740 lines
40 KiB
CSV
740 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241030,211700,40760331360,15850,15850,15850,15850,18845
|
|
20241030,211600,40760331360,15850,15850,15850,15850,0
|
|
20241030,211500,40760331360,15850,15850,15850,15850,0
|
|
20241030,211400,40760331360,15850,15850,15850,15850,0
|
|
20241030,211300,40760331360,15850,15850,15850,15850,0
|
|
20241030,211200,40760331360,15850,15850,15850,15850,0
|
|
20241030,211100,40760331360,15850,15850,15850,15850,0
|
|
20241030,211000,40760331360,15850,15850,15850,15850,0
|
|
20241030,210900,40760331360,15850,15850,15850,15850,0
|
|
20241030,210800,40760331360,15850,15850,15850,15850,0
|
|
20241030,210700,40760331360,15850,15850,15850,15850,0
|
|
20241030,210600,40760331360,15850,15850,15850,15850,0
|
|
20241030,210500,40760331360,15850,15850,15850,15850,0
|
|
20241030,210400,40760331360,15850,15850,15850,15850,0
|
|
20241030,210300,40760331360,15850,15850,15850,15850,0
|
|
20241030,210200,40760331360,15850,15850,15850,15850,0
|
|
20241030,210100,40760331360,15850,15850,15850,15850,0
|
|
20241030,210000,40760331360,15850,15850,15850,15850,0
|
|
20241030,205900,40760331360,15850,15850,15850,15850,0
|
|
20241030,205800,40760331360,15850,15850,15850,15850,0
|
|
20241030,205700,40760331360,15850,15850,15850,15850,0
|
|
20241030,205600,40760331360,15850,15850,15850,15850,0
|
|
20241030,205500,40760331360,15850,15850,15850,15850,0
|
|
20241030,205400,40760331360,15850,15850,15850,15850,0
|
|
20241030,205300,40760331360,15850,15850,15850,15850,0
|
|
20241030,205200,40760331360,15850,15850,15850,15850,0
|
|
20241030,205100,40760331360,15850,15850,15850,15850,0
|
|
20241030,205000,40760331360,15850,15850,15850,15850,0
|
|
20241030,204900,40760331360,15850,15850,15850,15850,0
|
|
20241030,204800,40760331360,15850,15850,15850,15850,0
|
|
20241030,204700,40760331360,15850,15850,15850,15850,18845
|
|
20241030,204600,40760331360,15850,15850,15850,15850,0
|
|
20241030,204500,40760331360,15850,15850,15850,15850,0
|
|
20241030,204400,40760331360,15850,15850,15850,15850,0
|
|
20241030,204300,40760331360,15850,15850,15850,15850,0
|
|
20241030,204200,40760331360,15850,15850,15850,15850,0
|
|
20241030,204100,40760331360,15850,15850,15850,15850,0
|
|
20241030,204000,40760331360,15850,15850,15850,15850,0
|
|
20241030,203900,40760331360,15850,15850,15850,15850,0
|
|
20241030,203800,40760331360,15850,15850,15850,15850,0
|
|
20241030,203700,40760331360,15850,15850,15850,15850,0
|
|
20241030,203600,40760331360,15850,15850,15850,15850,0
|
|
20241030,203500,40760331360,15850,15850,15850,15850,0
|
|
20241030,203400,40760331360,15850,15850,15850,15850,0
|
|
20241030,203300,40760331360,15850,15850,15850,15850,0
|
|
20241030,203200,40760331360,15850,15850,15850,15850,0
|
|
20241030,203100,40760331360,15850,15850,15850,15850,0
|
|
20241030,203000,40760331360,15850,15850,15850,15850,0
|
|
20241030,202900,40760331360,15850,15850,15850,15850,0
|
|
20241030,202800,40760331360,15850,15850,15850,15850,0
|
|
20241030,202700,40760331360,15850,15850,15850,15850,0
|
|
20241030,202600,40760331360,15850,15850,15850,15850,0
|
|
20241030,202500,40760331360,15850,15850,15850,15850,0
|
|
20241030,202400,40760331360,15850,15850,15850,15850,0
|
|
20241030,202300,40760331360,15850,15850,15850,15850,0
|
|
20241030,202200,40760331360,15850,15850,15850,15850,0
|
|
20241030,202100,40760331360,15850,15850,15850,15850,0
|
|
20241030,202000,40760331360,15850,15850,15850,15850,0
|
|
20241030,201900,40760331360,15850,15850,15850,15850,0
|
|
20241030,201800,40760331360,15850,15850,15850,15850,0
|
|
20241030,201700,40760331360,15850,15850,15850,15850,18845
|
|
20241030,201600,40760331360,15850,15850,15850,15850,0
|
|
20241030,201500,40760331360,15850,15850,15850,15850,0
|
|
20241030,201400,40760331360,15850,15850,15850,15850,0
|
|
20241030,201300,40760331360,15850,15850,15850,15850,0
|
|
20241030,201200,40760331360,15850,15850,15850,15850,0
|
|
20241030,201100,40760331360,15850,15850,15850,15850,0
|
|
20241030,201000,40760331360,15850,15850,15850,15850,0
|
|
20241030,200900,40760331360,15850,15850,15850,15850,0
|
|
20241030,200800,40760331360,15850,15850,15850,15850,0
|
|
20241030,200700,40760331360,15850,15850,15850,15850,0
|
|
20241030,200600,40760331360,15850,15850,15850,15850,0
|
|
20241030,200500,40760331360,15850,15850,15850,15850,0
|
|
20241030,200400,40760331360,15850,15850,15850,15850,0
|
|
20241030,200300,40760331360,15850,15850,15850,15850,0
|
|
20241030,200200,40760331360,15850,15850,15850,15850,0
|
|
20241030,200100,40760331360,15850,15850,15850,15850,0
|
|
20241030,200000,40760331360,15850,15850,15850,15850,0
|
|
20241030,195900,40760331360,15850,15850,15850,15850,0
|
|
20241030,195800,40760331360,15850,15850,15850,15850,0
|
|
20241030,195700,40760331360,15850,15850,15850,15850,0
|
|
20241030,195600,40760331360,15850,15850,15850,15850,0
|
|
20241030,195500,40760331360,15850,15850,15850,15850,0
|
|
20241030,195400,40760331360,15850,15850,15850,15850,0
|
|
20241030,195300,40760331360,15850,15850,15850,15850,0
|
|
20241030,195200,40760331360,15850,15850,15850,15850,0
|
|
20241030,195100,40760331360,15850,15850,15850,15850,0
|
|
20241030,195000,40760331360,15850,15850,15850,15850,0
|
|
20241030,194900,40760331360,15850,15850,15850,15850,0
|
|
20241030,194800,40760331360,15850,15850,15850,15850,0
|
|
20241030,194700,40760331360,15850,15850,15850,15850,18845
|
|
20241030,194600,40760331360,15850,15850,15850,15850,0
|
|
20241030,194500,40760331360,15850,15850,15850,15850,0
|
|
20241030,194400,40760331360,15850,15850,15850,15850,0
|
|
20241030,194300,40760331360,15850,15850,15850,15850,0
|
|
20241030,194200,40760331360,15850,15850,15850,15850,0
|
|
20241030,194100,40760331360,15850,15850,15850,15850,0
|
|
20241030,194000,40760331360,15850,15850,15850,15850,0
|
|
20241030,193900,40760331360,15850,15850,15850,15850,0
|
|
20241030,193800,40760331360,15850,15850,15850,15850,0
|
|
20241030,193700,40760331360,15850,15850,15850,15850,0
|
|
20241030,193600,40760331360,15850,15850,15850,15850,0
|
|
20241030,193500,40760331360,15850,15850,15850,15850,0
|
|
20241030,193400,40760331360,15850,15850,15850,15850,0
|
|
20241030,193300,40760331360,15850,15850,15850,15850,0
|
|
20241030,193200,40760331360,15850,15850,15850,15850,0
|
|
20241030,193100,40760331360,15850,15850,15850,15850,0
|
|
20241030,193000,40760331360,15850,15850,15850,15850,0
|
|
20241030,192900,40760331360,15850,15850,15850,15850,0
|
|
20241030,192800,40760331360,15850,15850,15850,15850,0
|
|
20241030,192700,40760331360,15850,15850,15850,15850,0
|
|
20241030,192600,40760331360,15850,15850,15850,15850,0
|
|
20241030,192500,40760331360,15850,15850,15850,15850,0
|
|
20241030,192400,40760331360,15850,15850,15850,15850,0
|
|
20241030,192300,40760331360,15850,15850,15850,15850,0
|
|
20241030,192200,40760331360,15850,15850,15850,15850,0
|
|
20241030,192100,40760331360,15850,15850,15850,15850,0
|
|
20241030,192000,40760331360,15850,15850,15850,15850,0
|
|
20241030,191900,40760331360,15850,15850,15850,15850,0
|
|
20241030,191800,40760331360,15850,15850,15850,15850,0
|
|
20241030,191700,40760331360,15850,15850,15850,15850,18845
|
|
20241030,191600,40760331360,15850,15850,15850,15850,0
|
|
20241030,191500,40760331360,15850,15850,15850,15850,0
|
|
20241030,191400,40760331360,15850,15850,15850,15850,0
|
|
20241030,191300,40760331360,15850,15850,15850,15850,0
|
|
20241030,191200,40760331360,15850,15850,15850,15850,0
|
|
20241030,191100,40760331360,15850,15850,15850,15850,0
|
|
20241030,191000,40760331360,15850,15850,15850,15850,0
|
|
20241030,190900,40760331360,15850,15850,15850,15850,0
|
|
20241030,190800,40760331360,15850,15850,15850,15850,0
|
|
20241030,190700,40760331360,15850,15850,15850,15850,0
|
|
20241030,190600,40760331360,15850,15850,15850,15850,0
|
|
20241030,190500,40760331360,15850,15850,15850,15850,0
|
|
20241030,190400,40760331360,15850,15850,15850,15850,0
|
|
20241030,190300,40760331360,15850,15850,15850,15850,0
|
|
20241030,190200,40760331360,15850,15850,15850,15850,0
|
|
20241030,190100,40760331360,15850,15850,15850,15850,0
|
|
20241030,190000,40760331360,15850,15850,15850,15850,0
|
|
20241030,185900,40760331360,15850,15850,15850,15850,0
|
|
20241030,185800,40760331360,15850,15850,15850,15850,0
|
|
20241030,185700,40760331360,15850,15850,15850,15850,0
|
|
20241030,185600,40760331360,15850,15850,15850,15850,0
|
|
20241030,185500,40760331360,15850,15850,15850,15850,0
|
|
20241030,185400,40760331360,15850,15850,15850,15850,0
|
|
20241030,185300,40760331360,15850,15850,15850,15850,0
|
|
20241030,185200,40760331360,15850,15850,15850,15850,0
|
|
20241030,185100,40760331360,15850,15850,15850,15850,0
|
|
20241030,185000,40760331360,15850,15850,15850,15850,0
|
|
20241030,184900,40760331360,15850,15850,15850,15850,0
|
|
20241030,184800,40760331360,15850,15850,15850,15850,0
|
|
20241030,184700,40760331360,15850,15850,15850,15850,18845
|
|
20241030,184600,40760331360,15850,15850,15850,15850,0
|
|
20241030,184500,40760331360,15850,15850,15850,15850,0
|
|
20241030,184400,40760331360,15850,15850,15850,15850,0
|
|
20241030,184300,40760331360,15850,15850,15850,15850,0
|
|
20241030,184200,40760331360,15850,15850,15850,15850,0
|
|
20241030,184100,40760331360,15850,15850,15850,15850,0
|
|
20241030,184000,40760331360,15850,15850,15850,15850,0
|
|
20241030,183900,40760331360,15850,15850,15850,15850,0
|
|
20241030,183800,40760331360,15850,15850,15850,15850,0
|
|
20241030,183700,40760331360,15850,15850,15850,15850,0
|
|
20241030,183600,40760331360,15850,15850,15850,15850,0
|
|
20241030,183500,40760331360,15850,15850,15850,15850,0
|
|
20241030,183400,40760331360,15850,15850,15850,15850,0
|
|
20241030,183300,40760331360,15850,15850,15850,15850,0
|
|
20241030,183200,40760331360,15850,15850,15850,15850,0
|
|
20241030,183100,40760331360,15850,15850,15850,15850,0
|
|
20241030,183000,40760331360,15850,15850,15850,15850,0
|
|
20241030,182900,40760331360,15850,15850,15850,15850,0
|
|
20241030,182800,40760331360,15850,15850,15850,15850,0
|
|
20241030,182700,40760331360,15850,15850,15850,15850,0
|
|
20241030,182600,40760331360,15850,15850,15850,15850,0
|
|
20241030,182500,40760331360,15850,15850,15850,15850,0
|
|
20241030,182400,40760331360,15850,15850,15850,15850,0
|
|
20241030,182300,40760331360,15850,15850,15850,15850,0
|
|
20241030,182200,40760331360,15850,15850,15850,15850,0
|
|
20241030,182100,40760331360,15850,15850,15850,15850,0
|
|
20241030,182000,40760331360,15850,15850,15850,15850,0
|
|
20241030,181900,40760331360,15850,15850,15850,15850,0
|
|
20241030,181800,40760331360,15850,15850,15850,15850,0
|
|
20241030,181700,40760331360,15850,15850,15850,15850,18845
|
|
20241030,181600,40760331360,15850,15850,15850,15850,0
|
|
20241030,181500,40760331360,15850,15850,15850,15850,0
|
|
20241030,181400,40760331360,15850,15850,15850,15850,0
|
|
20241030,181300,40760331360,15850,15850,15850,15850,0
|
|
20241030,181200,40760331360,15850,15850,15850,15850,0
|
|
20241030,181100,40760331360,15850,15850,15850,15850,0
|
|
20241030,181000,40760331360,15850,15850,15850,15850,0
|
|
20241030,180900,40760331360,15850,15850,15850,15850,0
|
|
20241030,180800,40760331360,15850,15850,15850,15850,0
|
|
20241030,180700,40760331360,15850,15850,15850,15850,0
|
|
20241030,180600,40760331360,15850,15850,15850,15850,0
|
|
20241030,180500,40760331360,15850,15850,15850,15850,0
|
|
20241030,180400,40760331360,15850,15850,15850,15850,0
|
|
20241030,180300,40760331360,15850,15850,15850,15850,0
|
|
20241030,180200,40760331360,15850,15850,15850,15850,0
|
|
20241030,180100,40760331360,15850,15850,15850,15850,0
|
|
20241030,180000,40760331360,15850,15850,15850,15850,0
|
|
20241030,175900,40760331360,15850,15850,15850,15850,0
|
|
20241030,175800,40760331360,15850,15850,15850,15850,0
|
|
20241030,175700,40760331360,15850,15850,15850,15850,0
|
|
20241030,175600,40760331360,15850,15850,15850,15850,0
|
|
20241030,175500,40760331360,15850,15850,15850,15850,0
|
|
20241030,175400,40760331360,15850,15850,15850,15850,0
|
|
20241030,175300,40760331360,15850,15850,15850,15850,0
|
|
20241030,175200,40760331360,15850,15850,15850,15850,0
|
|
20241030,175100,40760331360,15850,15850,15850,15850,0
|
|
20241030,175000,40760331360,15850,15850,15850,15850,0
|
|
20241030,174900,40760331360,15850,15850,15850,15850,0
|
|
20241030,174800,40760331360,15850,15850,15850,15850,0
|
|
20241030,174700,40760331360,15850,15850,15850,15850,18845
|
|
20241030,174600,40760331360,15850,15850,15850,15850,0
|
|
20241030,174500,40760331360,15850,15850,15850,15850,0
|
|
20241030,174400,40760331360,15850,15850,15850,15850,0
|
|
20241030,174300,40760331360,15850,15850,15850,15850,0
|
|
20241030,174200,40760331360,15850,15850,15850,15850,0
|
|
20241030,174100,40760331360,15850,15850,15850,15850,0
|
|
20241030,174000,40760331360,15850,15850,15850,15850,0
|
|
20241030,173900,40760331360,15850,15850,15850,15850,0
|
|
20241030,173800,40760331360,15850,15850,15850,15850,0
|
|
20241030,173700,40760331360,15850,15850,15850,15850,0
|
|
20241030,173600,40760331360,15850,15850,15850,15850,0
|
|
20241030,173500,40760331360,15850,15850,15850,15850,0
|
|
20241030,173400,40760331360,15850,15850,15850,15850,0
|
|
20241030,173300,40760331360,15850,15850,15850,15850,0
|
|
20241030,173200,40760331360,15850,15850,15850,15850,0
|
|
20241030,173100,40760331360,15850,15850,15850,15850,0
|
|
20241030,173000,40760331360,15850,15850,15850,15850,0
|
|
20241030,172900,40760331360,15850,15850,15850,15850,0
|
|
20241030,172800,40760331360,15850,15850,15850,15850,0
|
|
20241030,172700,40760331360,15850,15850,15850,15850,0
|
|
20241030,172600,40760331360,15850,15850,15850,15850,0
|
|
20241030,172500,40760331360,15850,15850,15850,15850,0
|
|
20241030,172400,40760331360,15850,15850,15850,15850,0
|
|
20241030,172300,40760331360,15850,15850,15850,15850,0
|
|
20241030,172200,40760331360,15850,15850,15850,15850,0
|
|
20241030,172100,40760331360,15850,15850,15850,15850,0
|
|
20241030,172000,40760331360,15850,15850,15850,15850,0
|
|
20241030,171900,40760331360,15850,15850,15850,15850,0
|
|
20241030,171800,40760331360,15850,15850,15850,15850,0
|
|
20241030,171700,40760331360,15850,15850,15850,15850,18845
|
|
20241030,171600,40760331360,15850,15850,15850,15850,0
|
|
20241030,171500,40760331360,15850,15850,15850,15850,0
|
|
20241030,171400,40760331360,15850,15850,15850,15850,0
|
|
20241030,171300,40760331360,15850,15850,15850,15850,0
|
|
20241030,171200,40760331360,15850,15850,15850,15850,0
|
|
20241030,171100,40760331360,15850,15850,15850,15850,0
|
|
20241030,171000,40760331360,15850,15850,15850,15850,0
|
|
20241030,170900,40760331360,15850,15850,15850,15850,0
|
|
20241030,170800,40760331360,15850,15850,15850,15850,0
|
|
20241030,170700,40760331360,15850,15850,15850,15850,0
|
|
20241030,170600,40760331360,15850,15850,15850,15850,0
|
|
20241030,170500,40760331360,15850,15850,15850,15850,0
|
|
20241030,170400,40760331360,15850,15850,15850,15850,0
|
|
20241030,170300,40760331360,15850,15850,15850,15850,0
|
|
20241030,170200,40760331360,15850,15850,15850,15850,0
|
|
20241030,170100,40760331360,15850,15850,15850,15850,0
|
|
20241030,170000,40760331360,15850,15850,15850,15850,0
|
|
20241030,165900,40760331360,15850,15850,15850,15850,0
|
|
20241030,165800,40760331360,15850,15850,15850,15850,0
|
|
20241030,165700,40760331360,15850,15850,15850,15850,0
|
|
20241030,165600,40760331360,15850,15850,15850,15850,0
|
|
20241030,165500,40760331360,15850,15850,15850,15850,0
|
|
20241030,165400,40760331360,15850,15850,15850,15850,0
|
|
20241030,165300,40760331360,15850,15850,15850,15850,0
|
|
20241030,165200,40760331360,15850,15850,15850,15850,0
|
|
20241030,165100,40760331360,15850,15850,15850,15850,0
|
|
20241030,165000,40760331360,15850,15850,15850,15850,0
|
|
20241030,164900,40760331360,15850,15850,15850,15850,0
|
|
20241030,164800,40760331360,15850,15850,15850,15850,0
|
|
20241030,164700,40760331360,15850,15850,15850,15850,18845
|
|
20241030,164600,40760331360,15850,15850,15850,15850,0
|
|
20241030,164500,40760331360,15850,15850,15850,15850,0
|
|
20241030,164400,40760331360,15850,15850,15850,15850,0
|
|
20241030,164300,40760331360,15850,15850,15850,15850,0
|
|
20241030,164200,40760331360,15850,15850,15850,15850,0
|
|
20241030,164100,40760331360,15850,15850,15850,15850,0
|
|
20241030,164000,40760331360,15850,15850,15850,15850,0
|
|
20241030,163900,40760331360,15850,15850,15850,15850,0
|
|
20241030,163800,40760331360,15850,15850,15850,15850,0
|
|
20241030,163700,40760331360,15850,15850,15850,15850,0
|
|
20241030,163600,40760331360,15850,15850,15850,15850,0
|
|
20241030,163500,40760331360,15850,15850,15850,15850,0
|
|
20241030,163400,40760331360,15850,15850,15850,15850,0
|
|
20241030,163300,40760331360,15850,15850,15850,15850,0
|
|
20241030,163200,40760331360,15850,15850,15850,15850,0
|
|
20241030,163100,40760331360,15850,15850,15850,15850,0
|
|
20241030,163000,40760331360,15850,15850,15850,15850,0
|
|
20241030,162900,40760331360,15850,15850,15850,15850,0
|
|
20241030,162800,40760331360,15850,15850,15850,15850,0
|
|
20241030,162700,40760331360,15850,15850,15850,15850,0
|
|
20241030,162600,40760331360,15850,15850,15850,15850,0
|
|
20241030,162500,40760331360,15850,15850,15850,15850,0
|
|
20241030,162400,40760331360,15850,15850,15850,15850,0
|
|
20241030,162300,40760331360,15850,15850,15850,15850,0
|
|
20241030,162200,40760331360,15850,15850,15850,15850,0
|
|
20241030,162100,40760331360,15850,15850,15850,15850,0
|
|
20241030,162000,40760331360,15850,15850,15850,15850,0
|
|
20241030,161900,40760331360,15850,15850,15850,15850,0
|
|
20241030,161800,40760331360,15850,15850,15850,15850,0
|
|
20241030,161700,40760331360,15850,15850,15850,15850,18845
|
|
20241030,161600,40760331360,15850,15850,15850,15850,0
|
|
20241030,161500,40760331360,15850,15850,15850,15850,0
|
|
20241030,161400,40760331360,15850,15850,15850,15850,0
|
|
20241030,161300,40760331360,15850,15850,15850,15850,0
|
|
20241030,161200,40760331360,15850,15850,15850,15850,0
|
|
20241030,161100,40760331360,15850,15850,15850,15850,0
|
|
20241030,161000,40760331360,15850,15850,15850,15850,0
|
|
20241030,160900,40760331360,15850,15850,15850,15850,0
|
|
20241030,160800,40760331360,15850,15850,15850,15850,0
|
|
20241030,160700,40760331360,15850,15850,15850,15850,0
|
|
20241030,160600,40760331360,15850,15850,15850,15850,0
|
|
20241030,160500,40760331360,15850,15850,15850,15850,0
|
|
20241030,160400,40760331360,15850,15850,15850,15850,0
|
|
20241030,160300,40760331360,15850,15850,15850,15850,0
|
|
20241030,160200,40760331360,15850,15850,15850,15850,0
|
|
20241030,160100,40760331360,15850,15850,15850,15850,0
|
|
20241030,160000,40760331360,15850,15850,15850,15850,0
|
|
20241030,155900,40760331360,15850,15850,15850,15850,0
|
|
20241030,155800,40760331360,15850,15850,15850,15850,0
|
|
20241030,155700,40760331360,15850,15850,15850,15850,0
|
|
20241030,155600,40760331360,15850,15850,15850,15850,0
|
|
20241030,155500,40760331360,15850,15850,15850,15850,0
|
|
20241030,155400,40760331360,15850,15850,15850,15850,0
|
|
20241030,155300,40760331360,15850,15850,15850,15850,0
|
|
20241030,155200,40760331360,15850,15850,15850,15850,0
|
|
20241030,155100,40760331360,15850,15850,15850,15850,0
|
|
20241030,155000,40760331360,15850,15850,15850,15850,0
|
|
20241030,154900,40760331360,15850,15850,15850,15850,0
|
|
20241030,154800,40760331360,15850,15850,15850,15850,0
|
|
20241030,154700,40760331360,15850,15850,15850,15850,18845
|
|
20241030,154600,40760331360,15850,15850,15850,15850,0
|
|
20241030,154500,40760331360,15850,15850,15850,15850,0
|
|
20241030,154400,40760331360,15850,15850,15850,15850,0
|
|
20241030,154300,40760331360,15850,15850,15850,15850,0
|
|
20241030,154200,40760331360,15850,15850,15850,15850,0
|
|
20241030,154100,40760331360,15850,15850,15850,15850,0
|
|
20241030,154000,40760331360,15850,15850,15850,15850,0
|
|
20241030,153900,40760331360,15850,15850,15850,15850,0
|
|
20241030,153800,40760331360,15850,15850,15850,15850,0
|
|
20241030,153700,40760331360,15850,15850,15850,15850,0
|
|
20241030,153600,40760331360,15850,15850,15850,15850,0
|
|
20241030,153500,40760331360,15850,15850,15850,15850,0
|
|
20241030,153400,40760331360,15850,15850,15850,15850,0
|
|
20241030,153300,40760331360,15850,15850,15850,15850,0
|
|
20241030,153200,40760331360,15850,15850,15850,15850,0
|
|
20241030,153100,40760331360,15850,15850,15850,15850,0
|
|
20241030,153000,40760331360,15850,15850,15850,15850,18845
|
|
20241030,152900,40461638110,15830,15830,15830,15830,0
|
|
20241030,152800,40461638110,15830,15830,15830,15830,0
|
|
20241030,152700,40461638110,15830,15830,15830,15830,0
|
|
20241030,152600,40461638110,15830,15830,15830,15830,0
|
|
20241030,152500,40461638110,15830,15830,15830,15830,0
|
|
20241030,152400,40461638110,15830,15830,15830,15830,0
|
|
20241030,152300,40461638110,15830,15830,15830,15830,0
|
|
20241030,152200,40461638110,15830,15830,15830,15830,0
|
|
20241030,152100,40461638110,15830,15830,15830,15830,0
|
|
20241030,152000,40461638110,15830,15830,15830,15830,0
|
|
20241030,151900,40461638110,15830,15820,15840,15820,1126
|
|
20241030,151800,40443813880,15810,15820,15820,15790,5134
|
|
20241030,151700,40362688840,15820,15850,15850,15800,2825
|
|
20241030,151600,40317999400,15860,15870,15870,15860,2113
|
|
20241030,151500,40284473830,15870,15830,15870,15830,2370
|
|
20241030,151400,40246915510,15830,15850,15850,15830,1038
|
|
20241030,151300,40230474310,15850,15800,15850,15800,2759
|
|
20241030,151200,40186843960,15800,15800,15810,15790,1008
|
|
20241030,151100,40170918720,15810,15810,15810,15800,1295
|
|
20241030,151000,40150451750,15820,15810,15820,15810,1515
|
|
20241030,150900,40126497720,15810,15820,15830,15810,1126
|
|
20241030,150800,40108686480,15820,15850,15850,15800,648
|
|
20241030,150700,40098438050,15850,15830,15850,15820,2137
|
|
20241030,150600,40064593670,15830,15810,15850,15810,728
|
|
20241030,150500,40053072840,15810,15800,15830,15790,342
|
|
20241030,150400,40047669130,15800,15830,15830,15790,1661
|
|
20241030,150300,40021428360,15820,15830,15830,15820,453
|
|
20241030,150200,40014259890,15800,15790,15830,15780,1269
|
|
20241030,150100,39994212100,15790,15840,15840,15790,4254
|
|
20241030,150000,39926996180,15840,15810,15860,15810,1711
|
|
20241030,145900,39899928370,15820,15840,15870,15810,1805
|
|
20241030,145800,39871355720,15840,15890,15890,15830,402
|
|
20241030,145700,39864982800,15910,15840,15910,15830,210
|
|
20241030,145600,39861653890,15840,15840,15850,15820,1866
|
|
20241030,145500,39832107880,15850,15850,15850,15850,146
|
|
20241030,145400,39829793780,15860,15900,15900,15840,863
|
|
20241030,145300,39816106410,15900,15830,15910,15830,719
|
|
20241030,145200,39804706510,15830,15830,15830,15830,382
|
|
20241030,145100,39798659450,15810,15810,15860,15810,1210
|
|
20241030,145000,39779520750,15800,15810,15830,15790,1951
|
|
20241030,144900,39748688570,15810,15900,15920,15800,2960
|
|
20241030,144800,39701788320,15930,15970,15970,15800,4940
|
|
20241030,144700,39623354490,15970,16000,16000,15960,355
|
|
20241030,144600,39617683950,15980,15980,16000,15980,1642
|
|
20241030,144500,39591438520,15980,15980,16000,15970,685
|
|
20241030,144400,39580490300,15990,15970,15990,15970,692
|
|
20241030,144300,39569427480,15990,16000,16000,15970,863
|
|
20241030,144200,39555630130,16000,15920,16010,15920,5802
|
|
20241030,144100,39462948310,15930,15900,15930,15900,1201
|
|
20241030,144000,39443832120,15890,15900,15910,15890,695
|
|
20241030,143900,39432782350,15890,15870,15900,15870,1326
|
|
20241030,143800,39411707870,15870,15870,15890,15870,784
|
|
20241030,143700,39399258670,15870,15910,15940,15870,1109
|
|
20241030,143600,39381608200,15910,15860,15920,15860,1778
|
|
20241030,143500,39353362240,15860,15800,15870,15800,1938
|
|
20241030,143400,39322701730,15800,15770,15800,15750,3343
|
|
20241030,143300,39269977110,15770,15790,15800,15770,1993
|
|
20241030,143200,39238510730,15790,15820,15820,15790,1578
|
|
20241030,143100,39213580580,15790,15760,15830,15760,2361
|
|
20241030,143000,39176320640,15770,15760,15780,15760,1405
|
|
20241030,142900,39154174040,15770,15850,15850,15750,6033
|
|
20241030,142800,39058906330,15850,15870,15890,15850,811
|
|
20241030,142700,39046042520,15870,15890,15900,15860,533
|
|
20241030,142600,39037582060,15890,15840,15890,15820,1501
|
|
20241030,142500,39013793140,15840,15840,15850,15830,1294
|
|
20241030,142400,38993303170,15840,15840,15840,15820,1215
|
|
20241030,142300,38974072900,15830,15820,15840,15820,1375
|
|
20241030,142200,38952307190,15830,15870,15870,15830,1298
|
|
20241030,142100,38931748440,15860,15830,15860,15830,2333
|
|
20241030,142000,38894800710,15830,15840,15840,15820,833
|
|
20241030,141900,38881611320,15840,15830,15840,15820,389
|
|
20241030,141800,38875452880,15830,15800,15830,15800,433
|
|
20241030,141700,38868598770,15800,15830,15830,15800,493
|
|
20241030,141600,38860806800,15840,15830,15840,15820,454
|
|
20241030,141500,38853623460,15820,15820,15840,15820,1168
|
|
20241030,141400,38835131030,15820,15800,15820,15790,370
|
|
20241030,141300,38829283890,15800,15770,15800,15760,1971
|
|
20241030,141200,38798192210,15780,15810,15810,15760,1815
|
|
20241030,141100,38769547710,15810,15800,15810,15800,1043
|
|
20241030,141000,38753067320,15800,15810,15820,15790,3493
|
|
20241030,140900,38697861650,15800,15830,15830,15800,1835
|
|
20241030,140800,38668846180,15830,15880,15880,15820,458
|
|
20241030,140700,38661589040,15880,15880,15890,15860,3196
|
|
20241030,140600,38610852430,15880,15880,15880,15850,3452
|
|
20241030,140500,38556079070,15890,15900,15900,15860,824
|
|
20241030,140400,38542990110,15900,15860,15900,15800,1156
|
|
20241030,140300,38524645720,15860,15760,15880,15760,3776
|
|
20241030,140200,38465003130,15760,15760,15780,15730,6032
|
|
20241030,140100,38370014510,15760,15850,15850,15750,14426
|
|
20241030,140000,38142130110,15850,15860,15860,15850,2717
|
|
20241030,135900,38099056570,15860,15860,15880,15860,1176
|
|
20241030,135800,38080402330,15860,15850,15860,15840,2774
|
|
20241030,135700,38036412640,15850,15830,15860,15820,3159
|
|
20241030,135600,37986375060,15830,15890,15890,15820,9333
|
|
20241030,135500,37838456870,15890,15950,15950,15890,12258
|
|
20241030,135400,37643463500,15950,16010,16010,15950,11368
|
|
20241030,135300,37461800270,16010,16030,16040,16000,2768
|
|
20241030,135200,37417458160,16030,16030,16030,16030,942
|
|
20241030,135100,37402357900,16050,16020,16050,16010,215
|
|
20241030,135000,37398913040,16020,16020,16060,16000,4681
|
|
20241030,134900,37323953870,16020,16040,16070,16020,1791
|
|
20241030,134800,37295238240,16040,16050,16080,16030,1906
|
|
20241030,134700,37264654550,16050,16130,16130,16050,2300
|
|
20241030,134600,37227654040,16110,16160,16160,16110,676
|
|
20241030,134500,37216741580,16160,16160,16160,16120,3836
|
|
20241030,134400,37154851800,16160,16170,16170,16100,849
|
|
20241030,134300,37141158490,16100,16180,16200,16080,3678
|
|
20241030,134200,37081628610,16180,16080,16180,16040,1898
|
|
20241030,134100,37050999130,16030,16120,16120,16010,4701
|
|
20241030,134000,36975561510,16100,16200,16200,16100,1109
|
|
20241030,133900,36957637210,16220,16200,16220,16200,83
|
|
20241030,133800,36956291910,16200,16210,16220,16200,1607
|
|
20241030,133700,36930246270,16200,16190,16200,16190,319
|
|
20241030,133600,36925079580,16190,16190,16190,16180,894
|
|
20241030,133500,36910613300,16190,16200,16250,16180,2585
|
|
20241030,133400,36868722810,16200,16180,16200,16170,994
|
|
20241030,133300,36852628030,16180,16160,16180,16160,385
|
|
20241030,133200,36846400170,16160,16170,16170,16150,1608
|
|
20241030,133100,36820427240,16150,16110,16170,16110,956
|
|
20241030,133000,36804993980,16110,16090,16130,16090,1133
|
|
20241030,132900,36786747200,16050,16090,16090,16050,279
|
|
20241030,132800,36782263860,16090,16090,16090,16020,6808
|
|
20241030,132700,36672992410,16080,16100,16100,16080,255
|
|
20241030,132600,36668889660,16100,16080,16110,16070,1376
|
|
20241030,132500,36646749650,16080,16100,16100,16070,1720
|
|
20241030,132400,36619090610,16090,16140,16140,16090,2621
|
|
20241030,132300,36576838370,16140,16120,16150,16120,1165
|
|
20241030,132200,36558040810,16120,16180,16180,16120,466
|
|
20241030,132100,36550522880,16180,16140,16180,16140,146
|
|
20241030,132000,36548163730,16140,16160,16160,16140,1017
|
|
20241030,131900,36531733590,16190,16150,16190,16150,521
|
|
20241030,131800,36523316690,16150,16140,16180,16130,212
|
|
20241030,131700,36519895430,16130,16180,16240,16130,1512
|
|
20241030,131600,36495452880,16170,16150,16180,16140,402
|
|
20241030,131500,36488955410,16160,16110,16160,16100,798
|
|
20241030,131400,36476092380,16100,16120,16140,16090,1998
|
|
20241030,131300,36443897100,16110,16230,16230,16100,3291
|
|
20241030,131200,36390787840,16250,16250,16250,16190,3574
|
|
20241030,131100,36332851450,16250,16260,16270,16250,884
|
|
20241030,131000,36318478200,16260,16260,16260,16250,1950
|
|
20241030,130900,36286786810,16260,16270,16280,16250,2236
|
|
20241030,130800,36250431780,16270,16270,16280,16260,2125
|
|
20241030,130700,36215855600,16270,16280,16290,16270,1918
|
|
20241030,130600,36184634500,16280,16350,16350,16280,2939
|
|
20241030,130500,36136666290,16360,16410,16410,16350,1745
|
|
20241030,130400,36108111150,16410,16410,16440,16380,3656
|
|
20241030,130300,36048135690,16410,16400,16420,16370,3763
|
|
20241030,130200,35986421800,16400,16320,16440,16320,5831
|
|
20241030,130100,35890958180,16320,16330,16340,16310,1373
|
|
20241030,130000,35868549300,16330,16350,16360,16330,1248
|
|
20241030,125900,35848163890,16350,16320,16380,16310,3691
|
|
20241030,125800,35787786440,16320,16270,16400,16270,7886
|
|
20241030,125700,35658893920,16270,16230,16280,16230,1614
|
|
20241030,125600,35632665000,16240,16220,16240,16220,360
|
|
20241030,125500,35626822640,16250,16240,16250,16230,1101
|
|
20241030,125400,35608941250,16230,16190,16230,16190,1616
|
|
20241030,125300,35582765580,16190,16220,16220,16190,1848
|
|
20241030,125200,35552835680,16220,16250,16250,16200,1927
|
|
20241030,125100,35521547890,16250,16230,16260,16220,675
|
|
20241030,125000,35510587170,16230,16220,16260,16210,1267
|
|
20241030,124900,35490033220,16270,16190,16280,16190,4899
|
|
20241030,124800,35410558640,16180,16200,16200,16170,2851
|
|
20241030,124700,35364388600,16200,16160,16200,16150,1355
|
|
20241030,124600,35342454500,16130,16110,16160,16090,344
|
|
20241030,124500,35336910650,16110,16100,16110,16080,355
|
|
20241030,124400,35331197770,16100,16090,16100,16080,303
|
|
20241030,124300,35326321530,16090,16080,16090,16070,211
|
|
20241030,124200,35322928680,16080,16090,16090,16080,1449
|
|
20241030,124100,35299624270,16100,16090,16100,16080,792
|
|
20241030,124000,35286879330,16090,16100,16110,16090,668
|
|
20241030,123900,35276125480,16110,16070,16110,16070,489
|
|
20241030,123800,35268258200,16110,16110,16110,16060,2363
|
|
20241030,123700,35230261140,16110,16100,16140,16100,625
|
|
20241030,123600,35220197270,16100,16180,16180,16090,5421
|
|
20241030,123500,35132770080,16180,16160,16180,16160,600
|
|
20241030,123400,35123066120,16160,16160,16170,16140,1756
|
|
20241030,123300,35094711670,16150,16180,16190,16150,5076
|
|
20241030,123200,35012648310,16200,16140,16200,16130,3445
|
|
20241030,123100,34956989970,16140,16100,16140,16100,489
|
|
20241030,123000,34949105930,16100,16080,16110,16080,1115
|
|
20241030,122900,34931152900,16090,16070,16100,16030,1553
|
|
20241030,122800,34906201280,16070,16080,16090,16070,798
|
|
20241030,122700,34893370080,16090,16100,16100,16080,1597
|
|
20241030,122600,34867677600,16110,16090,16110,16060,2734
|
|
20241030,122500,34823675310,16100,16070,16100,16060,869
|
|
20241030,122400,34809698210,16080,16060,16080,16060,105
|
|
20241030,122300,34808011740,16030,16020,16030,16010,1590
|
|
20241030,122200,34782545010,16020,16020,16030,16020,1874
|
|
20241030,122100,34752518060,16030,16040,16080,16020,1819
|
|
20241030,122000,34723362930,16040,16040,16090,16020,1366
|
|
20241030,121900,34701454690,16040,16090,16090,16040,70
|
|
20241030,121800,34700329260,16090,16060,16090,16030,924
|
|
20241030,121700,34685504730,16070,16070,16080,16040,829
|
|
20241030,121600,34672185420,16070,16090,16100,16070,1672
|
|
20241030,121500,34645285000,16090,16000,16090,16000,1704
|
|
20241030,121400,34617964310,16010,16020,16030,16000,4938
|
|
20241030,121300,34538936730,16020,16040,16040,16000,5668
|
|
20241030,121200,34448207220,16020,16010,16050,16010,1944
|
|
20241030,121100,34417041570,16010,16080,16080,16000,4218
|
|
20241030,121000,34349482170,16080,16010,16080,16000,4644
|
|
20241030,120900,34275112760,16010,16100,16100,16010,7118
|
|
20241030,120800,34160959800,16100,16060,16110,16060,573
|
|
20241030,120700,34151747610,16060,16060,16120,16050,5024
|
|
20241030,120600,34071028840,16060,16180,16180,16060,8335
|
|
20241030,120500,33936929630,16180,16180,16190,16160,1394
|
|
20241030,120400,33914390310,16190,16150,16220,16150,645
|
|
20241030,120300,33903938330,16220,16180,16220,16120,3062
|
|
20241030,120200,33854483730,16190,16180,16200,16160,1706
|
|
20241030,120100,33826871340,16180,16140,16210,16130,2170
|
|
20241030,120000,33791788010,16140,16140,16170,16130,2958
|
|
20241030,115900,33744031640,16140,16100,16170,16100,2291
|
|
20241030,115800,33707087720,16100,16170,16170,16090,9133
|
|
20241030,115700,33559907230,16160,16170,16200,16140,1705
|
|
20241030,115600,33532351750,16170,16260,16290,16140,8229
|
|
20241030,115500,33399024730,16280,16220,16280,16220,3872
|
|
20241030,115400,33336076240,16240,16230,16250,16190,3483
|
|
20241030,115300,33279596520,16190,16230,16250,16190,10632
|
|
20241030,115200,33107202110,16190,16270,16280,16170,12428
|
|
20241030,115100,32905744240,16280,16270,16290,16260,2235
|
|
20241030,115000,32869381210,16270,16260,16290,16260,5434
|
|
20241030,114900,32780976230,16300,16390,16390,16250,16631
|
|
20241030,114800,32509900680,16360,16370,16430,16360,1168
|
|
20241030,114700,32490766670,16450,16390,16450,16360,2330
|
|
20241030,114600,32452613560,16390,16380,16430,16360,5115
|
|
20241030,114500,32368861010,16390,16450,16460,16380,1561
|
|
20241030,114400,32343252000,16440,16420,16470,16420,1127
|
|
20241030,114300,32324712630,16420,16410,16460,16390,1159
|
|
20241030,114200,32305701940,16460,16430,16520,16390,3753
|
|
20241030,114100,32243912990,16430,16350,16450,16350,2294
|
|
20241030,114000,32206324210,16380,16500,16540,16350,7870
|
|
20241030,113900,32076749670,16500,16480,16500,16440,1600
|
|
20241030,113800,32050400430,16480,16440,16480,16440,7158
|
|
20241030,113700,31932562370,16460,16390,16460,16340,8892
|
|
20241030,113600,31787033880,16390,16470,16480,16350,10905
|
|
20241030,113500,31608368460,16470,16460,16470,16350,14030
|
|
20241030,113400,31378291290,16370,16530,16580,16360,25241
|
|
20241030,113300,30962606750,16520,16710,16730,16520,19329
|
|
20241030,113200,30641713750,16710,16700,16710,16680,2885
|
|
20241030,113100,30593570480,16680,16840,16840,16670,8962
|
|
20241030,113000,30443829220,16830,16780,16830,16720,2923
|
|
20241030,112900,30394829550,16750,16780,16870,16700,3093
|
|
20241030,112800,30343000730,16740,16860,16870,16630,33952
|
|
20241030,112700,29774106310,16850,16890,16950,16850,6831
|
|
20241030,112600,29658703160,16890,16850,17080,16850,27622
|
|
20241030,112500,29189371630,16850,16860,16930,16830,8734
|
|
20241030,112400,29042024090,16900,16770,16990,16770,26114
|
|
20241030,112300,28600995450,16770,16760,16780,16700,4799
|
|
20241030,112200,28520637680,16760,16620,16760,16620,5667
|
|
20241030,112100,28426127040,16630,16630,16700,16600,6263
|
|
20241030,112000,28321878590,16610,16620,16740,16610,20540
|
|
20241030,111900,27979410930,16630,16750,16820,16550,42817
|
|
20241030,111800,27266243210,16750,16970,16970,16720,43683
|
|
20241030,111700,26530966950,16960,16980,17030,16960,18656
|
|
20241030,111600,26213986430,16960,16970,17120,16920,43896
|
|
20241030,111500,25467139760,17010,17340,17350,16710,157718
|
|
20241030,111400,22792530390,17340,17410,17420,17310,65946
|
|
20241030,111300,21644711940,17360,17360,17360,17360,0
|
|
20241030,111200,21644711940,17360,16980,17360,16960,135895
|
|
20241030,111100,19303775850,16960,16980,17000,16960,1680
|
|
20241030,111000,19275250930,16990,16930,17000,16930,1338
|
|
20241030,110900,19252527360,16990,16910,16990,16890,4472
|
|
20241030,110800,19176808770,16910,16920,16960,16890,5569
|
|
20241030,110700,19082689390,16910,17010,17010,16910,8359
|
|
20241030,110600,18940995790,17010,17040,17050,17010,3094
|
|
20241030,110500,18888302320,17050,17020,17050,17010,3494
|
|
20241030,110400,18828778220,17030,17010,17060,17000,6041
|
|
20241030,110300,18725885250,17010,17060,17080,17010,9736
|
|
20241030,110200,18559754200,17060,17040,17080,16960,8533
|
|
20241030,110100,18414425340,17030,16980,17050,16940,8322
|
|
20241030,110000,18272885000,16980,16910,16990,16900,4665
|
|
20241030,105900,18193882190,16920,16970,16990,16920,6403
|
|
20241030,105800,18085329260,16970,16960,17020,16940,3570
|
|
20241030,105700,18024674270,16960,17050,17060,16880,12476
|
|
20241030,105600,17813036810,17040,16820,17090,16810,34306
|
|
20241030,105500,17229680660,16850,16850,16890,16800,4326
|
|
20241030,105400,17156813570,16780,17000,17000,16720,17220
|
|
20241030,105300,16865633470,17000,16960,17000,16860,17333
|
|
20241030,105200,16572114310,16950,16910,17010,16900,38777
|
|
20241030,105100,15913999570,16880,16840,16910,16830,11046
|
|
20241030,105000,15727517920,16840,16800,16920,16780,20574
|
|
20241030,104900,15380816850,16800,16800,16880,16720,16054
|
|
20241030,104800,15111068860,16800,16680,16800,16660,8001
|
|
20241030,104700,14977084430,16710,16630,16740,16600,9575
|
|
20241030,104600,14817409950,16630,16620,16650,16560,3671
|
|
20241030,104500,14756428470,16640,16500,16640,16460,6062
|
|
20241030,104400,14656097030,16500,16450,16500,16440,1390
|
|
20241030,104300,14633198340,16490,16510,16520,16420,5184
|
|
20241030,104200,14547850010,16510,16490,16580,16490,2309
|
|
20241030,104100,14509718570,16500,16580,16640,16480,5963
|
|
20241030,104000,14411098130,16580,16470,16830,16470,30131
|
|
20241030,103900,13908380890,16470,16460,16510,16370,4803
|
|
20241030,103800,13829354730,16460,16350,16480,16250,8341
|
|
20241030,103700,13692626680,16390,16290,16390,16290,6475
|
|
20241030,103600,13586835970,16290,16230,16330,16210,3454
|
|
20241030,103500,13530572030,16210,16120,16220,16090,4323
|
|
20241030,103400,13460738890,16100,16100,16170,16070,4430
|
|
20241030,103300,13389434830,16070,16170,16170,16070,12730
|
|
20241030,103200,13184262700,16160,16260,16270,16150,4284
|
|
20241030,103100,13114863320,16260,16270,16290,16260,1401
|
|
20241030,103000,13092053580,16270,16290,16290,16240,1514
|
|
20241030,102900,13067423730,16290,16260,16290,16240,4073
|
|
20241030,102800,13001160650,16260,16260,16290,16230,2156
|
|
20241030,102700,12966082730,16260,16320,16340,16130,8816
|
|
20241030,102600,12822955010,16340,16370,16380,16300,4464
|
|
20241030,102500,12750077040,16380,16370,16390,16350,2370
|
|
20241030,102400,12711269050,16370,16350,16390,16310,2448
|
|
20241030,102300,12671294590,16350,16410,16420,16310,19353
|
|
20241030,102200,12354866750,16420,16500,16500,16410,3176
|
|
20241030,102100,12302594620,16500,16490,16510,16470,1470
|
|
20241030,102000,12278346990,16490,16450,16500,16440,1213
|
|
20241030,101900,12258381120,16430,16480,16510,16430,4093
|
|
20241030,101800,12191014310,16510,16460,16530,16460,2922
|
|
20241030,101700,12142835280,16460,16570,16580,16460,2705
|
|
20241030,101600,12098180530,16580,16530,16580,16530,3080
|
|
20241030,101500,12047200100,16530,16560,16590,16470,2700
|
|
20241030,101400,12002559090,16570,16470,16620,16460,2403
|
|
20241030,101300,11962739590,16520,16530,16550,16430,13118
|
|
20241030,101200,11746628100,16540,16550,16600,16540,4645
|
|
20241030,101100,11669747360,16550,16690,16730,16550,10291
|
|
20241030,101000,11498838730,16680,16730,16770,16680,4406
|
|
20241030,100900,11425081860,16740,16650,16740,16630,5588
|
|
20241030,100800,11331943860,16670,16680,16680,16630,3432
|
|
20241030,100700,11274804330,16680,16700,16700,16660,2057
|
|
20241030,100600,11240505500,16700,16650,16720,16650,2159
|
|
20241030,100500,11204469730,16650,16740,16750,16650,4353
|
|
20241030,100400,11131722750,16700,16620,16760,16610,3409
|
|
20241030,100300,11074854720,16620,16690,16690,16560,8559
|
|
20241030,100200,10932667520,16690,16710,16730,16590,9082
|
|
20241030,100100,10781431590,16640,16870,16870,16640,8168
|
|
20241030,100000,10644641010,16870,16660,16900,16640,18074
|
|
20241030,095900,10341338000,16670,16730,16730,16660,2060
|
|
20241030,095800,10306977380,16680,16690,16740,16640,5098
|
|
20241030,095700,10221996700,16680,16700,16750,16650,8134
|
|
20241030,095600,10086220310,16760,16760,16790,16630,12019
|
|
20241030,095500,9885625460,16790,16750,16850,16700,14305
|
|
20241030,095400,9645608830,16770,16680,16900,16650,22646
|
|
20241030,095300,9265197400,16680,16750,16910,16600,39457
|
|
20241030,095200,8604010790,16750,16960,17100,16600,66170
|
|
20241030,095100,7485799250,16930,16340,16960,16340,69127
|
|
20241030,095000,6329932380,16360,16330,16370,16330,1080
|
|
20241030,094900,6312270900,16330,16390,16390,16330,2374
|
|
20241030,094800,6273474490,16390,16360,16390,16310,4478
|
|
20241030,094700,6200291320,16350,16420,16420,16350,9329
|
|
20241030,094600,6047324550,16410,16500,16510,16390,16621
|
|
20241030,094500,5773767570,16500,16470,16550,16430,22105
|
|
20241030,094400,5408891960,16480,16360,16500,16350,13811
|
|
20241030,094300,5181681580,16360,16410,16440,16290,5800
|
|
20241030,094200,5086764420,16410,16150,16480,16150,20468
|
|
20241030,094100,4752748550,16130,16100,16150,16060,2264
|
|
20241030,094000,4716283660,16100,16060,16100,16010,3746
|
|
20241030,093900,4656162260,16060,16120,16120,16060,1268
|
|
20241030,093800,4635756830,16140,16130,16170,16130,856
|
|
20241030,093700,4621940110,16140,16080,16140,16080,1956
|
|
20241030,093600,4590454230,16050,16110,16130,16050,4358
|
|
20241030,093500,4520352710,16110,16160,16180,16110,2313
|
|
20241030,093400,4483009820,16180,16190,16200,16160,4991
|
|
20241030,093300,4402184010,16150,16190,16200,16150,6554
|
|
20241030,093200,4296109760,16200,16120,16210,16110,7796
|
|
20241030,093100,4170086300,16120,16070,16150,16060,3315
|
|
20241030,093000,4116711000,16120,16120,16130,16070,8611
|
|
20241030,092900,3978078070,16130,16180,16200,16120,4577
|
|
20241030,092800,3904135590,16180,16120,16180,16110,4441
|
|
20241030,092700,3832429230,16120,16150,16180,16110,5847
|
|
20241030,092600,3738060390,16120,16130,16140,16100,10283
|
|
20241030,092500,3572421820,16110,16200,16270,16110,24704
|
|
20241030,092400,3172204270,16200,16120,16220,16110,26427
|
|
20241030,092300,2744559070,16120,16090,16180,16060,22829
|
|
20241030,092200,2376386490,16090,15960,16090,15940,14261
|
|
20241030,092100,2147975920,15920,16000,16070,15920,15616
|
|
20241030,092000,1898036640,15980,15990,16030,15910,18826
|
|
20241030,091900,1597293400,15970,16050,16080,15910,10171
|
|
20241030,091800,1434521280,16080,15690,16110,15690,28720
|
|
20241030,091700,975339490,15690,15630,15690,15600,1142
|
|
20241030,091600,957484110,15630,15640,15650,15630,538
|
|
20241030,091500,949072570,15630,15550,15630,15550,1619
|
|
20241030,091400,923858890,15550,15570,15590,15550,800
|
|
20241030,091300,911411260,15560,15590,15640,15550,1739
|
|
20241030,091200,884335510,15600,15600,15670,15540,2356
|
|
20241030,091100,847574360,15600,15640,15640,15570,4538
|
|
20241030,091000,776748840,15670,15650,15710,15610,3668
|
|
20241030,090900,719305510,15650,15500,15650,15500,2731
|
|
20241030,090800,676839160,15470,15450,15500,15450,2027
|
|
20241030,090700,645460190,15450,15500,15500,15450,1901
|
|
20241030,090600,616061470,15500,15470,15520,15450,4868
|
|
20241030,090500,540745430,15470,15520,15520,15470,2735
|
|
20241030,090400,498377790,15490,15520,15530,15450,7129
|
|
20241030,090300,387974600,15510,15640,15640,15510,8084
|
|
20241030,090200,262091390,15640,15650,15680,15620,1958
|
|
20241030,090100,231475990,15650,15640,15690,15620,3239
|
|
20241030,090000,180845590,15610,15790,15800,15610,11310
|