735 lines
40 KiB
CSV
735 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,211200,16659841130,15790,15790,15790,15790,15245
|
|
20241029,211100,16659841130,15790,15790,15790,15790,0
|
|
20241029,211000,16659841130,15790,15790,15790,15790,0
|
|
20241029,210900,16659841130,15790,15790,15790,15790,0
|
|
20241029,210800,16659841130,15790,15790,15790,15790,0
|
|
20241029,210700,16659841130,15790,15790,15790,15790,0
|
|
20241029,210600,16659841130,15790,15790,15790,15790,0
|
|
20241029,210500,16659841130,15790,15790,15790,15790,0
|
|
20241029,210400,16659841130,15790,15790,15790,15790,0
|
|
20241029,210300,16659841130,15790,15790,15790,15790,0
|
|
20241029,210200,16659841130,15790,15790,15790,15790,0
|
|
20241029,210100,16659841130,15790,15790,15790,15790,0
|
|
20241029,210000,16659841130,15790,15790,15790,15790,0
|
|
20241029,205900,16659841130,15790,15790,15790,15790,0
|
|
20241029,205800,16659841130,15790,15790,15790,15790,0
|
|
20241029,205700,16659841130,15790,15790,15790,15790,0
|
|
20241029,205600,16659841130,15790,15790,15790,15790,0
|
|
20241029,205500,16659841130,15790,15790,15790,15790,0
|
|
20241029,205400,16659841130,15790,15790,15790,15790,0
|
|
20241029,205300,16659841130,15790,15790,15790,15790,0
|
|
20241029,205200,16659841130,15790,15790,15790,15790,0
|
|
20241029,205100,16659841130,15790,15790,15790,15790,0
|
|
20241029,205000,16659841130,15790,15790,15790,15790,0
|
|
20241029,204900,16659841130,15790,15790,15790,15790,0
|
|
20241029,204800,16659841130,15790,15790,15790,15790,0
|
|
20241029,204700,16659841130,15790,15790,15790,15790,0
|
|
20241029,204600,16659841130,15790,15790,15790,15790,0
|
|
20241029,204500,16659841130,15790,15790,15790,15790,0
|
|
20241029,204400,16659841130,15790,15790,15790,15790,0
|
|
20241029,204300,16659841130,15790,15790,15790,15790,0
|
|
20241029,204200,16659841130,15790,15790,15790,15790,15245
|
|
20241029,204100,16659841130,15790,15790,15790,15790,0
|
|
20241029,204000,16659841130,15790,15790,15790,15790,0
|
|
20241029,203900,16659841130,15790,15790,15790,15790,0
|
|
20241029,203800,16659841130,15790,15790,15790,15790,0
|
|
20241029,203700,16659841130,15790,15790,15790,15790,0
|
|
20241029,203600,16659841130,15790,15790,15790,15790,0
|
|
20241029,203500,16659841130,15790,15790,15790,15790,0
|
|
20241029,203400,16659841130,15790,15790,15790,15790,0
|
|
20241029,203300,16659841130,15790,15790,15790,15790,0
|
|
20241029,203200,16659841130,15790,15790,15790,15790,0
|
|
20241029,203100,16659841130,15790,15790,15790,15790,0
|
|
20241029,203000,16659841130,15790,15790,15790,15790,0
|
|
20241029,202900,16659841130,15790,15790,15790,15790,0
|
|
20241029,202800,16659841130,15790,15790,15790,15790,0
|
|
20241029,202700,16659841130,15790,15790,15790,15790,0
|
|
20241029,202600,16659841130,15790,15790,15790,15790,0
|
|
20241029,202500,16659841130,15790,15790,15790,15790,0
|
|
20241029,202400,16659841130,15790,15790,15790,15790,0
|
|
20241029,202300,16659841130,15790,15790,15790,15790,0
|
|
20241029,202200,16659841130,15790,15790,15790,15790,0
|
|
20241029,202100,16659841130,15790,15790,15790,15790,0
|
|
20241029,202000,16659841130,15790,15790,15790,15790,0
|
|
20241029,201900,16659841130,15790,15790,15790,15790,0
|
|
20241029,201800,16659841130,15790,15790,15790,15790,0
|
|
20241029,201700,16659841130,15790,15790,15790,15790,0
|
|
20241029,201600,16659841130,15790,15790,15790,15790,0
|
|
20241029,201500,16659841130,15790,15790,15790,15790,0
|
|
20241029,201400,16659841130,15790,15790,15790,15790,0
|
|
20241029,201300,16659841130,15790,15790,15790,15790,0
|
|
20241029,201200,16659841130,15790,15790,15790,15790,15245
|
|
20241029,201100,16659841130,15790,15790,15790,15790,0
|
|
20241029,201000,16659841130,15790,15790,15790,15790,0
|
|
20241029,200900,16659841130,15790,15790,15790,15790,0
|
|
20241029,200800,16659841130,15790,15790,15790,15790,0
|
|
20241029,200700,16659841130,15790,15790,15790,15790,0
|
|
20241029,200600,16659841130,15790,15790,15790,15790,0
|
|
20241029,200500,16659841130,15790,15790,15790,15790,0
|
|
20241029,200400,16659841130,15790,15790,15790,15790,0
|
|
20241029,200300,16659841130,15790,15790,15790,15790,0
|
|
20241029,200200,16659841130,15790,15790,15790,15790,0
|
|
20241029,200100,16659841130,15790,15790,15790,15790,0
|
|
20241029,200000,16659841130,15790,15790,15790,15790,0
|
|
20241029,195900,16659841130,15790,15790,15790,15790,0
|
|
20241029,195800,16659841130,15790,15790,15790,15790,0
|
|
20241029,195700,16659841130,15790,15790,15790,15790,0
|
|
20241029,195600,16659841130,15790,15790,15790,15790,0
|
|
20241029,195500,16659841130,15790,15790,15790,15790,0
|
|
20241029,195400,16659841130,15790,15790,15790,15790,0
|
|
20241029,195300,16659841130,15790,15790,15790,15790,0
|
|
20241029,195200,16659841130,15790,15790,15790,15790,0
|
|
20241029,195100,16659841130,15790,15790,15790,15790,0
|
|
20241029,195000,16659841130,15790,15790,15790,15790,0
|
|
20241029,194900,16659841130,15790,15790,15790,15790,0
|
|
20241029,194800,16659841130,15790,15790,15790,15790,0
|
|
20241029,194700,16659841130,15790,15790,15790,15790,0
|
|
20241029,194600,16659841130,15790,15790,15790,15790,0
|
|
20241029,194500,16659841130,15790,15790,15790,15790,0
|
|
20241029,194400,16659841130,15790,15790,15790,15790,0
|
|
20241029,194300,16659841130,15790,15790,15790,15790,0
|
|
20241029,194200,16659841130,15790,15790,15790,15790,15245
|
|
20241029,194100,16659841130,15790,15790,15790,15790,0
|
|
20241029,194000,16659841130,15790,15790,15790,15790,0
|
|
20241029,193900,16659841130,15790,15790,15790,15790,0
|
|
20241029,193800,16659841130,15790,15790,15790,15790,0
|
|
20241029,193700,16659841130,15790,15790,15790,15790,0
|
|
20241029,193600,16659841130,15790,15790,15790,15790,0
|
|
20241029,193500,16659841130,15790,15790,15790,15790,0
|
|
20241029,193400,16659841130,15790,15790,15790,15790,0
|
|
20241029,193300,16659841130,15790,15790,15790,15790,0
|
|
20241029,193200,16659841130,15790,15790,15790,15790,0
|
|
20241029,193100,16659841130,15790,15790,15790,15790,0
|
|
20241029,193000,16659841130,15790,15790,15790,15790,0
|
|
20241029,192900,16659841130,15790,15790,15790,15790,0
|
|
20241029,192800,16659841130,15790,15790,15790,15790,0
|
|
20241029,192700,16659841130,15790,15790,15790,15790,0
|
|
20241029,192600,16659841130,15790,15790,15790,15790,0
|
|
20241029,192500,16659841130,15790,15790,15790,15790,0
|
|
20241029,192400,16659841130,15790,15790,15790,15790,0
|
|
20241029,192300,16659841130,15790,15790,15790,15790,0
|
|
20241029,192200,16659841130,15790,15790,15790,15790,0
|
|
20241029,192100,16659841130,15790,15790,15790,15790,0
|
|
20241029,192000,16659841130,15790,15790,15790,15790,0
|
|
20241029,191900,16659841130,15790,15790,15790,15790,0
|
|
20241029,191800,16659841130,15790,15790,15790,15790,0
|
|
20241029,191700,16659841130,15790,15790,15790,15790,0
|
|
20241029,191600,16659841130,15790,15790,15790,15790,0
|
|
20241029,191500,16659841130,15790,15790,15790,15790,0
|
|
20241029,191400,16659841130,15790,15790,15790,15790,0
|
|
20241029,191300,16659841130,15790,15790,15790,15790,0
|
|
20241029,191200,16659841130,15790,15790,15790,15790,15245
|
|
20241029,191100,16659841130,15790,15790,15790,15790,0
|
|
20241029,191000,16659841130,15790,15790,15790,15790,0
|
|
20241029,190900,16659841130,15790,15790,15790,15790,0
|
|
20241029,190800,16659841130,15790,15790,15790,15790,0
|
|
20241029,190700,16659841130,15790,15790,15790,15790,0
|
|
20241029,190600,16659841130,15790,15790,15790,15790,0
|
|
20241029,190500,16659841130,15790,15790,15790,15790,0
|
|
20241029,190400,16659841130,15790,15790,15790,15790,0
|
|
20241029,190300,16659841130,15790,15790,15790,15790,0
|
|
20241029,190200,16659841130,15790,15790,15790,15790,0
|
|
20241029,190100,16659841130,15790,15790,15790,15790,0
|
|
20241029,190000,16659841130,15790,15790,15790,15790,0
|
|
20241029,185900,16659841130,15790,15790,15790,15790,0
|
|
20241029,185800,16659841130,15790,15790,15790,15790,0
|
|
20241029,185700,16659841130,15790,15790,15790,15790,0
|
|
20241029,185600,16659841130,15790,15790,15790,15790,0
|
|
20241029,185500,16659841130,15790,15790,15790,15790,0
|
|
20241029,185400,16659841130,15790,15790,15790,15790,0
|
|
20241029,185300,16659841130,15790,15790,15790,15790,0
|
|
20241029,185200,16659841130,15790,15790,15790,15790,0
|
|
20241029,185100,16659841130,15790,15790,15790,15790,0
|
|
20241029,185000,16659841130,15790,15790,15790,15790,0
|
|
20241029,184900,16659841130,15790,15790,15790,15790,0
|
|
20241029,184800,16659841130,15790,15790,15790,15790,0
|
|
20241029,184700,16659841130,15790,15790,15790,15790,0
|
|
20241029,184600,16659841130,15790,15790,15790,15790,0
|
|
20241029,184500,16659841130,15790,15790,15790,15790,0
|
|
20241029,184400,16659841130,15790,15790,15790,15790,0
|
|
20241029,184300,16659841130,15790,15790,15790,15790,0
|
|
20241029,184200,16659841130,15790,15790,15790,15790,15245
|
|
20241029,184100,16659841130,15790,15790,15790,15790,0
|
|
20241029,184000,16659841130,15790,15790,15790,15790,0
|
|
20241029,183900,16659841130,15790,15790,15790,15790,0
|
|
20241029,183800,16659841130,15790,15790,15790,15790,0
|
|
20241029,183700,16659841130,15790,15790,15790,15790,0
|
|
20241029,183600,16659841130,15790,15790,15790,15790,0
|
|
20241029,183500,16659841130,15790,15790,15790,15790,0
|
|
20241029,183400,16659841130,15790,15790,15790,15790,0
|
|
20241029,183300,16659841130,15790,15790,15790,15790,0
|
|
20241029,183200,16659841130,15790,15790,15790,15790,0
|
|
20241029,183100,16659841130,15790,15790,15790,15790,0
|
|
20241029,183000,16659841130,15790,15790,15790,15790,0
|
|
20241029,182900,16659841130,15790,15790,15790,15790,0
|
|
20241029,182800,16659841130,15790,15790,15790,15790,0
|
|
20241029,182700,16659841130,15790,15790,15790,15790,0
|
|
20241029,182600,16659841130,15790,15790,15790,15790,0
|
|
20241029,182500,16659841130,15790,15790,15790,15790,0
|
|
20241029,182400,16659841130,15790,15790,15790,15790,0
|
|
20241029,182300,16659841130,15790,15790,15790,15790,0
|
|
20241029,182200,16659841130,15790,15790,15790,15790,0
|
|
20241029,182100,16659841130,15790,15790,15790,15790,0
|
|
20241029,182000,16659841130,15790,15790,15790,15790,0
|
|
20241029,181900,16659841130,15790,15790,15790,15790,0
|
|
20241029,181800,16659841130,15790,15790,15790,15790,0
|
|
20241029,181700,16659841130,15790,15790,15790,15790,0
|
|
20241029,181600,16659841130,15790,15790,15790,15790,0
|
|
20241029,181500,16659841130,15790,15790,15790,15790,0
|
|
20241029,181400,16659841130,15790,15790,15790,15790,0
|
|
20241029,181300,16659841130,15790,15790,15790,15790,0
|
|
20241029,181200,16659841130,15790,15790,15790,15790,15245
|
|
20241029,181100,16659841130,15790,15790,15790,15790,0
|
|
20241029,181000,16659841130,15790,15790,15790,15790,0
|
|
20241029,180900,16659841130,15790,15790,15790,15790,0
|
|
20241029,180800,16659841130,15790,15790,15790,15790,0
|
|
20241029,180700,16659841130,15790,15790,15790,15790,0
|
|
20241029,180600,16659841130,15790,15790,15790,15790,0
|
|
20241029,180500,16659841130,15790,15790,15790,15790,0
|
|
20241029,180400,16659841130,15790,15790,15790,15790,0
|
|
20241029,180300,16659841130,15790,15790,15790,15790,0
|
|
20241029,180200,16659841130,15790,15790,15790,15790,0
|
|
20241029,180100,16659841130,15790,15790,15790,15790,0
|
|
20241029,180000,16659841130,15790,15790,15790,15790,0
|
|
20241029,175900,16659841130,15790,15790,15790,15790,0
|
|
20241029,175800,16659841130,15790,15790,15790,15790,0
|
|
20241029,175700,16659841130,15790,15790,15790,15790,0
|
|
20241029,175600,16659841130,15790,15790,15790,15790,0
|
|
20241029,175500,16659841130,15790,15790,15790,15790,0
|
|
20241029,175400,16659841130,15790,15790,15790,15790,0
|
|
20241029,175300,16659841130,15790,15790,15790,15790,0
|
|
20241029,175200,16659841130,15790,15790,15790,15790,0
|
|
20241029,175100,16659841130,15790,15790,15790,15790,0
|
|
20241029,175000,16659841130,15790,15790,15790,15790,0
|
|
20241029,174900,16659841130,15790,15790,15790,15790,0
|
|
20241029,174800,16659841130,15790,15790,15790,15790,0
|
|
20241029,174700,16659841130,15790,15790,15790,15790,0
|
|
20241029,174600,16659841130,15790,15790,15790,15790,0
|
|
20241029,174500,16659841130,15790,15790,15790,15790,0
|
|
20241029,174400,16659841130,15790,15790,15790,15790,0
|
|
20241029,174300,16659841130,15790,15790,15790,15790,0
|
|
20241029,174200,16659841130,15790,15790,15790,15790,15245
|
|
20241029,174100,16659841130,15790,15790,15790,15790,0
|
|
20241029,174000,16659841130,15790,15790,15790,15790,0
|
|
20241029,173900,16659841130,15790,15790,15790,15790,0
|
|
20241029,173800,16659841130,15790,15790,15790,15790,0
|
|
20241029,173700,16659841130,15790,15790,15790,15790,0
|
|
20241029,173600,16659841130,15790,15790,15790,15790,0
|
|
20241029,173500,16659841130,15790,15790,15790,15790,0
|
|
20241029,173400,16659841130,15790,15790,15790,15790,0
|
|
20241029,173300,16659841130,15790,15790,15790,15790,0
|
|
20241029,173200,16659841130,15790,15790,15790,15790,0
|
|
20241029,173100,16659841130,15790,15790,15790,15790,0
|
|
20241029,173000,16659841130,15790,15790,15790,15790,0
|
|
20241029,172900,16659841130,15790,15790,15790,15790,0
|
|
20241029,172800,16659841130,15790,15790,15790,15790,0
|
|
20241029,172700,16659841130,15790,15790,15790,15790,0
|
|
20241029,172600,16659841130,15790,15790,15790,15790,0
|
|
20241029,172500,16659841130,15790,15790,15790,15790,0
|
|
20241029,172400,16659841130,15790,15790,15790,15790,0
|
|
20241029,172300,16659841130,15790,15790,15790,15790,0
|
|
20241029,172200,16659841130,15790,15790,15790,15790,0
|
|
20241029,172100,16659841130,15790,15790,15790,15790,0
|
|
20241029,172000,16659841130,15790,15790,15790,15790,0
|
|
20241029,171900,16659841130,15790,15790,15790,15790,0
|
|
20241029,171800,16659841130,15790,15790,15790,15790,0
|
|
20241029,171700,16659841130,15790,15790,15790,15790,0
|
|
20241029,171600,16659841130,15790,15790,15790,15790,0
|
|
20241029,171500,16659841130,15790,15790,15790,15790,0
|
|
20241029,171400,16659841130,15790,15790,15790,15790,0
|
|
20241029,171300,16659841130,15790,15790,15790,15790,0
|
|
20241029,171200,16659841130,15790,15790,15790,15790,15245
|
|
20241029,171100,16659841130,15790,15790,15790,15790,0
|
|
20241029,171000,16659841130,15790,15790,15790,15790,0
|
|
20241029,170900,16659841130,15790,15790,15790,15790,0
|
|
20241029,170800,16659841130,15790,15790,15790,15790,0
|
|
20241029,170700,16659841130,15790,15790,15790,15790,0
|
|
20241029,170600,16659841130,15790,15790,15790,15790,0
|
|
20241029,170500,16659841130,15790,15790,15790,15790,0
|
|
20241029,170400,16659841130,15790,15790,15790,15790,0
|
|
20241029,170300,16659841130,15790,15790,15790,15790,0
|
|
20241029,170200,16659841130,15790,15790,15790,15790,0
|
|
20241029,170100,16659841130,15790,15790,15790,15790,0
|
|
20241029,170000,16659841130,15790,15790,15790,15790,0
|
|
20241029,165900,16659841130,15790,15790,15790,15790,0
|
|
20241029,165800,16659841130,15790,15790,15790,15790,0
|
|
20241029,165700,16659841130,15790,15790,15790,15790,0
|
|
20241029,165600,16659841130,15790,15790,15790,15790,0
|
|
20241029,165500,16659841130,15790,15790,15790,15790,0
|
|
20241029,165400,16659841130,15790,15790,15790,15790,0
|
|
20241029,165300,16659841130,15790,15790,15790,15790,0
|
|
20241029,165200,16659841130,15790,15790,15790,15790,0
|
|
20241029,165100,16659841130,15790,15790,15790,15790,0
|
|
20241029,165000,16659841130,15790,15790,15790,15790,0
|
|
20241029,164900,16659841130,15790,15790,15790,15790,0
|
|
20241029,164800,16659841130,15790,15790,15790,15790,0
|
|
20241029,164700,16659841130,15790,15790,15790,15790,0
|
|
20241029,164600,16659841130,15790,15790,15790,15790,0
|
|
20241029,164500,16659841130,15790,15790,15790,15790,0
|
|
20241029,164400,16659841130,15790,15790,15790,15790,0
|
|
20241029,164300,16659841130,15790,15790,15790,15790,0
|
|
20241029,164200,16659841130,15790,15790,15790,15790,15245
|
|
20241029,164100,16659841130,15790,15790,15790,15790,0
|
|
20241029,164000,16659841130,15790,15790,15790,15790,0
|
|
20241029,163900,16659841130,15790,15790,15790,15790,0
|
|
20241029,163800,16659841130,15790,15790,15790,15790,0
|
|
20241029,163700,16659841130,15790,15790,15790,15790,0
|
|
20241029,163600,16659841130,15790,15790,15790,15790,0
|
|
20241029,163500,16659841130,15790,15790,15790,15790,0
|
|
20241029,163400,16659841130,15790,15790,15790,15790,0
|
|
20241029,163300,16659841130,15790,15790,15790,15790,0
|
|
20241029,163200,16659841130,15790,15790,15790,15790,0
|
|
20241029,163100,16659841130,15790,15790,15790,15790,0
|
|
20241029,163000,16659841130,15790,15790,15790,15790,0
|
|
20241029,162900,16659841130,15790,15790,15790,15790,0
|
|
20241029,162800,16659841130,15790,15790,15790,15790,0
|
|
20241029,162700,16659841130,15790,15790,15790,15790,0
|
|
20241029,162600,16659841130,15790,15790,15790,15790,0
|
|
20241029,162500,16659841130,15790,15790,15790,15790,0
|
|
20241029,162400,16659841130,15790,15790,15790,15790,0
|
|
20241029,162300,16659841130,15790,15790,15790,15790,0
|
|
20241029,162200,16659841130,15790,15790,15790,15790,0
|
|
20241029,162100,16659841130,15790,15790,15790,15790,0
|
|
20241029,162000,16659841130,15790,15790,15790,15790,0
|
|
20241029,161900,16659841130,15790,15790,15790,15790,0
|
|
20241029,161800,16659841130,15790,15790,15790,15790,0
|
|
20241029,161700,16659841130,15790,15790,15790,15790,0
|
|
20241029,161600,16659841130,15790,15790,15790,15790,0
|
|
20241029,161500,16659841130,15790,15790,15790,15790,0
|
|
20241029,161400,16659841130,15790,15790,15790,15790,0
|
|
20241029,161300,16659841130,15790,15790,15790,15790,0
|
|
20241029,161200,16659841130,15790,15790,15790,15790,15245
|
|
20241029,161100,16659841130,15790,15790,15790,15790,0
|
|
20241029,161000,16659841130,15790,15790,15790,15790,0
|
|
20241029,160900,16659841130,15790,15790,15790,15790,0
|
|
20241029,160800,16659841130,15790,15790,15790,15790,0
|
|
20241029,160700,16659841130,15790,15790,15790,15790,0
|
|
20241029,160600,16659841130,15790,15790,15790,15790,0
|
|
20241029,160500,16659841130,15790,15790,15790,15790,0
|
|
20241029,160400,16659841130,15790,15790,15790,15790,0
|
|
20241029,160300,16659841130,15790,15790,15790,15790,0
|
|
20241029,160200,16659841130,15790,15790,15790,15790,0
|
|
20241029,160100,16659841130,15790,15790,15790,15790,0
|
|
20241029,160000,16659841130,15790,15790,15790,15790,0
|
|
20241029,155900,16659841130,15790,15790,15790,15790,0
|
|
20241029,155800,16659841130,15790,15790,15790,15790,0
|
|
20241029,155700,16659841130,15790,15790,15790,15790,0
|
|
20241029,155600,16659841130,15790,15790,15790,15790,0
|
|
20241029,155500,16659841130,15790,15790,15790,15790,0
|
|
20241029,155400,16659841130,15790,15790,15790,15790,0
|
|
20241029,155300,16659841130,15790,15790,15790,15790,0
|
|
20241029,155200,16659841130,15790,15790,15790,15790,0
|
|
20241029,155100,16659841130,15790,15790,15790,15790,0
|
|
20241029,155000,16659841130,15790,15790,15790,15790,0
|
|
20241029,154900,16659841130,15790,15790,15790,15790,0
|
|
20241029,154800,16659841130,15790,15790,15790,15790,0
|
|
20241029,154700,16659841130,15790,15790,15790,15790,0
|
|
20241029,154600,16659841130,15790,15790,15790,15790,0
|
|
20241029,154500,16659841130,15790,15790,15790,15790,0
|
|
20241029,154400,16659841130,15790,15790,15790,15790,0
|
|
20241029,154300,16659841130,15790,15790,15790,15790,0
|
|
20241029,154200,16659841130,15790,15790,15790,15790,15245
|
|
20241029,154100,16659841130,15790,15790,15790,15790,0
|
|
20241029,154000,16659841130,15790,15790,15790,15790,0
|
|
20241029,153900,16659841130,15790,15790,15790,15790,0
|
|
20241029,153800,16659841130,15790,15790,15790,15790,0
|
|
20241029,153700,16659841130,15790,15790,15790,15790,0
|
|
20241029,153600,16659841130,15790,15790,15790,15790,0
|
|
20241029,153500,16659841130,15790,15790,15790,15790,0
|
|
20241029,153400,16659841130,15790,15790,15790,15790,0
|
|
20241029,153300,16659841130,15790,15790,15790,15790,0
|
|
20241029,153200,16659841130,15790,15790,15790,15790,0
|
|
20241029,153100,16659841130,15790,15790,15790,15790,0
|
|
20241029,153000,16659841130,15790,15790,15790,15790,15245
|
|
20241029,152900,16419122580,15660,15660,15660,15660,0
|
|
20241029,152800,16419122580,15660,15660,15660,15660,0
|
|
20241029,152700,16419122580,15660,15660,15660,15660,0
|
|
20241029,152600,16419122580,15660,15660,15660,15660,0
|
|
20241029,152500,16419122580,15660,15660,15660,15660,0
|
|
20241029,152400,16419122580,15660,15660,15660,15660,0
|
|
20241029,152300,16419122580,15660,15660,15660,15660,0
|
|
20241029,152200,16419122580,15660,15660,15660,15660,0
|
|
20241029,152100,16419122580,15660,15660,15660,15660,0
|
|
20241029,152000,16419122580,15660,15660,15660,15660,0
|
|
20241029,151900,16419122580,15660,15580,15660,15570,2436
|
|
20241029,151800,16381102610,15590,15580,15600,15570,4092
|
|
20241029,151700,16317365110,15580,15570,15580,15560,2193
|
|
20241029,151600,16283222650,15570,15600,15600,15560,2688
|
|
20241029,151500,16241349060,15600,15610,15620,15600,2626
|
|
20241029,151400,16200365090,15600,15600,15620,15600,2752
|
|
20241029,151300,16157411800,15600,15630,15630,15600,1354
|
|
20241029,151200,16136274640,15630,15620,15630,15610,662
|
|
20241029,151100,16125934340,15620,15670,15670,15620,4374
|
|
20241029,151000,16057501790,15670,15680,15690,15670,2795
|
|
20241029,150900,16013690150,15680,15670,15690,15670,886
|
|
20241029,150800,15999797410,15670,15670,15700,15670,1080
|
|
20241029,150700,15982870050,15680,15670,15700,15660,3456
|
|
20241029,150600,15928707510,15680,15680,15680,15670,440
|
|
20241029,150500,15921811410,15670,15670,15680,15650,1006
|
|
20241029,150400,15906059920,15660,15660,15680,15660,613
|
|
20241029,150300,15896453540,15670,15700,15700,15660,1579
|
|
20241029,150200,15871690670,15700,15680,15720,15670,650
|
|
20241029,150100,15861489040,15680,15730,15730,15670,3777
|
|
20241029,150000,15802165950,15730,15740,15760,15730,1974
|
|
20241029,145900,15771100460,15740,15770,15770,15740,1343
|
|
20241029,145800,15749941400,15760,15780,15780,15760,1949
|
|
20241029,145700,15719218710,15780,15760,15780,15740,2114
|
|
20241029,145600,15685920850,15760,15740,15760,15740,732
|
|
20241029,145500,15674387730,15730,15760,15790,15720,2166
|
|
20241029,145400,15640250530,15760,15800,15800,15750,6891
|
|
20241029,145300,15531459150,15810,15800,15830,15800,1784
|
|
20241029,145200,15503242010,15820,15840,15850,15810,3473
|
|
20241029,145100,15448288790,15840,15780,15840,15780,7498
|
|
20241029,145000,15329798680,15780,15790,15800,15780,1090
|
|
20241029,144900,15312590430,15780,15810,15810,15780,1211
|
|
20241029,144800,15293460490,15810,15780,15810,15780,3121
|
|
20241029,144700,15244154610,15770,15760,15790,15760,1545
|
|
20241029,144600,15219792110,15760,15780,15790,15750,3885
|
|
20241029,144500,15158577230,15780,15740,15790,15730,1717
|
|
20241029,144400,15131525650,15750,15790,15800,15740,4245
|
|
20241029,144300,15064606290,15800,15750,15870,15750,12220
|
|
20241029,144200,14871509170,15760,15590,15760,15590,11808
|
|
20241029,144100,14686359360,15590,15580,15600,15580,1213
|
|
20241029,144000,14667448650,15590,15580,15600,15570,1336
|
|
20241029,143900,14646626270,15580,15570,15580,15560,457
|
|
20241029,143800,14639510380,15560,15570,15580,15560,624
|
|
20241029,143700,14629798780,15580,15600,15600,15580,2360
|
|
20241029,143600,14593011050,15600,15610,15610,15590,1230
|
|
20241029,143500,14573821710,15610,15610,15620,15610,950
|
|
20241029,143400,14558989900,15610,15560,15610,15540,1458
|
|
20241029,143300,14536276780,15550,15580,15580,15550,634
|
|
20241029,143200,14526403290,15580,15550,15580,15550,2607
|
|
20241029,143100,14485828210,15560,15520,15560,15520,4092
|
|
20241029,143000,14422261980,15520,15520,15530,15520,525
|
|
20241029,142900,14414113590,15510,15510,15520,15500,662
|
|
20241029,142800,14403846090,15510,15500,15510,15500,1279
|
|
20241029,142700,14384020550,15500,15500,15510,15500,1293
|
|
20241029,142600,14363977890,15500,15500,15510,15490,2280
|
|
20241029,142500,14328632490,15500,15510,15510,15490,4164
|
|
20241029,142400,14264101110,15510,15500,15520,15500,1282
|
|
20241029,142300,14244222710,15510,15520,15520,15500,2696
|
|
20241029,142200,14202403740,15520,15520,15530,15520,647
|
|
20241029,142100,14192360090,15520,15530,15530,15520,935
|
|
20241029,142000,14177848190,15530,15530,15530,15520,1485
|
|
20241029,141900,14154789090,15530,15510,15530,15510,920
|
|
20241029,141800,14140515970,15510,15520,15530,15510,1070
|
|
20241029,141700,14123909440,15520,15530,15530,15520,1250
|
|
20241029,141600,14104508960,15520,15520,15520,15510,640
|
|
20241029,141500,14094576200,15520,15520,15530,15520,954
|
|
20241029,141400,14079769300,15530,15530,15540,15520,379
|
|
20241029,141300,14073883280,15530,15520,15530,15520,457
|
|
20241029,141200,14066790620,15520,15530,15530,15510,1375
|
|
20241029,141100,14045458800,15530,15520,15530,15520,860
|
|
20241029,141000,14032108240,15520,15520,15530,15520,365
|
|
20241029,140900,14026442780,15520,15520,15520,15510,1210
|
|
20241029,140800,14007666520,15520,15530,15540,15520,1998
|
|
20241029,140700,13976652110,15520,15530,15530,15520,602
|
|
20241029,140600,13967303310,15530,15530,15540,15520,1330
|
|
20241029,140500,13946650700,15520,15540,15540,15520,1272
|
|
20241029,140400,13926900010,15530,15540,15540,15530,857
|
|
20241029,140300,13913586910,15540,15550,15550,15540,1433
|
|
20241029,140200,13891308370,15550,15550,15560,15550,1147
|
|
20241029,140100,13873469530,15560,15550,15560,15550,301
|
|
20241029,140000,13868786000,15560,15570,15570,15550,378
|
|
20241029,135900,13862905830,15560,15550,15560,15550,739
|
|
20241029,135800,13851408900,15560,15560,15590,15550,201
|
|
20241029,135700,13848279630,15560,15590,15600,15550,1249
|
|
20241029,135600,13828824810,15590,15590,15590,15580,433
|
|
20241029,135500,13822075890,15590,15560,15590,15560,815
|
|
20241029,135400,13809380210,15550,15600,15600,15550,1365
|
|
20241029,135300,13788117270,15590,15590,15600,15580,446
|
|
20241029,135200,13781165650,15590,15580,15590,15580,491
|
|
20241029,135100,13773515840,15580,15600,15600,15580,1105
|
|
20241029,135000,13756294190,15600,15620,15620,15600,362
|
|
20241029,134900,13750643590,15630,15590,15630,15590,1526
|
|
20241029,134800,13726813340,15590,15570,15590,15570,414
|
|
20241029,134700,13720364330,15570,15570,15580,15560,492
|
|
20241029,134600,13712704140,15570,15570,15570,15570,151
|
|
20241029,134500,13710353070,15550,15580,15600,15550,2337
|
|
20241029,134400,13673937570,15580,15580,15600,15580,1765
|
|
20241029,134300,13646428890,15590,15560,15590,15560,1229
|
|
20241029,134200,13627285210,15550,15550,15570,15550,547
|
|
20241029,134100,13618776910,15560,15560,15570,15560,574
|
|
20241029,134000,13609842940,15570,15550,15580,15540,876
|
|
20241029,133900,13596211230,15550,15530,15550,15520,392
|
|
20241029,133800,13590121710,15520,15530,15530,15520,2633
|
|
20241029,133700,13549256880,15530,15530,15530,15520,276
|
|
20241029,133600,13544972690,15510,15510,15540,15500,697
|
|
20241029,133500,13534164870,15510,15510,15510,15500,1549
|
|
20241029,133400,13510152540,15500,15520,15550,15500,926
|
|
20241029,133300,13495797400,15510,15540,15550,15510,3922
|
|
20241029,133200,13434929660,15540,15520,15560,15510,1658
|
|
20241029,133100,13409173220,15520,15540,15540,15510,834
|
|
20241029,133000,13396229030,15520,15540,15550,15520,596
|
|
20241029,132900,13386973130,15540,15550,15550,15540,2559
|
|
20241029,132800,13347182920,15560,15570,15580,15550,1274
|
|
20241029,132700,13327365880,15570,15580,15580,15560,302
|
|
20241029,132600,13322663260,15570,15570,15580,15570,2923
|
|
20241029,132500,13277140020,15570,15540,15570,15530,424
|
|
20241029,132400,13270548350,15550,15500,15550,15500,468
|
|
20241029,132300,13263286690,15500,15500,15510,15490,836
|
|
20241029,132200,13250329710,15500,15500,15510,15500,1209
|
|
20241029,132100,13231589930,15500,15500,15500,15490,519
|
|
20241029,132000,13223546980,15500,15500,15510,15500,992
|
|
20241029,131900,13208170230,15500,15520,15530,15500,469
|
|
20241029,131800,13200897910,15510,15520,15520,15500,902
|
|
20241029,131700,13186910680,15520,15530,15530,15510,166
|
|
20241029,131600,13184335270,15510,15480,15530,15480,1266
|
|
20241029,131500,13164710110,15490,15490,15500,15480,742
|
|
20241029,131400,13153217150,15500,15500,15500,15490,1013
|
|
20241029,131300,13137522010,15500,15510,15520,15500,1089
|
|
20241029,131200,13120629910,15520,15530,15530,15510,134
|
|
20241029,131100,13118550110,15570,15600,15600,15530,97
|
|
20241029,131000,13117041410,15600,15490,15600,15490,1810
|
|
20241029,130900,13088900610,15500,15530,15530,15490,2431
|
|
20241029,130800,13051201230,15530,15530,15530,15520,745
|
|
20241029,130700,13039635620,15580,15580,15590,15530,1939
|
|
20241029,130600,13009520230,15580,15510,15580,15510,1259
|
|
20241029,130500,12989947060,15510,15510,15520,15490,10613
|
|
20241029,130400,12825440620,15510,15520,15520,15510,1870
|
|
20241029,130300,12796434810,15510,15540,15540,15510,3881
|
|
20241029,130200,12736200790,15540,15580,15580,15540,427
|
|
20241029,130100,12729559550,15580,15620,15620,15550,1661
|
|
20241029,130000,12703702160,15600,15610,15620,15600,7146
|
|
20241029,125900,12592219100,15620,15610,15620,15600,1602
|
|
20241029,125800,12567217890,15610,15620,15620,15610,372
|
|
20241029,125700,12561410700,15610,15610,15620,15600,509
|
|
20241029,125600,12553464300,15600,15610,15620,15600,997
|
|
20241029,125500,12537908040,15620,15630,15630,15610,172
|
|
20241029,125400,12535222830,15630,15630,15630,15610,439
|
|
20241029,125300,12528366390,15620,15600,15630,15600,805
|
|
20241029,125200,12515789750,15600,15620,15620,15590,366
|
|
20241029,125100,12510079990,15620,15630,15630,15580,147
|
|
20241029,125000,12507788450,15590,15640,15640,15590,639
|
|
20241029,124900,12497811830,15640,15590,15660,15570,1364
|
|
20241029,124800,12476517880,15600,15610,15620,15600,327
|
|
20241029,124700,12471415130,15620,15620,15620,15600,655
|
|
20241029,124600,12461194800,15620,15660,15670,15610,2402
|
|
20241029,124500,12423646340,15660,15640,15670,15640,844
|
|
20241029,124400,12410434900,15650,15640,15650,15630,350
|
|
20241029,124300,12404961340,15640,15670,15670,15640,406
|
|
20241029,124200,12398606430,15670,15640,15670,15640,274
|
|
20241029,124100,12394317320,15650,15650,15650,15630,988
|
|
20241029,124000,12378860780,15640,15670,15670,15640,446
|
|
20241029,123900,12371877550,15670,15700,15700,15660,1912
|
|
20241029,123800,12341883800,15700,15690,15740,15680,15540
|
|
20241029,123700,12097877470,15680,15650,15690,15620,5953
|
|
20241029,123600,12004620220,15650,15610,15650,15610,6509
|
|
20241029,123500,11902853060,15610,15600,15610,15590,1283
|
|
20241029,123400,11882840040,15600,15580,15600,15570,840
|
|
20241029,123300,11869752610,15600,15590,15610,15560,610
|
|
20241029,123200,11860237650,15590,15580,15590,15570,1542
|
|
20241029,123100,11836213800,15590,15560,15600,15560,1969
|
|
20241029,123000,11805511740,15560,15570,15580,15560,2265
|
|
20241029,122900,11770232040,15560,15580,15590,15560,1378
|
|
20241029,122800,11748769630,15580,15550,15590,15550,813
|
|
20241029,122700,11736109850,15550,15530,15550,15530,333
|
|
20241029,122600,11730934150,15530,15530,15530,15520,1613
|
|
20241029,122500,11705886270,15530,15520,15530,15510,1033
|
|
20241029,122400,11689852500,15520,15520,15530,15510,1579
|
|
20241029,122300,11665346950,15520,15510,15520,15510,1648
|
|
20241029,122200,11639778920,15510,15520,15530,15510,1433
|
|
20241029,122100,11617539520,15510,15510,15530,15510,2161
|
|
20241029,122000,11584009510,15520,15520,15530,15510,1598
|
|
20241029,121900,11559217310,15530,15520,15530,15520,1775
|
|
20241029,121800,11531669220,15530,15530,15530,15520,701
|
|
20241029,121700,11520788160,15530,15520,15530,15510,1237
|
|
20241029,121600,11501594310,15530,15520,15540,15520,1008
|
|
20241029,121500,11485949660,15520,15550,15550,15520,1369
|
|
20241029,121400,11464691220,15540,15570,15570,15540,1298
|
|
20241029,121300,11444513150,15560,15520,15580,15510,3439
|
|
20241029,121200,11391093210,15530,15550,15550,15530,3365
|
|
20241029,121100,11338809120,15550,15550,15560,15540,2024
|
|
20241029,121000,11307337040,15560,15570,15570,15560,1819
|
|
20241029,120900,11279032280,15560,15560,15590,15550,1628
|
|
20241029,120800,11253707170,15550,15560,15570,15550,1427
|
|
20241029,120700,11231510590,15560,15570,15570,15560,603
|
|
20241029,120600,11222127860,15560,15580,15600,15560,735
|
|
20241029,120500,11210683110,15580,15580,15580,15560,446
|
|
20241029,120400,11203740780,15580,15590,15590,15580,79
|
|
20241029,120300,11202509190,15560,15550,15590,15550,794
|
|
20241029,120200,11190161500,15580,15580,15610,15540,1219
|
|
20241029,120100,11171186730,15550,15570,15620,15540,8267
|
|
20241029,120000,11042537630,15570,15570,15570,15560,2312
|
|
20241029,115900,11006561310,15560,15560,15580,15560,1263
|
|
20241029,115800,10986897500,15570,15570,15590,15560,1201
|
|
20241029,115700,10968198350,15570,15570,15580,15560,1199
|
|
20241029,115600,10949525140,15570,15570,15580,15560,2306
|
|
20241029,115500,10913617840,15580,15590,15590,15570,1325
|
|
20241029,115400,10892976360,15570,15570,15570,15550,5021
|
|
20241029,115300,10814847210,15570,15580,15590,15570,3774
|
|
20241029,115200,10756081250,15580,15620,15620,15570,15865
|
|
20241029,115100,10508628320,15620,15640,15640,15620,1627
|
|
20241029,115000,10483204330,15640,15630,15640,15630,131
|
|
20241029,114900,10481156790,15630,15620,15630,15620,3107
|
|
20241029,114800,10432625020,15620,15640,15660,15620,2111
|
|
20241029,114700,10399622770,15640,15650,15650,15640,428
|
|
20241029,114600,10392927330,15650,15630,15650,15630,1087
|
|
20241029,114500,10375922320,15640,15640,15640,15630,1682
|
|
20241029,114400,10349624890,15640,15640,15650,15630,409
|
|
20241029,114300,10343228500,15640,15630,15650,15630,681
|
|
20241029,114200,10332579370,15640,15630,15640,15620,3123
|
|
20241029,114100,10283767630,15630,15640,15640,15630,2677
|
|
20241029,114000,10241915860,15640,15670,15670,15640,4003
|
|
20241029,113900,10179262530,15660,15670,15670,15650,1385
|
|
20241029,113800,10157579210,15660,15660,15660,15660,1114
|
|
20241029,113700,10140133970,15660,15670,15670,15650,1665
|
|
20241029,113600,10114057510,15670,15690,15690,15670,1953
|
|
20241029,113500,10083444630,15690,15700,15700,15690,362
|
|
20241029,113400,10077763850,15690,15690,15690,15690,549
|
|
20241029,113300,10069150040,15690,15690,15700,15680,1281
|
|
20241029,113200,10049054300,15690,15690,15700,15690,570
|
|
20241029,113100,10040108040,15700,15700,15700,15690,479
|
|
20241029,113000,10032589770,15700,15680,15700,15680,1248
|
|
20241029,112900,10013014720,15680,15680,15690,15680,114
|
|
20241029,112800,10011227180,15680,15710,15710,15680,337
|
|
20241029,112700,10005942950,15680,15690,15710,15680,974
|
|
20241029,112600,9990663820,15670,15670,15710,15660,2078
|
|
20241029,112500,9958076450,15670,15650,15670,15650,330
|
|
20241029,112400,9952909750,15650,15660,15660,15650,1202
|
|
20241029,112300,9934087680,15670,15670,15680,15660,459
|
|
20241029,112200,9926898130,15660,15660,15680,15660,406
|
|
20241029,112100,9920538670,15660,15640,15680,15640,1435
|
|
20241029,112000,9898049280,15640,15640,15650,15640,967
|
|
20241029,111900,9882924440,15640,15650,15660,15640,2294
|
|
20241029,111800,9847032760,15650,15660,15660,15650,2001
|
|
20241029,111700,9815713560,15660,15670,15680,15650,2177
|
|
20241029,111600,9781611870,15670,15690,15700,15670,601
|
|
20241029,111500,9772191020,15680,15700,15700,15680,345
|
|
20241029,111400,9766778240,15700,15670,15700,15670,417
|
|
20241029,111300,9760237800,15680,15670,15680,15670,798
|
|
20241029,111200,9747726600,15670,15680,15680,15670,939
|
|
20241029,111100,9733010740,15670,15680,15690,15670,768
|
|
20241029,111000,9720973370,15680,15690,15690,15670,1571
|
|
20241029,110900,9696341010,15690,15700,15710,15680,1447
|
|
20241029,110800,9673629230,15700,15710,15730,15700,2337
|
|
20241029,110700,9636914350,15730,15720,15730,15720,625
|
|
20241029,110600,9627087400,15710,15710,15710,15700,1244
|
|
20241029,110500,9607550380,15730,15690,15730,15690,1222
|
|
20241029,110400,9588358170,15690,15660,15720,15660,705
|
|
20241029,110300,9577311250,15660,15640,15670,15640,2015
|
|
20241029,110200,9545772150,15640,15650,15650,15630,1095
|
|
20241029,110100,9528647440,15660,15660,15660,15630,2702
|
|
20241029,110000,9486379140,15660,15650,15670,15640,2025
|
|
20241029,105900,9454687780,15650,15650,15650,15640,860
|
|
20241029,105800,9441233580,15640,15670,15680,15630,6638
|
|
20241029,105700,9337377560,15660,15700,15700,15660,4507
|
|
20241029,105600,9266667200,15730,15740,15760,15700,2855
|
|
20241029,105500,9221755090,15740,15770,15780,15730,2793
|
|
20241029,105400,9177777450,15780,15780,15800,15760,1836
|
|
20241029,105300,9148833630,15780,15760,15810,15740,3107
|
|
20241029,105200,9099756120,15760,15760,15760,15730,1358
|
|
20241029,105100,9078369030,15760,15730,15760,15730,321
|
|
20241029,105000,9073313410,15730,15720,15740,15720,794
|
|
20241029,104900,9060825960,15720,15740,15740,15710,503
|
|
20241029,104800,9052914710,15750,15790,15810,15750,1694
|
|
20241029,104700,9026195450,15790,15770,15790,15750,1123
|
|
20241029,104600,9008492600,15760,15720,15760,15700,985
|
|
20241029,104500,8992999070,15730,15710,15730,15690,1134
|
|
20241029,104400,8975189090,15700,15710,15710,15690,1406
|
|
20241029,104300,8953122870,15710,15660,15720,15660,6967
|
|
20241029,104200,8843875810,15660,15700,15720,15650,3642
|
|
20241029,104100,8786828340,15680,15770,15770,15680,3658
|
|
20241029,104000,8729378670,15770,15730,15790,15720,9474
|
|
20241029,103900,8580147830,15730,15670,15730,15650,1953
|
|
20241029,103800,8549526990,15670,15670,15690,15650,2856
|
|
20241029,103700,8504822490,15690,15650,15700,15650,2468
|
|
20241029,103600,8466122310,15650,15680,15730,15650,2714
|
|
20241029,103500,8423550960,15670,15680,15770,15670,7814
|
|
20241029,103400,8300892970,15680,15650,15680,15650,3009
|
|
20241029,103300,8253756230,15650,15670,15700,15620,7134
|
|
20241029,103200,8142080640,15670,15790,15800,15600,34139
|
|
20241029,103100,7605486160,15790,15850,15850,15790,4437
|
|
20241029,103000,7535308670,15850,15890,15920,15820,9328
|
|
20241029,102900,7387411900,15920,15880,15920,15880,2733
|
|
20241029,102800,7343984260,15880,15900,15920,15880,2099
|
|
20241029,102700,7310597980,15900,15870,15940,15860,1736
|
|
20241029,102600,7283002530,15850,15840,15880,15830,6378
|
|
20241029,102500,7181926550,15840,15900,15910,15750,15862
|
|
20241029,102400,6930970230,15900,15940,15950,15830,19389
|
|
20241029,102300,6623105450,15950,15990,16000,15930,15544
|
|
20241029,102200,6374940520,15990,16010,16010,15990,2509
|
|
20241029,102100,6334810220,16020,16040,16040,16000,3893
|
|
20241029,102000,6272478470,16040,16020,16040,16020,717
|
|
20241029,101900,6260990910,16020,16060,16070,16010,1615
|
|
20241029,101800,6235103330,16050,16090,16090,16050,1861
|
|
20241029,101700,6205210720,16090,16050,16100,16040,1670
|
|
20241029,101600,6178362420,16080,16000,16080,15980,2674
|
|
20241029,101500,6135534210,15980,16090,16090,15950,21484
|
|
20241029,101400,5791542730,16090,16080,16100,16060,4096
|
|
20241029,101300,5725714010,16080,16100,16110,16080,2944
|
|
20241029,101200,5678353500,16100,16100,16120,16100,939
|
|
20241029,101100,5663233740,16120,16100,16120,16090,3166
|
|
20241029,101000,5612243030,16100,16080,16110,16070,2213
|
|
20241029,100900,5576649790,16080,16110,16110,16080,2546
|
|
20241029,100800,5535699450,16110,16100,16120,16100,579
|
|
20241029,100700,5526375380,16090,16130,16130,16080,8110
|
|
20241029,100600,5395824500,16130,16140,16140,16120,3016
|
|
20241029,100500,5347192160,16140,16140,16140,16120,2814
|
|
20241029,100400,5301806520,16140,16170,16180,16140,6109
|
|
20241029,100300,5203096050,16180,16190,16190,16180,1132
|
|
20241029,100200,5184778440,16190,16190,16220,16180,264
|
|
20241029,100100,5180504720,16180,16190,16230,16180,461
|
|
20241029,100000,5173042690,16190,16190,16200,16180,841
|
|
20241029,095900,5159430620,16180,16240,16250,16180,2380
|
|
20241029,095800,5120859330,16240,16250,16260,16240,1217
|
|
20241029,095700,5101085660,16260,16230,16270,16230,745
|
|
20241029,095600,5088983010,16230,16200,16250,16200,775
|
|
20241029,095500,5076399120,16200,16180,16210,16180,1328
|
|
20241029,095400,5054890770,16180,16190,16190,16170,855
|
|
20241029,095300,5041055900,16180,16170,16180,16160,1633
|
|
20241029,095200,5014656140,16160,16180,16200,16160,2999
|
|
20241029,095100,4966150710,16190,16200,16210,16190,749
|
|
20241029,095000,4954022090,16200,16200,16240,16180,1990
|
|
20241029,094900,4921799590,16180,16200,16210,16170,11686
|
|
20241029,094800,4732544370,16230,16210,16250,16200,237
|
|
20241029,094700,4728702770,16230,16260,16260,16220,1208
|
|
20241029,094600,4709098360,16260,16250,16280,16230,1249
|
|
20241029,094500,4688796150,16250,16240,16260,16240,599
|
|
20241029,094400,4679066670,16240,16250,16250,16220,1245
|
|
20241029,094300,4658860410,16230,16260,16260,16230,610
|
|
20241029,094200,4648951730,16260,16220,16280,16190,2686
|
|
20241029,094100,4605371160,16220,16220,16220,16190,1312
|
|
20241029,094000,4584106700,16220,16220,16220,16200,2036
|
|
20241029,093900,4551111670,16220,16220,16220,16190,298
|
|
20241029,093800,4546280220,16220,16220,16240,16170,1953
|
|
20241029,093700,4514676860,16240,16230,16290,16220,925
|
|
20241029,093600,4499653210,16290,16220,16290,16190,2276
|
|
20241029,093500,4462697040,16230,16230,16240,16180,551
|
|
20241029,093400,4453752400,16230,16180,16240,16170,1418
|
|
20241029,093300,4430796140,16230,16240,16240,16170,1641
|
|
20241029,093200,4404234100,16250,16220,16280,16200,1903
|
|
20241029,093100,4373334780,16240,16190,16240,16170,4084
|
|
20241029,093000,4307212290,16190,16180,16200,16170,1066
|
|
20241029,092900,4289955590,16190,16170,16200,16160,1148
|
|
20241029,092800,4271396460,16160,16190,16200,16140,1311
|
|
20241029,092700,4250200740,16230,16160,16240,16130,2716
|
|
20241029,092600,4206226000,16160,16120,16190,16110,2289
|
|
20241029,092500,4169249550,16190,16220,16240,16110,3609
|
|
20241029,092400,4110831050,16220,16290,16290,16100,6746
|
|
20241029,092300,4001679190,16290,16300,16320,16240,3594
|
|
20241029,092200,3943179800,16330,16210,16380,16210,13715
|
|
20241029,092100,3719995610,16220,16160,16220,16160,5724
|
|
20241029,092000,3627290160,16180,16160,16200,16110,7293
|
|
20241029,091900,3509278630,16120,16110,16190,16080,19577
|
|
20241029,091800,3193839920,16110,16150,16180,16110,5983
|
|
20241029,091700,3097299890,16150,16180,16180,16130,7876
|
|
20241029,091600,2970205320,16180,16240,16240,16140,6963
|
|
20241029,091500,2857601360,16240,16200,16270,16130,10376
|
|
20241029,091400,2689831130,16200,16280,16280,16150,10560
|
|
20241029,091300,2518756490,16280,16250,16320,16200,10038
|
|
20241029,091200,2355512000,16290,16200,16320,16200,6591
|
|
20241029,091100,2248409430,16200,16180,16200,16160,5207
|
|
20241029,091000,2164166980,16150,16140,16200,16110,13180
|
|
20241029,090900,1951283830,16150,16150,16170,16110,9537
|
|
20241029,090800,1797416270,16140,16190,16220,16110,13238
|
|
20241029,090700,1583442190,16190,16420,16420,16190,19148
|
|
20241029,090600,1271658380,16430,16570,16570,16410,28993
|
|
20241029,090500,794069970,16580,16650,16650,16570,11074
|
|
20241029,090400,610283890,16650,16660,16670,16630,6411
|
|
20241029,090300,503530080,16660,16680,16700,16650,2106
|
|
20241029,090200,468419280,16680,16740,16740,16670,3513
|
|
20241029,090100,409711920,16740,16670,16740,16600,10896
|
|
20241029,090000,228368610,16670,16610,16720,16610,13686
|