735 lines
40 KiB
CSV
735 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,211200,48313339180,16710,16710,16710,16710,24031
|
|
20241028,211100,48313339180,16710,16710,16710,16710,0
|
|
20241028,211000,48313339180,16710,16710,16710,16710,0
|
|
20241028,210900,48313339180,16710,16710,16710,16710,0
|
|
20241028,210800,48313339180,16710,16710,16710,16710,0
|
|
20241028,210700,48313339180,16710,16710,16710,16710,0
|
|
20241028,210600,48313339180,16710,16710,16710,16710,0
|
|
20241028,210500,48313339180,16710,16710,16710,16710,0
|
|
20241028,210400,48313339180,16710,16710,16710,16710,0
|
|
20241028,210300,48313339180,16710,16710,16710,16710,0
|
|
20241028,210200,48313339180,16710,16710,16710,16710,0
|
|
20241028,210100,48313339180,16710,16710,16710,16710,0
|
|
20241028,210000,48313339180,16710,16710,16710,16710,0
|
|
20241028,205900,48313339180,16710,16710,16710,16710,0
|
|
20241028,205800,48313339180,16710,16710,16710,16710,0
|
|
20241028,205700,48313339180,16710,16710,16710,16710,0
|
|
20241028,205600,48313339180,16710,16710,16710,16710,0
|
|
20241028,205500,48313339180,16710,16710,16710,16710,0
|
|
20241028,205400,48313339180,16710,16710,16710,16710,0
|
|
20241028,205300,48313339180,16710,16710,16710,16710,0
|
|
20241028,205200,48313339180,16710,16710,16710,16710,0
|
|
20241028,205100,48313339180,16710,16710,16710,16710,0
|
|
20241028,205000,48313339180,16710,16710,16710,16710,0
|
|
20241028,204900,48313339180,16710,16710,16710,16710,0
|
|
20241028,204800,48313339180,16710,16710,16710,16710,0
|
|
20241028,204700,48313339180,16710,16710,16710,16710,0
|
|
20241028,204600,48313339180,16710,16710,16710,16710,0
|
|
20241028,204500,48313339180,16710,16710,16710,16710,0
|
|
20241028,204400,48313339180,16710,16710,16710,16710,0
|
|
20241028,204300,48313339180,16710,16710,16710,16710,0
|
|
20241028,204200,48313339180,16710,16710,16710,16710,24031
|
|
20241028,204100,48313339180,16710,16710,16710,16710,0
|
|
20241028,204000,48313339180,16710,16710,16710,16710,0
|
|
20241028,203900,48313339180,16710,16710,16710,16710,0
|
|
20241028,203800,48313339180,16710,16710,16710,16710,0
|
|
20241028,203700,48313339180,16710,16710,16710,16710,0
|
|
20241028,203600,48313339180,16710,16710,16710,16710,0
|
|
20241028,203500,48313339180,16710,16710,16710,16710,0
|
|
20241028,203400,48313339180,16710,16710,16710,16710,0
|
|
20241028,203300,48313339180,16710,16710,16710,16710,0
|
|
20241028,203200,48313339180,16710,16710,16710,16710,0
|
|
20241028,203100,48313339180,16710,16710,16710,16710,0
|
|
20241028,203000,48313339180,16710,16710,16710,16710,0
|
|
20241028,202900,48313339180,16710,16710,16710,16710,0
|
|
20241028,202800,48313339180,16710,16710,16710,16710,0
|
|
20241028,202700,48313339180,16710,16710,16710,16710,0
|
|
20241028,202600,48313339180,16710,16710,16710,16710,0
|
|
20241028,202500,48313339180,16710,16710,16710,16710,0
|
|
20241028,202400,48313339180,16710,16710,16710,16710,0
|
|
20241028,202300,48313339180,16710,16710,16710,16710,0
|
|
20241028,202200,48313339180,16710,16710,16710,16710,0
|
|
20241028,202100,48313339180,16710,16710,16710,16710,0
|
|
20241028,202000,48313339180,16710,16710,16710,16710,0
|
|
20241028,201900,48313339180,16710,16710,16710,16710,0
|
|
20241028,201800,48313339180,16710,16710,16710,16710,0
|
|
20241028,201700,48313339180,16710,16710,16710,16710,0
|
|
20241028,201600,48313339180,16710,16710,16710,16710,0
|
|
20241028,201500,48313339180,16710,16710,16710,16710,0
|
|
20241028,201400,48313339180,16710,16710,16710,16710,0
|
|
20241028,201300,48313339180,16710,16710,16710,16710,0
|
|
20241028,201200,48313339180,16710,16710,16710,16710,24031
|
|
20241028,201100,48313339180,16710,16710,16710,16710,0
|
|
20241028,201000,48313339180,16710,16710,16710,16710,0
|
|
20241028,200900,48313339180,16710,16710,16710,16710,0
|
|
20241028,200800,48313339180,16710,16710,16710,16710,0
|
|
20241028,200700,48313339180,16710,16710,16710,16710,0
|
|
20241028,200600,48313339180,16710,16710,16710,16710,0
|
|
20241028,200500,48313339180,16710,16710,16710,16710,0
|
|
20241028,200400,48313339180,16710,16710,16710,16710,0
|
|
20241028,200300,48313339180,16710,16710,16710,16710,0
|
|
20241028,200200,48313339180,16710,16710,16710,16710,0
|
|
20241028,200100,48313339180,16710,16710,16710,16710,0
|
|
20241028,200000,48313339180,16710,16710,16710,16710,0
|
|
20241028,195900,48313339180,16710,16710,16710,16710,0
|
|
20241028,195800,48313339180,16710,16710,16710,16710,0
|
|
20241028,195700,48313339180,16710,16710,16710,16710,0
|
|
20241028,195600,48313339180,16710,16710,16710,16710,0
|
|
20241028,195500,48313339180,16710,16710,16710,16710,0
|
|
20241028,195400,48313339180,16710,16710,16710,16710,0
|
|
20241028,195300,48313339180,16710,16710,16710,16710,0
|
|
20241028,195200,48313339180,16710,16710,16710,16710,0
|
|
20241028,195100,48313339180,16710,16710,16710,16710,0
|
|
20241028,195000,48313339180,16710,16710,16710,16710,0
|
|
20241028,194900,48313339180,16710,16710,16710,16710,0
|
|
20241028,194800,48313339180,16710,16710,16710,16710,0
|
|
20241028,194700,48313339180,16710,16710,16710,16710,0
|
|
20241028,194600,48313339180,16710,16710,16710,16710,0
|
|
20241028,194500,48313339180,16710,16710,16710,16710,0
|
|
20241028,194400,48313339180,16710,16710,16710,16710,0
|
|
20241028,194300,48313339180,16710,16710,16710,16710,0
|
|
20241028,194200,48313339180,16710,16710,16710,16710,24031
|
|
20241028,194100,48313339180,16710,16710,16710,16710,0
|
|
20241028,194000,48313339180,16710,16710,16710,16710,0
|
|
20241028,193900,48313339180,16710,16710,16710,16710,0
|
|
20241028,193800,48313339180,16710,16710,16710,16710,0
|
|
20241028,193700,48313339180,16710,16710,16710,16710,0
|
|
20241028,193600,48313339180,16710,16710,16710,16710,0
|
|
20241028,193500,48313339180,16710,16710,16710,16710,0
|
|
20241028,193400,48313339180,16710,16710,16710,16710,0
|
|
20241028,193300,48313339180,16710,16710,16710,16710,0
|
|
20241028,193200,48313339180,16710,16710,16710,16710,0
|
|
20241028,193100,48313339180,16710,16710,16710,16710,0
|
|
20241028,193000,48313339180,16710,16710,16710,16710,0
|
|
20241028,192900,48313339180,16710,16710,16710,16710,0
|
|
20241028,192800,48313339180,16710,16710,16710,16710,0
|
|
20241028,192700,48313339180,16710,16710,16710,16710,0
|
|
20241028,192600,48313339180,16710,16710,16710,16710,0
|
|
20241028,192500,48313339180,16710,16710,16710,16710,0
|
|
20241028,192400,48313339180,16710,16710,16710,16710,0
|
|
20241028,192300,48313339180,16710,16710,16710,16710,0
|
|
20241028,192200,48313339180,16710,16710,16710,16710,0
|
|
20241028,192100,48313339180,16710,16710,16710,16710,0
|
|
20241028,192000,48313339180,16710,16710,16710,16710,0
|
|
20241028,191900,48313339180,16710,16710,16710,16710,0
|
|
20241028,191800,48313339180,16710,16710,16710,16710,0
|
|
20241028,191700,48313339180,16710,16710,16710,16710,0
|
|
20241028,191600,48313339180,16710,16710,16710,16710,0
|
|
20241028,191500,48313339180,16710,16710,16710,16710,0
|
|
20241028,191400,48313339180,16710,16710,16710,16710,0
|
|
20241028,191300,48313339180,16710,16710,16710,16710,0
|
|
20241028,191200,48313339180,16710,16710,16710,16710,24031
|
|
20241028,191100,48313339180,16710,16710,16710,16710,0
|
|
20241028,191000,48313339180,16710,16710,16710,16710,0
|
|
20241028,190900,48313339180,16710,16710,16710,16710,0
|
|
20241028,190800,48313339180,16710,16710,16710,16710,0
|
|
20241028,190700,48313339180,16710,16710,16710,16710,0
|
|
20241028,190600,48313339180,16710,16710,16710,16710,0
|
|
20241028,190500,48313339180,16710,16710,16710,16710,0
|
|
20241028,190400,48313339180,16710,16710,16710,16710,0
|
|
20241028,190300,48313339180,16710,16710,16710,16710,0
|
|
20241028,190200,48313339180,16710,16710,16710,16710,0
|
|
20241028,190100,48313339180,16710,16710,16710,16710,0
|
|
20241028,190000,48313339180,16710,16710,16710,16710,0
|
|
20241028,185900,48313339180,16710,16710,16710,16710,0
|
|
20241028,185800,48313339180,16710,16710,16710,16710,0
|
|
20241028,185700,48313339180,16710,16710,16710,16710,0
|
|
20241028,185600,48313339180,16710,16710,16710,16710,0
|
|
20241028,185500,48313339180,16710,16710,16710,16710,0
|
|
20241028,185400,48313339180,16710,16710,16710,16710,0
|
|
20241028,185300,48313339180,16710,16710,16710,16710,0
|
|
20241028,185200,48313339180,16710,16710,16710,16710,0
|
|
20241028,185100,48313339180,16710,16710,16710,16710,0
|
|
20241028,185000,48313339180,16710,16710,16710,16710,0
|
|
20241028,184900,48313339180,16710,16710,16710,16710,0
|
|
20241028,184800,48313339180,16710,16710,16710,16710,0
|
|
20241028,184700,48313339180,16710,16710,16710,16710,0
|
|
20241028,184600,48313339180,16710,16710,16710,16710,0
|
|
20241028,184500,48313339180,16710,16710,16710,16710,0
|
|
20241028,184400,48313339180,16710,16710,16710,16710,0
|
|
20241028,184300,48313339180,16710,16710,16710,16710,0
|
|
20241028,184200,48313339180,16710,16710,16710,16710,24031
|
|
20241028,184100,48313339180,16710,16710,16710,16710,0
|
|
20241028,184000,48313339180,16710,16710,16710,16710,0
|
|
20241028,183900,48313339180,16710,16710,16710,16710,0
|
|
20241028,183800,48313339180,16710,16710,16710,16710,0
|
|
20241028,183700,48313339180,16710,16710,16710,16710,0
|
|
20241028,183600,48313339180,16710,16710,16710,16710,0
|
|
20241028,183500,48313339180,16710,16710,16710,16710,0
|
|
20241028,183400,48313339180,16710,16710,16710,16710,0
|
|
20241028,183300,48313339180,16710,16710,16710,16710,0
|
|
20241028,183200,48313339180,16710,16710,16710,16710,0
|
|
20241028,183100,48313339180,16710,16710,16710,16710,0
|
|
20241028,183000,48313339180,16710,16710,16710,16710,0
|
|
20241028,182900,48313339180,16710,16710,16710,16710,0
|
|
20241028,182800,48313339180,16710,16710,16710,16710,0
|
|
20241028,182700,48313339180,16710,16710,16710,16710,0
|
|
20241028,182600,48313339180,16710,16710,16710,16710,0
|
|
20241028,182500,48313339180,16710,16710,16710,16710,0
|
|
20241028,182400,48313339180,16710,16710,16710,16710,0
|
|
20241028,182300,48313339180,16710,16710,16710,16710,0
|
|
20241028,182200,48313339180,16710,16710,16710,16710,0
|
|
20241028,182100,48313339180,16710,16710,16710,16710,0
|
|
20241028,182000,48313339180,16710,16710,16710,16710,0
|
|
20241028,181900,48313339180,16710,16710,16710,16710,0
|
|
20241028,181800,48313339180,16710,16710,16710,16710,0
|
|
20241028,181700,48313339180,16710,16710,16710,16710,0
|
|
20241028,181600,48313339180,16710,16710,16710,16710,0
|
|
20241028,181500,48313339180,16710,16710,16710,16710,0
|
|
20241028,181400,48313339180,16710,16710,16710,16710,0
|
|
20241028,181300,48313339180,16710,16710,16710,16710,0
|
|
20241028,181200,48313339180,16710,16710,16710,16710,24031
|
|
20241028,181100,48313339180,16710,16710,16710,16710,0
|
|
20241028,181000,48313339180,16710,16710,16710,16710,0
|
|
20241028,180900,48313339180,16710,16710,16710,16710,0
|
|
20241028,180800,48313339180,16710,16710,16710,16710,0
|
|
20241028,180700,48313339180,16710,16710,16710,16710,0
|
|
20241028,180600,48313339180,16710,16710,16710,16710,0
|
|
20241028,180500,48313339180,16710,16710,16710,16710,0
|
|
20241028,180400,48313339180,16710,16710,16710,16710,0
|
|
20241028,180300,48313339180,16710,16710,16710,16710,0
|
|
20241028,180200,48313339180,16710,16710,16710,16710,0
|
|
20241028,180100,48313339180,16710,16710,16710,16710,0
|
|
20241028,180000,48313339180,16710,16710,16710,16710,0
|
|
20241028,175900,48313339180,16710,16710,16710,16710,0
|
|
20241028,175800,48313339180,16710,16710,16710,16710,0
|
|
20241028,175700,48313339180,16710,16710,16710,16710,0
|
|
20241028,175600,48313339180,16710,16710,16710,16710,0
|
|
20241028,175500,48313339180,16710,16710,16710,16710,0
|
|
20241028,175400,48313339180,16710,16710,16710,16710,0
|
|
20241028,175300,48313339180,16710,16710,16710,16710,0
|
|
20241028,175200,48313339180,16710,16710,16710,16710,0
|
|
20241028,175100,48313339180,16710,16710,16710,16710,0
|
|
20241028,175000,48313339180,16710,16710,16710,16710,0
|
|
20241028,174900,48313339180,16710,16710,16710,16710,0
|
|
20241028,174800,48313339180,16710,16710,16710,16710,0
|
|
20241028,174700,48313339180,16710,16710,16710,16710,0
|
|
20241028,174600,48313339180,16710,16710,16710,16710,0
|
|
20241028,174500,48313339180,16710,16710,16710,16710,0
|
|
20241028,174400,48313339180,16710,16710,16710,16710,0
|
|
20241028,174300,48313339180,16710,16710,16710,16710,0
|
|
20241028,174200,48313339180,16710,16710,16710,16710,24031
|
|
20241028,174100,48313339180,16710,16710,16710,16710,0
|
|
20241028,174000,48313339180,16710,16710,16710,16710,0
|
|
20241028,173900,48313339180,16710,16710,16710,16710,0
|
|
20241028,173800,48313339180,16710,16710,16710,16710,0
|
|
20241028,173700,48313339180,16710,16710,16710,16710,0
|
|
20241028,173600,48313339180,16710,16710,16710,16710,0
|
|
20241028,173500,48313339180,16710,16710,16710,16710,0
|
|
20241028,173400,48313339180,16710,16710,16710,16710,0
|
|
20241028,173300,48313339180,16710,16710,16710,16710,0
|
|
20241028,173200,48313339180,16710,16710,16710,16710,0
|
|
20241028,173100,48313339180,16710,16710,16710,16710,0
|
|
20241028,173000,48313339180,16710,16710,16710,16710,0
|
|
20241028,172900,48313339180,16710,16710,16710,16710,0
|
|
20241028,172800,48313339180,16710,16710,16710,16710,0
|
|
20241028,172700,48313339180,16710,16710,16710,16710,0
|
|
20241028,172600,48313339180,16710,16710,16710,16710,0
|
|
20241028,172500,48313339180,16710,16710,16710,16710,0
|
|
20241028,172400,48313339180,16710,16710,16710,16710,0
|
|
20241028,172300,48313339180,16710,16710,16710,16710,0
|
|
20241028,172200,48313339180,16710,16710,16710,16710,0
|
|
20241028,172100,48313339180,16710,16710,16710,16710,0
|
|
20241028,172000,48313339180,16710,16710,16710,16710,0
|
|
20241028,171900,48313339180,16710,16710,16710,16710,0
|
|
20241028,171800,48313339180,16710,16710,16710,16710,0
|
|
20241028,171700,48313339180,16710,16710,16710,16710,0
|
|
20241028,171600,48313339180,16710,16710,16710,16710,0
|
|
20241028,171500,48313339180,16710,16710,16710,16710,0
|
|
20241028,171400,48313339180,16710,16710,16710,16710,0
|
|
20241028,171300,48313339180,16710,16710,16710,16710,0
|
|
20241028,171200,48313339180,16710,16710,16710,16710,24031
|
|
20241028,171100,48313339180,16710,16710,16710,16710,0
|
|
20241028,171000,48313339180,16710,16710,16710,16710,0
|
|
20241028,170900,48313339180,16710,16710,16710,16710,0
|
|
20241028,170800,48313339180,16710,16710,16710,16710,0
|
|
20241028,170700,48313339180,16710,16710,16710,16710,0
|
|
20241028,170600,48313339180,16710,16710,16710,16710,0
|
|
20241028,170500,48313339180,16710,16710,16710,16710,0
|
|
20241028,170400,48313339180,16710,16710,16710,16710,0
|
|
20241028,170300,48313339180,16710,16710,16710,16710,0
|
|
20241028,170200,48313339180,16710,16710,16710,16710,0
|
|
20241028,170100,48313339180,16710,16710,16710,16710,0
|
|
20241028,170000,48313339180,16710,16710,16710,16710,0
|
|
20241028,165900,48313339180,16710,16710,16710,16710,0
|
|
20241028,165800,48313339180,16710,16710,16710,16710,0
|
|
20241028,165700,48313339180,16710,16710,16710,16710,0
|
|
20241028,165600,48313339180,16710,16710,16710,16710,0
|
|
20241028,165500,48313339180,16710,16710,16710,16710,0
|
|
20241028,165400,48313339180,16710,16710,16710,16710,0
|
|
20241028,165300,48313339180,16710,16710,16710,16710,0
|
|
20241028,165200,48313339180,16710,16710,16710,16710,0
|
|
20241028,165100,48313339180,16710,16710,16710,16710,0
|
|
20241028,165000,48313339180,16710,16710,16710,16710,0
|
|
20241028,164900,48313339180,16710,16710,16710,16710,0
|
|
20241028,164800,48313339180,16710,16710,16710,16710,0
|
|
20241028,164700,48313339180,16710,16710,16710,16710,0
|
|
20241028,164600,48313339180,16710,16710,16710,16710,0
|
|
20241028,164500,48313339180,16710,16710,16710,16710,0
|
|
20241028,164400,48313339180,16710,16710,16710,16710,0
|
|
20241028,164300,48313339180,16710,16710,16710,16710,0
|
|
20241028,164200,48313339180,16710,16710,16710,16710,24031
|
|
20241028,164100,48313339180,16710,16710,16710,16710,0
|
|
20241028,164000,48313339180,16710,16710,16710,16710,0
|
|
20241028,163900,48313339180,16710,16710,16710,16710,0
|
|
20241028,163800,48313339180,16710,16710,16710,16710,0
|
|
20241028,163700,48313339180,16710,16710,16710,16710,0
|
|
20241028,163600,48313339180,16710,16710,16710,16710,0
|
|
20241028,163500,48313339180,16710,16710,16710,16710,0
|
|
20241028,163400,48313339180,16710,16710,16710,16710,0
|
|
20241028,163300,48313339180,16710,16710,16710,16710,0
|
|
20241028,163200,48313339180,16710,16710,16710,16710,0
|
|
20241028,163100,48313339180,16710,16710,16710,16710,0
|
|
20241028,163000,48313339180,16710,16710,16710,16710,0
|
|
20241028,162900,48313339180,16710,16710,16710,16710,0
|
|
20241028,162800,48313339180,16710,16710,16710,16710,0
|
|
20241028,162700,48313339180,16710,16710,16710,16710,0
|
|
20241028,162600,48313339180,16710,16710,16710,16710,0
|
|
20241028,162500,48313339180,16710,16710,16710,16710,0
|
|
20241028,162400,48313339180,16710,16710,16710,16710,0
|
|
20241028,162300,48313339180,16710,16710,16710,16710,0
|
|
20241028,162200,48313339180,16710,16710,16710,16710,0
|
|
20241028,162100,48313339180,16710,16710,16710,16710,0
|
|
20241028,162000,48313339180,16710,16710,16710,16710,0
|
|
20241028,161900,48313339180,16710,16710,16710,16710,0
|
|
20241028,161800,48313339180,16710,16710,16710,16710,0
|
|
20241028,161700,48313339180,16710,16710,16710,16710,0
|
|
20241028,161600,48313339180,16710,16710,16710,16710,0
|
|
20241028,161500,48313339180,16710,16710,16710,16710,0
|
|
20241028,161400,48313339180,16710,16710,16710,16710,0
|
|
20241028,161300,48313339180,16710,16710,16710,16710,0
|
|
20241028,161200,48313339180,16710,16710,16710,16710,24031
|
|
20241028,161100,48313339180,16710,16710,16710,16710,0
|
|
20241028,161000,48313339180,16710,16710,16710,16710,0
|
|
20241028,160900,48313339180,16710,16710,16710,16710,0
|
|
20241028,160800,48313339180,16710,16710,16710,16710,0
|
|
20241028,160700,48313339180,16710,16710,16710,16710,0
|
|
20241028,160600,48313339180,16710,16710,16710,16710,0
|
|
20241028,160500,48313339180,16710,16710,16710,16710,0
|
|
20241028,160400,48313339180,16710,16710,16710,16710,0
|
|
20241028,160300,48313339180,16710,16710,16710,16710,0
|
|
20241028,160200,48313339180,16710,16710,16710,16710,0
|
|
20241028,160100,48313339180,16710,16710,16710,16710,0
|
|
20241028,160000,48313339180,16710,16710,16710,16710,0
|
|
20241028,155900,48313339180,16710,16710,16710,16710,0
|
|
20241028,155800,48313339180,16710,16710,16710,16710,0
|
|
20241028,155700,48313339180,16710,16710,16710,16710,0
|
|
20241028,155600,48313339180,16710,16710,16710,16710,0
|
|
20241028,155500,48313339180,16710,16710,16710,16710,0
|
|
20241028,155400,48313339180,16710,16710,16710,16710,0
|
|
20241028,155300,48313339180,16710,16710,16710,16710,0
|
|
20241028,155200,48313339180,16710,16710,16710,16710,0
|
|
20241028,155100,48313339180,16710,16710,16710,16710,0
|
|
20241028,155000,48313339180,16710,16710,16710,16710,0
|
|
20241028,154900,48313339180,16710,16710,16710,16710,0
|
|
20241028,154800,48313339180,16710,16710,16710,16710,0
|
|
20241028,154700,48313339180,16710,16710,16710,16710,0
|
|
20241028,154600,48313339180,16710,16710,16710,16710,0
|
|
20241028,154500,48313339180,16710,16710,16710,16710,0
|
|
20241028,154400,48313339180,16710,16710,16710,16710,0
|
|
20241028,154300,48313339180,16710,16710,16710,16710,0
|
|
20241028,154200,48313339180,16710,16710,16710,16710,24031
|
|
20241028,154100,48313339180,16710,16710,16710,16710,0
|
|
20241028,154000,48313339180,16710,16710,16710,16710,0
|
|
20241028,153900,48313339180,16710,16710,16710,16710,0
|
|
20241028,153800,48313339180,16710,16710,16710,16710,0
|
|
20241028,153700,48313339180,16710,16710,16710,16710,0
|
|
20241028,153600,48313339180,16710,16710,16710,16710,0
|
|
20241028,153500,48313339180,16710,16710,16710,16710,0
|
|
20241028,153400,48313339180,16710,16710,16710,16710,0
|
|
20241028,153300,48313339180,16710,16710,16710,16710,0
|
|
20241028,153200,48313339180,16710,16710,16710,16710,0
|
|
20241028,153100,48313339180,16710,16710,16710,16710,0
|
|
20241028,153000,48313339180,16710,16710,16710,16710,24031
|
|
20241028,152900,47911781170,16730,16730,16730,16730,0
|
|
20241028,152800,47911781170,16730,16730,16730,16730,0
|
|
20241028,152700,47911781170,16730,16730,16730,16730,0
|
|
20241028,152600,47911781170,16730,16730,16730,16730,0
|
|
20241028,152500,47911781170,16730,16730,16730,16730,0
|
|
20241028,152400,47911781170,16730,16730,16730,16730,0
|
|
20241028,152300,47911781170,16730,16730,16730,16730,0
|
|
20241028,152200,47911781170,16730,16730,16730,16730,0
|
|
20241028,152100,47911781170,16730,16730,16730,16730,0
|
|
20241028,152000,47911781170,16730,16730,16730,16730,0
|
|
20241028,151900,47911781170,16730,16720,16760,16720,4266
|
|
20241028,151800,47840373990,16730,16740,16760,16710,5451
|
|
20241028,151700,47749133970,16740,16720,16740,16710,1673
|
|
20241028,151600,47721152260,16720,16700,16720,16690,4124
|
|
20241028,151500,47652283690,16720,16720,16730,16690,2235
|
|
20241028,151400,47614948840,16720,16700,16720,16690,5579
|
|
20241028,151300,47521776310,16700,16680,16700,16680,1684
|
|
20241028,151200,47493666700,16690,16660,16700,16660,1742
|
|
20241028,151100,47464619930,16660,16660,16680,16650,1010
|
|
20241028,151000,47447797340,16660,16700,16700,16650,1659
|
|
20241028,150900,47420150790,16650,16720,16740,16600,19954
|
|
20241028,150800,47087429330,16720,16760,16770,16720,5029
|
|
20241028,150700,47003255370,16770,16770,16770,16760,880
|
|
20241028,150600,46988498770,16770,16790,16800,16770,1548
|
|
20241028,150500,46962510030,16780,16740,16790,16740,1915
|
|
20241028,150400,46930395440,16740,16770,16770,16740,1714
|
|
20241028,150300,46901691430,16770,16780,16780,16740,9794
|
|
20241028,150200,46737539440,16780,16820,16830,16780,3597
|
|
20241028,150100,46677106880,16830,16820,16830,16810,685
|
|
20241028,150000,46665586980,16810,16800,16820,16780,2121
|
|
20241028,145900,46629966110,16800,16800,16810,16790,1872
|
|
20241028,145800,46598527570,16810,16800,16810,16790,2584
|
|
20241028,145700,46555120390,16790,16790,16810,16780,1195
|
|
20241028,145600,46535060370,16790,16820,16820,16780,5139
|
|
20241028,145500,46448760780,16820,16800,16820,16790,3352
|
|
20241028,145400,46392468070,16790,16800,16800,16780,3744
|
|
20241028,145300,46329589650,16810,16800,16820,16790,4913
|
|
20241028,145200,46247048880,16800,16860,16890,16800,10625
|
|
20241028,145100,46068235310,16860,16900,16900,16860,3655
|
|
20241028,145000,46006560720,16900,16910,16920,16900,2217
|
|
20241028,144900,45969084300,16920,16890,16930,16880,4558
|
|
20241028,144800,45892064840,16880,16910,16920,16880,5058
|
|
20241028,144700,45806596530,16910,16940,16940,16910,5093
|
|
20241028,144600,45720436680,16930,16980,16980,16920,8269
|
|
20241028,144500,45580273910,16980,16980,16980,16960,2710
|
|
20241028,144400,45534292990,16970,16970,16980,16970,802
|
|
20241028,144300,45520682650,16970,17000,17010,16970,2174
|
|
20241028,144200,45483740980,17000,16970,17000,16960,1794
|
|
20241028,144100,45453296090,16960,17010,17010,16960,7327
|
|
20241028,144000,45328826090,17000,17040,17040,17000,5905
|
|
20241028,143900,45228346790,17040,17050,17060,17030,2226
|
|
20241028,143800,45190415670,17040,17050,17050,17040,922
|
|
20241028,143700,45174703660,17060,17050,17060,17040,858
|
|
20241028,143600,45160080740,17060,17070,17070,17050,906
|
|
20241028,143500,45144622870,17050,17050,17060,17050,1933
|
|
20241028,143400,45111651380,17050,17040,17100,17040,3067
|
|
20241028,143300,45059339610,17040,17040,17050,17030,1177
|
|
20241028,143200,45039290290,17040,17030,17050,17020,2535
|
|
20241028,143100,44996128930,17030,17020,17040,17020,1230
|
|
20241028,143000,44975193010,17020,17030,17030,17020,1136
|
|
20241028,142900,44955857470,17020,17030,17030,17020,1884
|
|
20241028,142800,44923791250,17030,17020,17030,17020,977
|
|
20241028,142700,44907159060,17030,17010,17030,17000,1360
|
|
20241028,142600,44884018830,17010,17010,17020,17000,4363
|
|
20241028,142500,44809829130,17010,17020,17040,17000,3652
|
|
20241028,142400,44747691550,17020,17030,17040,17020,2596
|
|
20241028,142300,44703486670,17030,17070,17070,17030,1527
|
|
20241028,142200,44677469490,17030,17030,17050,17000,14020
|
|
20241028,142100,44438930010,17020,17060,17060,17010,10116
|
|
20241028,142000,44266688820,17060,17070,17100,17050,2004
|
|
20241028,141900,44232480390,17070,17060,17070,17040,3812
|
|
20241028,141800,44167480090,17070,17110,17110,17060,5518
|
|
20241028,141700,44073261650,17110,17130,17140,17080,6646
|
|
20241028,141600,43959552210,17130,17160,17160,17130,2143
|
|
20241028,141500,43922809680,17160,17180,17180,17160,1210
|
|
20241028,141400,43902037860,17190,17180,17190,17160,953
|
|
20241028,141300,43885674080,17180,17170,17200,17170,2218
|
|
20241028,141200,43847555670,17170,17210,17210,17160,2478
|
|
20241028,141100,43804976570,17210,17250,17250,17210,1424
|
|
20241028,141000,43780449960,17250,17240,17280,17230,812
|
|
20241028,140900,43766434370,17240,17260,17280,17220,3692
|
|
20241028,140800,43702755270,17260,17280,17290,17260,1561
|
|
20241028,140700,43675800670,17290,17320,17320,17290,936
|
|
20241028,140600,43659608600,17310,17290,17310,17290,1018
|
|
20241028,140500,43642000280,17290,17300,17310,17270,1114
|
|
20241028,140400,43622744610,17290,17290,17330,17290,478
|
|
20241028,140300,43614473980,17320,17310,17330,17290,1451
|
|
20241028,140200,43589358150,17310,17290,17330,17290,862
|
|
20241028,140100,43574438630,17290,17280,17300,17280,592
|
|
20241028,140000,43564204550,17290,17360,17360,17280,774
|
|
20241028,135900,43550797260,17360,17280,17370,17260,8011
|
|
20241028,135800,43412102110,17280,17290,17320,17270,2867
|
|
20241028,135700,43362518980,17300,17270,17330,17260,5328
|
|
20241028,135600,43270371040,17270,17200,17270,17200,2113
|
|
20241028,135500,43233943670,17190,17190,17200,17180,1259
|
|
20241028,135400,43212300720,17190,17190,17210,17160,1268
|
|
20241028,135300,43190500800,17190,17210,17230,17190,1550
|
|
20241028,135200,43163826570,17200,17190,17200,17170,1296
|
|
20241028,135100,43141544470,17190,17170,17200,17170,738
|
|
20241028,135000,43128858960,17200,17170,17210,17160,1451
|
|
20241028,134900,43103935890,17210,17130,17240,17130,8888
|
|
20241028,134800,42951109210,17130,17150,17150,17110,691
|
|
20241028,134700,42939273200,17120,17110,17160,17110,2848
|
|
20241028,134600,42890467430,17100,17060,17120,17060,1042
|
|
20241028,134500,42872664500,17060,17020,17070,17020,2103
|
|
20241028,134400,42836829770,17030,17010,17040,17010,895
|
|
20241028,134300,42821598200,17040,17030,17040,17010,2352
|
|
20241028,134200,42781571500,17030,17060,17070,17010,699
|
|
20241028,134100,42769669380,17060,17020,17100,17020,924
|
|
20241028,134000,42753905410,17020,17010,17020,16990,10026
|
|
20241028,133900,42583431050,17010,17040,17040,17010,3056
|
|
20241028,133800,42531404950,17040,17070,17070,17030,1473
|
|
20241028,133700,42506296440,17060,17070,17070,17030,700
|
|
20241028,133600,42494361360,17040,17020,17090,17020,272
|
|
20241028,133500,42489727720,17020,17100,17100,17010,11645
|
|
20241028,133400,42291246380,17100,17100,17120,17100,1354
|
|
20241028,133300,42268085190,17100,17080,17140,17070,5286
|
|
20241028,133200,42177712380,17070,17110,17120,17070,9576
|
|
20241028,133100,42014037010,17120,17190,17200,17110,11504
|
|
20241028,133000,41816766600,17200,17220,17220,17190,3214
|
|
20241028,132900,41761470460,17220,17200,17220,17190,1722
|
|
20241028,132800,41731847970,17200,17240,17240,17200,5031
|
|
20241028,132700,41645278010,17220,17260,17280,17220,635
|
|
20241028,132600,41634326140,17260,17220,17260,17200,3302
|
|
20241028,132500,41577483270,17230,17220,17250,17210,1319
|
|
20241028,132400,41554773350,17210,17220,17250,17210,1866
|
|
20241028,132300,41522649750,17220,17250,17260,17220,4202
|
|
20241028,132200,41450264170,17250,17250,17260,17240,409
|
|
20241028,132100,41443208650,17300,17260,17300,17250,1459
|
|
20241028,132000,41417994770,17260,17280,17280,17260,367
|
|
20241028,131900,41411659050,17280,17270,17310,17270,2445
|
|
20241028,131800,41369418430,17270,17260,17310,17260,1900
|
|
20241028,131700,41336604190,17340,17250,17360,17240,2068
|
|
20241028,131600,41300876130,17240,17200,17370,17170,9638
|
|
20241028,131500,41135191770,17210,17250,17250,17200,6009
|
|
20241028,131400,41031719190,17250,17280,17280,17230,5229
|
|
20241028,131300,40941493540,17290,17310,17320,17290,2535
|
|
20241028,131200,40897629750,17310,17360,17360,17300,3322
|
|
20241028,131100,40840116990,17340,17390,17400,17340,1757
|
|
20241028,131000,40809620430,17380,17370,17390,17370,110
|
|
20241028,130900,40807708440,17380,17380,17400,17380,964
|
|
20241028,130800,40790952600,17380,17370,17390,17370,970
|
|
20241028,130700,40774093710,17360,17380,17390,17360,420
|
|
20241028,130600,40766797870,17380,17380,17380,17380,351
|
|
20241028,130500,40760697490,17340,17320,17390,17310,995
|
|
20241028,130400,40743438250,17320,17340,17340,17300,2877
|
|
20241028,130300,40693631770,17340,17360,17360,17310,1787
|
|
20241028,130200,40662668840,17360,17340,17370,17320,508
|
|
20241028,130100,40653853190,17350,17330,17350,17300,4792
|
|
20241028,130000,40570839810,17330,17420,17420,17220,15054
|
|
20241028,125900,40310084300,17420,17490,17490,17420,1598
|
|
20241028,125800,40282230300,17490,17450,17500,17450,662
|
|
20241028,125700,40270672230,17470,17440,17470,17420,489
|
|
20241028,125600,40262137440,17440,17380,17440,17380,2215
|
|
20241028,125500,40223617850,17380,17410,17440,17380,3122
|
|
20241028,125400,40169311880,17410,17420,17430,17400,4429
|
|
20241028,125300,40092199760,17430,17490,17500,17430,5446
|
|
20241028,125200,39997122360,17490,17530,17530,17490,907
|
|
20241028,125100,39981252530,17500,17510,17530,17470,3103
|
|
20241028,125000,39926976430,17520,17530,17530,17480,8251
|
|
20241028,124900,39782525190,17530,17600,17650,17530,9260
|
|
20241028,124800,39619728870,17620,17640,17690,17600,2796
|
|
20241028,124700,39570476510,17640,17650,17700,17600,4384
|
|
20241028,124600,39493219530,17650,17660,17710,17650,1068
|
|
20241028,124500,39474332860,17720,17730,17770,17660,2044
|
|
20241028,124400,39438087980,17730,17650,17730,17650,170
|
|
20241028,124300,39435086000,17640,17640,17700,17620,2110
|
|
20241028,124200,39397833040,17630,17700,17700,17630,1636
|
|
20241028,124100,39368956160,17700,17670,17750,17670,1697
|
|
20241028,124000,39338917010,17700,17640,17700,17640,1913
|
|
20241028,123900,39305110980,17630,17700,17740,17630,4710
|
|
20241028,123800,39221901060,17700,17760,17760,17690,3878
|
|
20241028,123700,39153191950,17760,17780,17780,17740,413
|
|
20241028,123600,39145859590,17780,17780,17810,17780,818
|
|
20241028,123500,39131299780,17800,17850,17850,17740,2525
|
|
20241028,123400,39086318330,17850,17800,17850,17750,1475
|
|
20241028,123300,39060046210,17800,17720,17800,17720,1514
|
|
20241028,123200,39033157860,17720,17710,17770,17710,336
|
|
20241028,123100,39027199530,17710,17750,17780,17710,1326
|
|
20241028,123000,39003686730,17750,17780,17780,17730,1221
|
|
20241028,122900,38982005810,17780,17800,17810,17780,1074
|
|
20241028,122800,38962895220,17780,17750,17800,17750,1108
|
|
20241028,122700,38943195130,17750,17770,17780,17740,303
|
|
20241028,122600,38937812790,17770,17750,17780,17720,1860
|
|
20241028,122500,38904836270,17750,17780,17800,17750,675
|
|
20241028,122400,38892831650,17730,17750,17800,17730,2746
|
|
20241028,122300,38844113660,17800,17780,17800,17740,2770
|
|
20241028,122200,38794859620,17790,17740,17790,17730,603
|
|
20241028,122100,38784162890,17790,17760,17790,17710,1943
|
|
20241028,122000,38749722170,17760,17790,17800,17750,1012
|
|
20241028,121900,38731730910,17780,17720,17780,17700,3982
|
|
20241028,121800,38661181040,17720,17720,17750,17700,752
|
|
20241028,121700,38647860980,17700,17780,17800,17700,2579
|
|
20241028,121600,38602146980,17740,17790,17800,17740,692
|
|
20241028,121500,38589859660,17810,17740,17820,17740,443
|
|
20241028,121400,38581970770,17750,17790,17800,17710,3909
|
|
20241028,121300,38512545700,17760,17780,17790,17740,2952
|
|
20241028,121200,38460114250,17760,17780,17780,17730,202
|
|
20241028,121100,38456525840,17710,17760,17790,17710,1587
|
|
20241028,121000,38428396030,17800,17800,17820,17750,3729
|
|
20241028,120900,38362111510,17820,17820,17860,17800,2141
|
|
20241028,120800,38323912850,17820,17790,17830,17780,704
|
|
20241028,120700,38311388590,17790,17820,17840,17770,2980
|
|
20241028,120600,38258381760,17820,17870,17870,17800,1434
|
|
20241028,120500,38232780110,17870,17790,17870,17770,2560
|
|
20241028,120400,38187158500,17790,17750,17800,17750,675
|
|
20241028,120300,38175170650,17750,17840,17840,17730,1523
|
|
20241028,120200,38148109340,17840,17850,17850,17750,1592
|
|
20241028,120100,38119777960,17840,17750,17880,17750,2153
|
|
20241028,120000,38081353490,17800,17730,17800,17720,2281
|
|
20241028,115900,38040890030,17740,17750,17870,17710,2728
|
|
20241028,115800,37992414510,17750,17760,17770,17690,829
|
|
20241028,115700,37977726030,17750,17670,17780,17620,4338
|
|
20241028,115600,37901166410,17670,17670,17680,17630,2655
|
|
20241028,115500,37854310470,17650,17730,17730,17650,2204
|
|
20241028,115400,37815318840,17740,17750,17750,17670,3056
|
|
20241028,115300,37761208020,17710,17840,17840,17680,4166
|
|
20241028,115200,37687243850,17850,17940,17940,17810,4787
|
|
20241028,115100,37601631570,17940,17840,17980,17770,14962
|
|
20241028,115000,37333295680,17850,17560,17880,17560,6328
|
|
20241028,114900,37220899610,17560,17590,17640,17520,2616
|
|
20241028,114800,37174846530,17510,17510,17550,17450,5056
|
|
20241028,114700,37086350710,17530,17410,17530,17340,11125
|
|
20241028,114600,36892680100,17410,17630,17650,17380,30938
|
|
20241028,114500,36351514250,17620,17690,17690,17610,7188
|
|
20241028,114400,36224670310,17680,17690,17740,17680,4073
|
|
20241028,114300,36152594030,17710,17760,17760,17690,3544
|
|
20241028,114200,36089809420,17750,17740,17770,17710,3574
|
|
20241028,114100,36026425240,17740,17850,17870,17740,5911
|
|
20241028,114000,35921257280,17850,17890,17900,17850,2456
|
|
20241028,113900,35877378320,17890,17870,17900,17850,2971
|
|
20241028,113800,35824297880,17860,17920,17940,17830,6882
|
|
20241028,113700,35701129540,17920,17800,18020,17780,17739
|
|
20241028,113600,35383057360,17770,17600,17840,17590,12926
|
|
20241028,113500,35153669450,17590,17630,17650,17540,11469
|
|
20241028,113400,34952013640,17630,17660,17720,17580,12594
|
|
20241028,113300,34729962530,17740,17860,17900,17510,39858
|
|
20241028,113200,34025023320,17890,18080,18090,17840,25837
|
|
20241028,113100,33560967620,18090,18080,18160,18060,4782
|
|
20241028,113000,33474482450,18070,18190,18200,18070,7525
|
|
20241028,112900,33338060090,18180,18140,18200,18100,2495
|
|
20241028,112800,33292765280,18100,18080,18280,18070,10137
|
|
20241028,112700,33108467750,18070,18120,18190,18070,8137
|
|
20241028,112600,32961094480,18100,18180,18190,18060,4210
|
|
20241028,112500,32884862470,18190,18030,18200,18030,6080
|
|
20241028,112400,32774673990,18030,18110,18160,18010,13197
|
|
20241028,112300,32536246910,18080,18100,18190,18050,8046
|
|
20241028,112200,32390656620,18100,18150,18230,17970,21543
|
|
20241028,112100,32001445600,18150,18120,18400,18100,53410
|
|
20241028,112000,31024855530,18120,18080,18120,18020,6361
|
|
20241028,111900,30910019340,18060,18200,18200,17950,23827
|
|
20241028,111800,30479993760,18200,18200,18370,18120,51697
|
|
20241028,111700,29535983560,18210,18080,18210,17990,24551
|
|
20241028,111600,29091621900,18080,18150,18380,18040,75259
|
|
20241028,111500,27718516750,18150,17850,18170,17830,17605
|
|
20241028,111400,27401462310,17840,18030,18030,17840,10253
|
|
20241028,111300,27217918970,18000,18090,18110,17910,11788
|
|
20241028,111200,27005744960,18090,18110,18110,17950,15910
|
|
20241028,111100,26718928250,18110,17970,18210,17950,35151
|
|
20241028,111000,26082271120,17970,17910,17970,17750,28966
|
|
20241028,110900,25565060050,17900,18160,18190,17750,38534
|
|
20241028,110800,24873782320,18160,18080,18220,17990,53608
|
|
20241028,110700,23901590040,18090,18040,18130,17750,70872
|
|
20241028,110600,22629621800,18040,18300,18380,18020,83901
|
|
20241028,110500,21105190760,18330,18390,18550,18150,152802
|
|
20241028,110400,18306011300,18400,17500,18440,17420,223653
|
|
20241028,110300,14289007990,17530,16700,17530,16640,102255
|
|
20241028,110200,12535629590,16700,16540,16750,16520,12174
|
|
20241028,110100,12332918600,16550,16650,16670,16530,9358
|
|
20241028,110000,12177577720,16670,16590,16680,16590,12319
|
|
20241028,105900,11972604630,16630,16630,16660,16530,10288
|
|
20241028,105800,11801794900,16630,16680,16680,16570,7961
|
|
20241028,105700,11669551800,16680,16780,16790,16550,25269
|
|
20241028,105600,11249372980,16780,16630,16800,16570,16427
|
|
20241028,105500,10974927210,16630,16650,16650,16560,12492
|
|
20241028,105400,10767335690,16650,16580,16670,16520,7452
|
|
20241028,105300,10643623840,16580,16640,16670,16520,10312
|
|
20241028,105200,10472482610,16640,16680,16740,16620,6694
|
|
20241028,105100,10360845050,16680,16730,16730,16650,3225
|
|
20241028,105000,10306960980,16730,16620,16730,16600,7825
|
|
20241028,104900,10176603970,16620,16600,16640,16580,1429
|
|
20241028,104800,10152870190,16610,16550,16640,16550,3025
|
|
20241028,104700,10102595320,16610,16570,16630,16520,2711
|
|
20241028,104600,10057693920,16570,16610,16640,16570,2327
|
|
20241028,104500,10019039980,16600,16590,16640,16590,1274
|
|
20241028,104400,9997889700,16590,16730,16730,16590,3072
|
|
20241028,104300,9946653650,16730,16720,16760,16710,3759
|
|
20241028,104200,9883766070,16730,16750,16780,16700,4731
|
|
20241028,104100,9804591800,16750,16570,16760,16570,10962
|
|
20241028,104000,9621666290,16570,16550,16580,16540,1082
|
|
20241028,103900,9603755060,16540,16510,16570,16500,3251
|
|
20241028,103800,9550043260,16510,16500,16520,16470,5160
|
|
20241028,103700,9464946120,16500,16520,16540,16500,1909
|
|
20241028,103600,9433416770,16510,16560,16570,16510,5286
|
|
20241028,103500,9345984170,16560,16550,16590,16550,313
|
|
20241028,103400,9340799680,16560,16620,16630,16550,5101
|
|
20241028,103300,9256348700,16600,16580,16640,16540,1558
|
|
20241028,103200,9230531590,16580,16590,16650,16550,2055
|
|
20241028,103100,9196488480,16550,16520,16560,16510,2846
|
|
20241028,103000,9149428570,16530,16530,16530,16510,1953
|
|
20241028,102900,9117166500,16530,16570,16570,16520,1460
|
|
20241028,102800,9093019710,16560,16710,16710,16560,2524
|
|
20241028,102700,9051000240,16710,16740,16750,16710,1660
|
|
20241028,102600,9023235340,16750,16790,16800,16740,2406
|
|
20241028,102500,8982880970,16780,16780,16830,16740,11902
|
|
20241028,102400,8783030330,16780,16520,16790,16520,7957
|
|
20241028,102300,8650500750,16530,16480,16530,16470,1680
|
|
20241028,102200,8622803340,16480,16490,16500,16460,3234
|
|
20241028,102100,8569522320,16490,16490,16490,16480,1507
|
|
20241028,102000,8544684490,16490,16480,16500,16470,852
|
|
20241028,101900,8530640300,16500,16460,16520,16450,4412
|
|
20241028,101800,8457872540,16450,16480,16480,16400,7122
|
|
20241028,101700,8340939820,16480,16450,16490,16410,8822
|
|
20241028,101600,8195893690,16450,16520,16520,16440,3408
|
|
20241028,101500,8139834530,16470,16490,16530,16470,6071
|
|
20241028,101400,8039717000,16480,16540,16560,16480,3210
|
|
20241028,101300,7986737810,16540,16410,16540,16410,4744
|
|
20241028,101200,7908696830,16410,16450,16460,16380,12255
|
|
20241028,101100,7707542510,16450,16480,16480,16440,2981
|
|
20241028,101000,7658486580,16480,16470,16480,16430,5491
|
|
20241028,100900,7568146610,16420,16560,16650,16400,25358
|
|
20241028,100800,7149869380,16570,16640,16640,16540,9724
|
|
20241028,100700,6988655270,16630,16610,16640,16580,2536
|
|
20241028,100600,6946545960,16630,16670,16680,16570,23703
|
|
20241028,100500,6552764620,16670,16700,16700,16660,7776
|
|
20241028,100400,6423043630,16700,16740,16740,16700,8190
|
|
20241028,100300,6286170390,16730,16760,16760,16730,8110
|
|
20241028,100200,6150337370,16760,16820,16820,16760,8975
|
|
20241028,100100,5999687670,16820,16890,16900,16810,4057
|
|
20241028,100000,5931345580,16900,16890,16900,16880,395
|
|
20241028,095900,5924673630,16890,16880,16890,16860,988
|
|
20241028,095800,5908002720,16860,16880,16900,16860,1706
|
|
20241028,095700,5879214290,16890,16870,16900,16860,1655
|
|
20241028,095600,5851290160,16860,16930,16940,16860,1538
|
|
20241028,095500,5825322590,16920,16890,16940,16870,823
|
|
20241028,095400,5811417300,16940,16910,16940,16890,1082
|
|
20241028,095300,5793128020,16910,16850,16920,16800,6023
|
|
20241028,095200,5691643390,16850,16870,16870,16840,1633
|
|
20241028,095100,5664120450,16870,16900,16900,16850,2010
|
|
20241028,095000,5630218120,16890,16940,16950,16890,1245
|
|
20241028,094900,5609172870,16910,16950,16960,16910,948
|
|
20241028,094800,5593116420,16960,17020,17030,16940,1790
|
|
20241028,094700,5562735970,17030,17000,17030,16980,3749
|
|
20241028,094600,5498980540,17000,16920,17000,16880,3803
|
|
20241028,094500,5434476960,16920,16920,16930,16880,951
|
|
20241028,094400,5418394670,16920,16860,16920,16840,4080
|
|
20241028,094300,5349563340,16860,16880,16890,16820,2530
|
|
20241028,094200,5306927440,16880,16880,16910,16860,1545
|
|
20241028,094100,5280853430,16920,16930,16950,16870,1100
|
|
20241028,094000,5262248150,16930,16850,16940,16820,4108
|
|
20241028,093900,5193043230,16850,16860,16900,16820,3991
|
|
20241028,093800,5125734930,16860,16830,16890,16820,1156
|
|
20241028,093700,5106265650,16830,16810,16840,16810,4406
|
|
20241028,093600,5032173070,16810,16930,16930,16800,3499
|
|
20241028,093500,4973338000,16880,16910,16910,16800,5253
|
|
20241028,093400,4884924000,16920,16810,16980,16800,5431
|
|
20241028,093300,4793148470,16830,16880,16900,16800,32099
|
|
20241028,093200,4252860830,16880,16910,16910,16880,3873
|
|
20241028,093100,4187431280,16910,16960,16960,16900,1771
|
|
20241028,093000,4157439760,16950,16940,16950,16880,5646
|
|
20241028,092900,4061961690,16940,16930,16960,16890,8287
|
|
20241028,092800,3921854250,16940,17010,17010,16890,7096
|
|
20241028,092700,3801599240,17000,17050,17100,17000,2144
|
|
20241028,092600,3765044200,17070,17120,17120,17050,1942
|
|
20241028,092500,3731861660,17110,17080,17150,17080,1402
|
|
20241028,092400,3707883670,17080,16960,17170,16960,10574
|
|
20241028,092300,3527112430,16960,16970,16990,16930,5617
|
|
20241028,092200,3431883230,16960,17030,17030,16960,8017
|
|
20241028,092100,3295579120,17030,17040,17060,17020,2757
|
|
20241028,092000,3248610780,17040,17070,17090,17020,2469
|
|
20241028,091900,3206512910,17070,17040,17080,17040,1769
|
|
20241028,091800,3176315340,17040,16980,17050,16960,2386
|
|
20241028,091700,3135741600,16960,17050,17060,16930,6115
|
|
20241028,091600,3031797170,17050,17090,17090,17030,3170
|
|
20241028,091500,2977724890,17090,17130,17130,17080,1695
|
|
20241028,091400,2948741570,17130,17140,17160,17090,3634
|
|
20241028,091300,2886556490,17140,17220,17230,17120,4154
|
|
20241028,091200,2815227550,17210,17020,17210,17020,8124
|
|
20241028,091100,2676283240,17020,17030,17070,16990,4322
|
|
20241028,091000,2602755830,17010,16900,17190,16890,5624
|
|
20241028,090900,2506995420,16880,17030,17050,16880,10445
|
|
20241028,090800,2329530370,17030,17100,17140,17000,5326
|
|
20241028,090700,2238541390,17100,17170,17170,17080,2801
|
|
20241028,090600,2190562480,17170,17110,17170,17020,6612
|
|
20241028,090500,2077457900,17100,17140,17230,17090,9536
|
|
20241028,090400,1913787690,17140,17000,17190,16980,8584
|
|
20241028,090300,1767152190,17000,16800,17000,16770,11464
|
|
20241028,090200,1573823850,16790,16780,16900,16680,36934
|
|
20241028,090100,954338000,16720,17160,17200,16650,33928
|
|
20241028,090000,377617430,17160,17350,17350,17110,21866
|