029,120700,6542767535,4510,4515,4530,4505,2217
|
|
20241029,120600,6532764205,4515,4515,4525,4515,1405
|
|
20241029,120500,6526413755,4515,4505,4515,4500,2747
|
|
20241029,120400,6514023485,4500,4510,4510,4500,5209
|
|
20241029,120300,6490567255,4510,4510,4510,4505,2380
|
|
20241029,120200,6479838550,4510,4505,4510,4500,2558
|
|
20241029,120100,6468315135,4505,4510,4510,4500,8056
|
|
20241029,120000,6432027015,4510,4520,4520,4505,2558
|
|
20241029,115900,6420477605,4520,4520,4535,4515,3065
|
|
20241029,115800,6406625780,4520,4530,4530,4520,1967
|
|
20241029,115700,6397732965,4530,4530,4535,4530,1230
|
|
20241029,115600,6392160345,4530,4540,4540,4530,1531
|
|
20241029,115500,6385223105,4540,4550,4550,4535,340
|
|
20241029,115400,6383678370,4535,4545,4550,4535,3142
|
|
20241029,115300,6369427065,4550,4550,4555,4550,1689
|
|
20241029,115200,6361742110,4550,4555,4555,4550,6220
|
|
20241029,115100,6333439225,4560,4565,4570,4555,2758
|
|
20241029,115000,6320844640,4570,4565,4570,4565,2475
|
|
20241029,114900,6309541145,4555,4545,4565,4540,8232
|
|
20241029,114800,6272062510,4550,4535,4550,4530,6967
|
|
20241029,114700,6240453305,4540,4535,4545,4530,5370
|
|
20241029,114600,6216089330,4535,4525,4535,4525,347
|
|
20241029,114500,6214517395,4515,4505,4535,4500,9767
|
|
20241029,114400,6170476890,4505,4510,4515,4500,11512
|
|
20241029,114300,6118648315,4515,4535,4535,4505,24904
|
|
20241029,114200,6006102665,4535,4535,4540,4535,1782
|
|
20241029,114100,5998020725,4535,4540,4540,4535,1727
|
|
20241029,114000,5990185285,4535,4535,4540,4535,1083
|
|
20241029,113900,5985272955,4535,4545,4550,4535,1114
|
|
20241029,113800,5980217465,4540,4545,4545,4540,1606
|
|
20241029,113700,5972920100,4550,4550,4550,4545,2749
|
|
20241029,113600,5960423310,4550,4545,4550,4545,2665
|
|
20241029,113500,5948308540,4545,4550,4550,4545,2372
|
|
20241029,113400,5937525145,4550,4550,4560,4540,1898
|
|
20241029,113300,5928889495,4550,4540,4560,4535,5044
|
|
20241029,113200,5905969655,4540,4535,4540,4525,5387
|
|
20241029,113100,5881562795,4530,4540,4540,4530,1811
|
|
20241029,113000,5873349260,4540,4535,4540,4525,5901
|
|
20241029,112900,5846607575,4530,4535,4535,4530,1312
|
|
20241029,112800,5840661905,4540,4535,4540,4535,1937
|
|
20241029,112700,5831877590,4535,4530,4535,4525,1186
|
|
20241029,112600,5826510695,4525,4530,4530,4520,5422
|
|
20241029,112500,5801971155,4530,4545,4545,4530,4826
|
|
20241029,112400,5780082420,4550,4550,4560,4540,3605
|
|
20241029,112300,5763681895,4560,4550,4560,4550,3181
|
|
20241029,112200,5749205560,4550,4550,4550,4550,1849
|
|
20241029,112100,5740792610,4540,4545,4550,4540,6135
|
|
20241029,112000,5712921795,4540,4535,4545,4530,2883
|
|
20241029,111900,5699848220,4530,4530,4545,4530,4359
|
|
20241029,111800,5680082300,4530,4535,4560,4525,3691
|
|
20241029,111700,5663349600,4530,4560,4565,4530,30810
|
|
20241029,111600,5523349270,4560,4565,4565,4560,4535
|
|
20241029,111500,5502663740,4565,4570,4570,4560,2765
|
|
20241029,111400,5490034990,4565,4565,4580,4560,3274
|
|
20241029,111300,5475088930,4565,4580,4580,4565,15366
|
|
20241029,111200,5404862315,4580,4595,4595,4575,4921
|
|
20241029,111100,5382328230,4585,4585,4595,4585,2258
|
|
20241029,111000,5371963110,4585,4600,4605,4585,13004
|
|
20241029,110900,5312180045,4605,4610,4625,4605,3627
|
|
20241029,110800,5295471480,4625,4625,4625,4610,1635
|
|
20241029,110700,5287924760,4625,4625,4625,4605,1667
|
|
20241029,110600,5280238105,4625,4610,4625,4600,2777
|
|
20241029,110500,5267419600,4610,4590,4610,4585,3212
|
|
20241029,110400,5252654730,4590,4595,4595,4585,7277
|
|
20241029,110300,5219276470,4580,4600,4605,4580,3714
|
|
20241029,110200,5202236835,4605,4585,4605,4575,3260
|
|
20241029,110100,5187292980,4590,4605,4620,4590,7453
|
|
20241029,110000,5153031600,4600,4585,4600,4585,2813
|
|
20241029,105900,5140108210,4600,4585,4610,4580,5042
|
|
20241029,105800,5116951540,4585,4565,4590,4555,7172
|
|
20241029,105700,5084231820,4560,4575,4580,4560,2883
|
|
20241029,105600,5071062755,4580,4570,4585,4570,6591
|
|
20241029,105500,5040935690,4570,4580,4585,4560,4316
|
|
20241029,105400,5021213665,4580,4580,4585,4565,12339
|
|
20241029,105300,4964814575,4585,4590,4590,4565,9593
|
|
20241029,105200,4920931685,4575,4580,4590,4565,5665
|
|
20241029,105100,4895006085,4590,4615,4620,4580,55008
|
|
20241029,105000,4641895685,4610,4625,4630,4610,8707
|
|
20241029,104900,4601630270,4630,4615,4630,4615,750
|
|
20241029,104800,4598162730,4615,4635,4635,4615,12626
|
|
20241029,104700,4539768285,4640,4635,4640,4635,5781
|
|
20241029,104600,4512963365,4635,4655,4655,4635,8996
|
|
20241029,104500,4471171475,4655,4655,4660,4650,515
|
|
20241029,104400,4468774485,4650,4660,4660,4650,17200
|
|
20241029,104300,4388766665,4655,4655,4670,4650,6500
|
|
20241029,104200,4358522400,4645,4660,4670,4645,19037
|
|
20241029,104100,4269928460,4660,4680,4680,4655,26137
|
|
20241029,104000,4147923935,4680,4710,4710,4680,10873
|
|
20241029,103900,4096898385,4710,4710,4710,4705,442
|
|
20241029,103800,4094817575,4705,4710,4710,4705,737
|
|
20241029,103700,4091347545,4710,4695,4710,4695,1178
|
|
20241029,103600,4085813190,4695,4695,4695,4690,2547
|
|
20241029,103500,4073861615,4690,4710,4710,4690,5415
|
|
20241029,103400,4048411005,4715,4740,4740,4700,23427
|
|
20241029,103300,3937625620,4745,4760,4765,4745,1454
|
|
20241029,103200,3930703625,4760,4750,4760,4750,602
|
|
20241029,103100,3927843640,4750,4715,4750,4715,4322
|
|
20241029,103000,3907402385,4715,4715,4720,4710,2103
|
|
20241029,102900,3897486670,4715,4720,4720,4715,561
|
|
20241029,102800,3894838775,4720,4730,4730,4720,238
|
|
20241029,102700,3893714245,4720,4730,4730,4720,266
|
|
20241029,102600,3892458315,4725,4730,4730,4720,410
|
|
20241029,102500,3890522035,4730,4725,4730,4715,813
|
|
20241029,102400,3886682915,4725,4720,4725,4720,1248
|
|
20241029,102300,3880792315,4720,4710,4720,4700,1649
|
|
20241029,102200,3873029955,4710,4715,4725,4710,1858
|
|
20241029,102100,3864264395,4715,4705,4715,4705,3645
|
|
20241029,102000,3847111030,4705,4700,4710,4700,961
|
|
20241029,101900,3842589240,4715,4720,4720,4700,2866
|
|
20241029,101800,3829108955,4720,4715,4720,4700,6542
|
|
20241029,101700,3798298760,4720,4740,4740,4720,1071
|
|
20241029,101600,3793234295,4730,4725,4750,4725,1469
|
|
20241029,101500,3786276310,4730,4740,4755,4715,10595
|
|
20241029,101400,3736195720,4740,4765,4775,4740,5415
|
|
20241029,101300,3710453820,4770,4765,4770,4740,4558
|
|
20241029,101200,3688815360,4765,4790,4790,4765,479
|
|
20241029,101100,3686532190,4770,4755,4770,4755,1493
|
|
20241029,101000,3679417120,4755,4740,4755,4735,3317
|
|
20241029,100900,3663682735,4740,4795,4795,4735,8820
|
|
20241029,100800,3621718245,4770,4825,4825,4765,10942
|
|
20241029,100700,3569107195,4825,4840,4840,4825,2933
|
|
20241029,100600,3554937275,4840,4845,4845,4825,1403
|
|
20241029,100500,3548150075,4850,4820,4850,4815,10013
|
|
20241029,100400,3499666940,4815,4835,4835,4815,379
|
|
20241029,100300,3497840595,4815,4835,4835,4815,1071
|
|
20241029,100200,3492662330,4835,4825,4835,4825,1718
|
|
20241029,100100,3484364065,4835,4795,4835,4795,8933
|
|
20241029,100000,3441390215,4800,4795,4800,4790,1771
|
|
20241029,095900,3432894545,4800,4800,4800,4795,2425
|
|
20241029,095800,3421255805,4795,4795,4795,4790,3794
|
|
20241029,095700,3403068665,4790,4785,4795,4780,8547
|
|
20241029,095600,3362104795,4790,4770,4790,4770,3669
|
|
20241029,095500,3344568595,4765,4750,4765,4750,1704
|
|
20241029,095400,3336458785,4750,4735,4750,4730,1368
|
|
20241029,095300,3329977500,4750,4725,4750,4720,762
|
|
20241029,095200,3326375265,4750,4735,4750,4730,2713
|
|
20241029,095100,3313538820,4735,4770,4770,4735,3995
|
|
20241029,095000,3294571680,4770,4770,4770,4755,625
|
|
20241029,094900,3291595520,4770,4750,4770,4750,7919
|
|
20241029,094800,3253975190,4750,4775,4775,4750,3443
|
|
20241029,094700,3237593355,4770,4765,4770,4755,5028
|
|
20241029,094600,3213645310,4765,4765,4765,4765,341
|
|
20241029,094500,3212020445,4765,4760,4770,4755,3531
|
|
20241029,094400,3195212195,4760,4800,4800,4760,7438
|
|
20241029,094300,3159588970,4800,4770,4800,4765,4653
|
|
20241029,094200,3137339080,4770,4765,4770,4755,4487
|
|
20241029,094100,3115951590,4760,4740,4765,4730,14472
|
|
20241029,094000,3047258110,4740,4715,4745,4715,5681
|
|
20241029,093900,3020412300,4710,4665,4710,4665,12451
|
|
20241029,093800,2962041775,4670,4640,4685,4610,43361
|
|
20241029,093700,2760887795,4640,4650,4675,4635,15620
|
|
20241029,093600,2688377225,4680,4665,4680,4640,14611
|
|
20241029,093500,2620387005,4695,4665,4695,4655,7742
|
|
20241029,093400,2584168660,4660,4675,4685,4660,3577
|
|
20241029,093300,2567466720,4675,4690,4695,4675,8557
|
|
20241029,093200,2527412295,4700,4690,4710,4680,3984
|
|
20241029,093100,2508750770,4685,4705,4715,4685,12453
|
|
20241029,093000,2450287960,4715,4690,4720,4690,3550
|
|
20241029,092900,2433622100,4690,4690,4700,4685,9735
|
|
20241029,092800,2387940255,4695,4715,4725,4685,15171
|
|
20241029,092700,2316616290,4715,4720,4755,4715,7845
|
|
20241029,092600,2279601400,4725,4730,4760,4720,8445
|
|
20241029,092500,2239685290,4730,4760,4760,4730,10100
|
|
20241029,092400,2191758005,4765,4740,4765,4735,5077
|
|
20241029,092300,2167619230,4760,4765,4765,4740,10373
|
|
20241029,092200,2118368905,4750,4770,4770,4750,2361
|
|
20241029,092100,2107136835,4750,4745,4760,4745,4902
|
|
20241029,092000,2083809530,4745,4785,4785,4735,11249
|
|
20241029,091900,2030347165,4765,4725,4785,4725,7442
|
|
20241029,091800,1994991405,4725,4760,4760,4710,20350
|
|
20241029,091700,1898897685,4740,4785,4785,4730,8820
|
|
20241029,091600,1856951025,4780,4795,4825,4755,23579
|
|
20241029,091500,1744218595,4795,4720,4795,4690,22586
|
|
20241029,091400,1636743145,4720,4645,4755,4610,45084
|
|
20241029,091300,1426455920,4650,4650,4665,4620,33274
|
|
20241029,091200,1271953380,4655,4700,4700,4655,22224
|
|
20241029,091100,1167957880,4700,4750,4750,4685,53973
|
|
20241029,091000,913319360,4755,4760,4760,4740,13753
|
|
20241029,090900,847988825,4770,4760,4770,4740,34257
|
|
20241029,090800,685179635,4765,4790,4805,4755,16234
|
|
20241029,090700,607660710,4790,4840,4840,4760,26652
|
|
20241029,090600,479691970,4850,4835,4890,4835,20137
|
|
20241029,090500,381799410,4830,4855,4880,4830,23825
|
|
20241029,090400,266241685,4855,4925,4930,4855,32093
|
|
20241029,090300,108822600,4930,4930,4955,4925,2146
|
|
20241029,090200,98243500,4940,4940,4965,4915,2374
|
|
20241029,090100,86541355,4940,4970,4975,4940,1646
|
|
20241029,090000,78408935,4955,4990,5020,4940,15711
|