746 lines
38 KiB
CSV
746 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,212300,27495446710,5500,5500,5500,5500,53228
|
|
20241028,212200,27495446710,5500,5500,5500,5500,0
|
|
20241028,212100,27495446710,5500,5500,5500,5500,0
|
|
20241028,212000,27495446710,5500,5500,5500,5500,0
|
|
20241028,211900,27495446710,5500,5500,5500,5500,0
|
|
20241028,211800,27495446710,5500,5500,5500,5500,0
|
|
20241028,211700,27495446710,5500,5500,5500,5500,0
|
|
20241028,211600,27495446710,5500,5500,5500,5500,0
|
|
20241028,211500,27495446710,5500,5500,5500,5500,0
|
|
20241028,211400,27495446710,5500,5500,5500,5500,0
|
|
20241028,211300,27495446710,5500,5500,5500,5500,0
|
|
20241028,211200,27495446710,5500,5500,5500,5500,0
|
|
20241028,211100,27495446710,5500,5500,5500,5500,0
|
|
20241028,211000,27495446710,5500,5500,5500,5500,0
|
|
20241028,210900,27495446710,5500,5500,5500,5500,0
|
|
20241028,210800,27495446710,5500,5500,5500,5500,0
|
|
20241028,210700,27495446710,5500,5500,5500,5500,0
|
|
20241028,210600,27495446710,5500,5500,5500,5500,0
|
|
20241028,210500,27495446710,5500,5500,5500,5500,0
|
|
20241028,210400,27495446710,5500,5500,5500,5500,0
|
|
20241028,210300,27495446710,5500,5500,5500,5500,0
|
|
20241028,210200,27495446710,5500,5500,5500,5500,0
|
|
20241028,210100,27495446710,5500,5500,5500,5500,0
|
|
20241028,210000,27495446710,5500,5500,5500,5500,0
|
|
20241028,205900,27495446710,5500,5500,5500,5500,0
|
|
20241028,205800,27495446710,5500,5500,5500,5500,0
|
|
20241028,205700,27495446710,5500,5500,5500,5500,0
|
|
20241028,205600,27495446710,5500,5500,5500,5500,0
|
|
20241028,205500,27495446710,5500,5500,5500,5500,0
|
|
20241028,205400,27495446710,5500,5500,5500,5500,0
|
|
20241028,205300,27495446710,5500,5500,5500,5500,53228
|
|
20241028,205200,27495446710,5500,5500,5500,5500,0
|
|
20241028,205100,27495446710,5500,5500,5500,5500,0
|
|
20241028,205000,27495446710,5500,5500,5500,5500,0
|
|
20241028,204900,27495446710,5500,5500,5500,5500,0
|
|
20241028,204800,27495446710,5500,5500,5500,5500,0
|
|
20241028,204700,27495446710,5500,5500,5500,5500,0
|
|
20241028,204600,27495446710,5500,5500,5500,5500,0
|
|
20241028,204500,27495446710,5500,5500,5500,5500,0
|
|
20241028,204400,27495446710,5500,5500,5500,5500,0
|
|
20241028,204300,27495446710,5500,5500,5500,5500,0
|
|
20241028,204200,27495446710,5500,5500,5500,5500,0
|
|
20241028,204100,27495446710,5500,5500,5500,5500,0
|
|
20241028,204000,27495446710,5500,5500,5500,5500,0
|
|
20241028,203900,27495446710,5500,5500,5500,5500,0
|
|
20241028,203800,27495446710,5500,5500,5500,5500,0
|
|
20241028,203700,27495446710,5500,5500,5500,5500,0
|
|
20241028,203600,27495446710,5500,5500,5500,5500,0
|
|
20241028,203500,27495446710,5500,5500,5500,5500,0
|
|
20241028,203400,27495446710,5500,5500,5500,5500,0
|
|
20241028,203300,27495446710,5500,5500,5500,5500,0
|
|
20241028,203200,27495446710,5500,5500,5500,5500,0
|
|
20241028,203100,27495446710,5500,5500,5500,5500,0
|
|
20241028,203000,27495446710,5500,5500,5500,5500,0
|
|
20241028,202900,27495446710,5500,5500,5500,5500,0
|
|
20241028,202800,27495446710,5500,5500,5500,5500,0
|
|
20241028,202700,27495446710,5500,5500,5500,5500,0
|
|
20241028,202600,27495446710,5500,5500,5500,5500,0
|
|
20241028,202500,27495446710,5500,5500,5500,5500,0
|
|
20241028,202400,27495446710,5500,5500,5500,5500,0
|
|
20241028,202300,27495446710,5500,5500,5500,5500,53228
|
|
20241028,202200,27495446710,5500,5500,5500,5500,0
|
|
20241028,202100,27495446710,5500,5500,5500,5500,0
|
|
20241028,202000,27495446710,5500,5500,5500,5500,0
|
|
20241028,201900,27495446710,5500,5500,5500,5500,0
|
|
20241028,201800,27495446710,5500,5500,5500,5500,0
|
|
20241028,201700,27495446710,5500,5500,5500,5500,0
|
|
20241028,201600,27495446710,5500,5500,5500,5500,0
|
|
20241028,201500,27495446710,5500,5500,5500,5500,0
|
|
20241028,201400,27495446710,5500,5500,5500,5500,0
|
|
20241028,201300,27495446710,5500,5500,5500,5500,0
|
|
20241028,201200,27495446710,5500,5500,5500,5500,0
|
|
20241028,201100,27495446710,5500,5500,5500,5500,0
|
|
20241028,201000,27495446710,5500,5500,5500,5500,0
|
|
20241028,200900,27495446710,5500,5500,5500,5500,0
|
|
20241028,200800,27495446710,5500,5500,5500,5500,0
|
|
20241028,200700,27495446710,5500,5500,5500,5500,0
|
|
20241028,200600,27495446710,5500,5500,5500,5500,0
|
|
20241028,200500,27495446710,5500,5500,5500,5500,0
|
|
20241028,200400,27495446710,5500,5500,5500,5500,0
|
|
20241028,200300,27495446710,5500,5500,5500,5500,0
|
|
20241028,200200,27495446710,5500,5500,5500,5500,0
|
|
20241028,200100,27495446710,5500,5500,5500,5500,0
|
|
20241028,200000,27495446710,5500,5500,5500,5500,0
|
|
20241028,195900,27495446710,5500,5500,5500,5500,0
|
|
20241028,195800,27495446710,5500,5500,5500,5500,0
|
|
20241028,195700,27495446710,5500,5500,5500,5500,0
|
|
20241028,195600,27495446710,5500,5500,5500,5500,0
|
|
20241028,195500,27495446710,5500,5500,5500,5500,0
|
|
20241028,195400,27495446710,5500,5500,5500,5500,0
|
|
20241028,195300,27495446710,5500,5500,5500,5500,53228
|
|
20241028,195200,27495446710,5500,5500,5500,5500,0
|
|
20241028,195100,27495446710,5500,5500,5500,5500,0
|
|
20241028,195000,27495446710,5500,5500,5500,5500,0
|
|
20241028,194900,27495446710,5500,5500,5500,5500,0
|
|
20241028,194800,27495446710,5500,5500,5500,5500,0
|
|
20241028,194700,27495446710,5500,5500,5500,5500,0
|
|
20241028,194600,27495446710,5500,5500,5500,5500,0
|
|
20241028,194500,27495446710,5500,5500,5500,5500,0
|
|
20241028,194400,27495446710,5500,5500,5500,5500,0
|
|
20241028,194300,27495446710,5500,5500,5500,5500,0
|
|
20241028,194200,27495446710,5500,5500,5500,5500,0
|
|
20241028,194100,27495446710,5500,5500,5500,5500,0
|
|
20241028,194000,27495446710,5500,5500,5500,5500,0
|
|
20241028,193900,27495446710,5500,5500,5500,5500,0
|
|
20241028,193800,27495446710,5500,5500,5500,5500,0
|
|
20241028,193700,27495446710,5500,5500,5500,5500,0
|
|
20241028,193600,27495446710,5500,5500,5500,5500,0
|
|
20241028,193500,27495446710,5500,5500,5500,5500,0
|
|
20241028,193400,27495446710,5500,5500,5500,5500,0
|
|
20241028,193300,27495446710,5500,5500,5500,5500,0
|
|
20241028,193200,27495446710,5500,5500,5500,5500,0
|
|
20241028,193100,27495446710,5500,5500,5500,5500,0
|
|
20241028,193000,27495446710,5500,5500,5500,5500,0
|
|
20241028,192900,27495446710,5500,5500,5500,5500,0
|
|
20241028,192800,27495446710,5500,5500,5500,5500,0
|
|
20241028,192700,27495446710,5500,5500,5500,5500,0
|
|
20241028,192600,27495446710,5500,5500,5500,5500,0
|
|
20241028,192500,27495446710,5500,5500,5500,5500,0
|
|
20241028,192400,27495446710,5500,5500,5500,5500,0
|
|
20241028,192300,27495446710,5500,5500,5500,5500,53228
|
|
20241028,192200,27495446710,5500,5500,5500,5500,0
|
|
20241028,192100,27495446710,5500,5500,5500,5500,0
|
|
20241028,192000,27495446710,5500,5500,5500,5500,0
|
|
20241028,191900,27495446710,5500,5500,5500,5500,0
|
|
20241028,191800,27495446710,5500,5500,5500,5500,0
|
|
20241028,191700,27495446710,5500,5500,5500,5500,0
|
|
20241028,191600,27495446710,5500,5500,5500,5500,0
|
|
20241028,191500,27495446710,5500,5500,5500,5500,0
|
|
20241028,191400,27495446710,5500,5500,5500,5500,0
|
|
20241028,191300,27495446710,5500,5500,5500,5500,0
|
|
20241028,191200,27495446710,5500,5500,5500,5500,0
|
|
20241028,191100,27495446710,5500,5500,5500,5500,0
|
|
20241028,191000,27495446710,5500,5500,5500,5500,0
|
|
20241028,190900,27495446710,5500,5500,5500,5500,0
|
|
20241028,190800,27495446710,5500,5500,5500,5500,0
|
|
20241028,190700,27495446710,5500,5500,5500,5500,0
|
|
20241028,190600,27495446710,5500,5500,5500,5500,0
|
|
20241028,190500,27495446710,5500,5500,5500,5500,0
|
|
20241028,190400,27495446710,5500,5500,5500,5500,0
|
|
20241028,190300,27495446710,5500,5500,5500,5500,0
|
|
20241028,190200,27495446710,5500,5500,5500,5500,0
|
|
20241028,190100,27495446710,5500,5500,5500,5500,0
|
|
20241028,190000,27495446710,5500,5500,5500,5500,0
|
|
20241028,185900,27495446710,5500,5500,5500,5500,0
|
|
20241028,185800,27495446710,5500,5500,5500,5500,0
|
|
20241028,185700,27495446710,5500,5500,5500,5500,0
|
|
20241028,185600,27495446710,5500,5500,5500,5500,0
|
|
20241028,185500,27495446710,5500,5500,5500,5500,0
|
|
20241028,185400,27495446710,5500,5500,5500,5500,0
|
|
20241028,185300,27495446710,5500,5500,5500,5500,53228
|
|
20241028,185200,27495446710,5500,5500,5500,5500,0
|
|
20241028,185100,27495446710,5500,5500,5500,5500,0
|
|
20241028,185000,27495446710,5500,5500,5500,5500,0
|
|
20241028,184900,27495446710,5500,5500,5500,5500,0
|
|
20241028,184800,27495446710,5500,5500,5500,5500,0
|
|
20241028,184700,27495446710,5500,5500,5500,5500,0
|
|
20241028,184600,27495446710,5500,5500,5500,5500,0
|
|
20241028,184500,27495446710,5500,5500,5500,5500,0
|
|
20241028,184400,27495446710,5500,5500,5500,5500,0
|
|
20241028,184300,27495446710,5500,5500,5500,5500,0
|
|
20241028,184200,27495446710,5500,5500,5500,5500,0
|
|
20241028,184100,27495446710,5500,5500,5500,5500,0
|
|
20241028,184000,27495446710,5500,5500,5500,5500,0
|
|
20241028,183900,27495446710,5500,5500,5500,5500,0
|
|
20241028,183800,27495446710,5500,5500,5500,5500,0
|
|
20241028,183700,27495446710,5500,5500,5500,5500,0
|
|
20241028,183600,27495446710,5500,5500,5500,5500,0
|
|
20241028,183500,27495446710,5500,5500,5500,5500,0
|
|
20241028,183400,27495446710,5500,5500,5500,5500,0
|
|
20241028,183300,27495446710,5500,5500,5500,5500,0
|
|
20241028,183200,27495446710,5500,5500,5500,5500,0
|
|
20241028,183100,27495446710,5500,5500,5500,5500,0
|
|
20241028,183000,27495446710,5500,5500,5500,5500,0
|
|
20241028,182900,27495446710,5500,5500,5500,5500,0
|
|
20241028,182800,27495446710,5500,5500,5500,5500,0
|
|
20241028,182700,27495446710,5500,5500,5500,5500,0
|
|
20241028,182600,27495446710,5500,5500,5500,5500,0
|
|
20241028,182500,27495446710,5500,5500,5500,5500,0
|
|
20241028,182400,27495446710,5500,5500,5500,5500,0
|
|
20241028,182300,27495446710,5500,5500,5500,5500,53228
|
|
20241028,182200,27495446710,5500,5500,5500,5500,0
|
|
20241028,182100,27495446710,5500,5500,5500,5500,0
|
|
20241028,182000,27495446710,5500,5500,5500,5500,0
|
|
20241028,181900,27495446710,5500,5500,5500,5500,0
|
|
20241028,181800,27495446710,5500,5500,5500,5500,0
|
|
20241028,181700,27495446710,5500,5500,5500,5500,0
|
|
20241028,181600,27495446710,5500,5500,5500,5500,0
|
|
20241028,181500,27495446710,5500,5500,5500,5500,0
|
|
20241028,181400,27495446710,5500,5500,5500,5500,0
|
|
20241028,181300,27495446710,5500,5500,5500,5500,0
|
|
20241028,181200,27495446710,5500,5500,5500,5500,0
|
|
20241028,181100,27495446710,5500,5500,5500,5500,0
|
|
20241028,181000,27495446710,5500,5500,5500,5500,0
|
|
20241028,180900,27495446710,5500,5500,5500,5500,0
|
|
20241028,180800,27495446710,5500,5500,5500,5500,0
|
|
20241028,180700,27495446710,5500,5500,5500,5500,0
|
|
20241028,180600,27495446710,5500,5500,5500,5500,0
|
|
20241028,180500,27495446710,5500,5500,5500,5500,0
|
|
20241028,180400,27495446710,5500,5500,5500,5500,0
|
|
20241028,180300,27495446710,5500,5500,5500,5500,0
|
|
20241028,180200,27495446710,5500,5500,5500,5500,0
|
|
20241028,180100,27495446710,5500,5500,5500,5500,0
|
|
20241028,180000,27495446710,5500,5500,5500,5500,0
|
|
20241028,175900,27495446710,5500,5500,5500,5500,0
|
|
20241028,175800,27495446710,5500,5500,5500,5500,0
|
|
20241028,175700,27495446710,5500,5500,5500,5500,0
|
|
20241028,175600,27495446710,5500,5500,5500,5500,0
|
|
20241028,175500,27495446710,5500,5500,5500,5500,0
|
|
20241028,175400,27495446710,5500,5500,5500,5500,0
|
|
20241028,175300,27495446710,5500,5500,5500,5500,53228
|
|
20241028,175200,27495446710,5500,5500,5500,5500,0
|
|
20241028,175100,27495446710,5500,5500,5500,5500,0
|
|
20241028,175000,27495446710,5500,5500,5500,5500,0
|
|
20241028,174900,27495446710,5500,5500,5500,5500,0
|
|
20241028,174800,27495446710,5500,5500,5500,5500,0
|
|
20241028,174700,27495446710,5500,5500,5500,5500,0
|
|
20241028,174600,27495446710,5500,5500,5500,5500,0
|
|
20241028,174500,27495446710,5500,5500,5500,5500,0
|
|
20241028,174400,27495446710,5500,5500,5500,5500,0
|
|
20241028,174300,27495446710,5500,5500,5500,5500,0
|
|
20241028,174200,27495446710,5500,5500,5500,5500,0
|
|
20241028,174100,27495446710,5500,5500,5500,5500,0
|
|
20241028,174000,27495446710,5500,5500,5500,5500,0
|
|
20241028,173900,27495446710,5500,5500,5500,5500,0
|
|
20241028,173800,27495446710,5500,5500,5500,5500,0
|
|
20241028,173700,27495446710,5500,5500,5500,5500,0
|
|
20241028,173600,27495446710,5500,5500,5500,5500,0
|
|
20241028,173500,27495446710,5500,5500,5500,5500,0
|
|
20241028,173400,27495446710,5500,5500,5500,5500,0
|
|
20241028,173300,27495446710,5500,5500,5500,5500,0
|
|
20241028,173200,27495446710,5500,5500,5500,5500,0
|
|
20241028,173100,27495446710,5500,5500,5500,5500,0
|
|
20241028,173000,27495446710,5500,5500,5500,5500,0
|
|
20241028,172900,27495446710,5500,5500,5500,5500,0
|
|
20241028,172800,27495446710,5500,5500,5500,5500,0
|
|
20241028,172700,27495446710,5500,5500,5500,5500,0
|
|
20241028,172600,27495446710,5500,5500,5500,5500,0
|
|
20241028,172500,27495446710,5500,5500,5500,5500,0
|
|
20241028,172400,27495446710,5500,5500,5500,5500,0
|
|
20241028,172300,27495446710,5500,5500,5500,5500,53228
|
|
20241028,172200,27495446710,5500,5500,5500,5500,0
|
|
20241028,172100,27495446710,5500,5500,5500,5500,0
|
|
20241028,172000,27495446710,5500,5500,5500,5500,0
|
|
20241028,171900,27495446710,5500,5500,5500,5500,0
|
|
20241028,171800,27495446710,5500,5500,5500,5500,0
|
|
20241028,171700,27495446710,5500,5500,5500,5500,0
|
|
20241028,171600,27495446710,5500,5500,5500,5500,0
|
|
20241028,171500,27495446710,5500,5500,5500,5500,0
|
|
20241028,171400,27495446710,5500,5500,5500,5500,0
|
|
20241028,171300,27495446710,5500,5500,5500,5500,0
|
|
20241028,171200,27495446710,5500,5500,5500,5500,0
|
|
20241028,171100,27495446710,5500,5500,5500,5500,0
|
|
20241028,171000,27495446710,5500,5500,5500,5500,0
|
|
20241028,170900,27495446710,5500,5500,5500,5500,0
|
|
20241028,170800,27495446710,5500,5500,5500,5500,0
|
|
20241028,170700,27495446710,5500,5500,5500,5500,0
|
|
20241028,170600,27495446710,5500,5500,5500,5500,0
|
|
20241028,170500,27495446710,5500,5500,5500,5500,0
|
|
20241028,170400,27495446710,5500,5500,5500,5500,0
|
|
20241028,170300,27495446710,5500,5500,5500,5500,0
|
|
20241028,170200,27495446710,5500,5500,5500,5500,0
|
|
20241028,170100,27495446710,5500,5500,5500,5500,0
|
|
20241028,170000,27495446710,5500,5500,5500,5500,0
|
|
20241028,165900,27495446710,5500,5500,5500,5500,0
|
|
20241028,165800,27495446710,5500,5500,5500,5500,0
|
|
20241028,165700,27495446710,5500,5500,5500,5500,0
|
|
20241028,165600,27495446710,5500,5500,5500,5500,0
|
|
20241028,165500,27495446710,5500,5500,5500,5500,0
|
|
20241028,165400,27495446710,5500,5500,5500,5500,0
|
|
20241028,165300,27495446710,5500,5500,5500,5500,53228
|
|
20241028,165200,27495446710,5500,5500,5500,5500,0
|
|
20241028,165100,27495446710,5500,5500,5500,5500,0
|
|
20241028,165000,27495446710,5500,5500,5500,5500,0
|
|
20241028,164900,27495446710,5500,5500,5500,5500,0
|
|
20241028,164800,27495446710,5500,5500,5500,5500,0
|
|
20241028,164700,27495446710,5500,5500,5500,5500,0
|
|
20241028,164600,27495446710,5500,5500,5500,5500,0
|
|
20241028,164500,27495446710,5500,5500,5500,5500,0
|
|
20241028,164400,27495446710,5500,5500,5500,5500,0
|
|
20241028,164300,27495446710,5500,5500,5500,5500,0
|
|
20241028,164200,27495446710,5500,5500,5500,5500,0
|
|
20241028,164100,27495446710,5500,5500,5500,5500,0
|
|
20241028,164000,27495446710,5500,5500,5500,5500,0
|
|
20241028,163900,27495446710,5500,5500,5500,5500,0
|
|
20241028,163800,27495446710,5500,5500,5500,5500,0
|
|
20241028,163700,27495446710,5500,5500,5500,5500,0
|
|
20241028,163600,27495446710,5500,5500,5500,5500,0
|
|
20241028,163500,27495446710,5500,5500,5500,5500,0
|
|
20241028,163400,27495446710,5500,5500,5500,5500,0
|
|
20241028,163300,27495446710,5500,5500,5500,5500,0
|
|
20241028,163200,27495446710,5500,5500,5500,5500,0
|
|
20241028,163100,27495446710,5500,5500,5500,5500,0
|
|
20241028,163000,27495446710,5500,5500,5500,5500,0
|
|
20241028,162900,27495446710,5500,5500,5500,5500,0
|
|
20241028,162800,27495446710,5500,5500,5500,5500,0
|
|
20241028,162700,27495446710,5500,5500,5500,5500,0
|
|
20241028,162600,27495446710,5500,5500,5500,5500,0
|
|
20241028,162500,27495446710,5500,5500,5500,5500,0
|
|
20241028,162400,27495446710,5500,5500,5500,5500,0
|
|
20241028,162300,27495446710,5500,5500,5500,5500,53228
|
|
20241028,162200,27495446710,5500,5500,5500,5500,0
|
|
20241028,162100,27495446710,5500,5500,5500,5500,0
|
|
20241028,162000,27495446710,5500,5500,5500,5500,0
|
|
20241028,161900,27495446710,5500,5500,5500,5500,0
|
|
20241028,161800,27495446710,5500,5500,5500,5500,0
|
|
20241028,161700,27495446710,5500,5500,5500,5500,0
|
|
20241028,161600,27495446710,5500,5500,5500,5500,0
|
|
20241028,161500,27495446710,5500,5500,5500,5500,0
|
|
20241028,161400,27495446710,5500,5500,5500,5500,0
|
|
20241028,161300,27495446710,5500,5500,5500,5500,0
|
|
20241028,161200,27495446710,5500,5500,5500,5500,0
|
|
20241028,161100,27495446710,5500,5500,5500,5500,0
|
|
20241028,161000,27495446710,5500,5500,5500,5500,0
|
|
20241028,160900,27495446710,5500,5500,5500,5500,0
|
|
20241028,160800,27495446710,5500,5500,5500,5500,0
|
|
20241028,160700,27495446710,5500,5500,5500,5500,0
|
|
20241028,160600,27495446710,5500,5500,5500,5500,0
|
|
20241028,160500,27495446710,5500,5500,5500,5500,0
|
|
20241028,160400,27495446710,5500,5500,5500,5500,0
|
|
20241028,160300,27495446710,5500,5500,5500,5500,0
|
|
20241028,160200,27495446710,5500,5500,5500,5500,0
|
|
20241028,160100,27495446710,5500,5500,5500,5500,0
|
|
20241028,160000,27495446710,5500,5500,5500,5500,0
|
|
20241028,155900,27495446710,5500,5500,5500,5500,0
|
|
20241028,155800,27495446710,5500,5500,5500,5500,0
|
|
20241028,155700,27495446710,5500,5500,5500,5500,0
|
|
20241028,155600,27495446710,5500,5500,5500,5500,0
|
|
20241028,155500,27495446710,5500,5500,5500,5500,0
|
|
20241028,155400,27495446710,5500,5500,5500,5500,0
|
|
20241028,155300,27495446710,5500,5500,5500,5500,53228
|
|
20241028,155200,27495446710,5500,5500,5500,5500,0
|
|
20241028,155100,27495446710,5500,5500,5500,5500,0
|
|
20241028,155000,27495446710,5500,5500,5500,5500,0
|
|
20241028,154900,27495446710,5500,5500,5500,5500,0
|
|
20241028,154800,27495446710,5500,5500,5500,5500,0
|
|
20241028,154700,27495446710,5500,5500,5500,5500,0
|
|
20241028,154600,27495446710,5500,5500,5500,5500,0
|
|
20241028,154500,27495446710,5500,5500,5500,5500,0
|
|
20241028,154400,27495446710,5500,5500,5500,5500,0
|
|
20241028,154300,27495446710,5500,5500,5500,5500,0
|
|
20241028,154200,27495446710,5500,5500,5500,5500,0
|
|
20241028,154100,27495446710,5500,5500,5500,5500,0
|
|
20241028,154000,27495446710,5500,5500,5500,5500,0
|
|
20241028,153900,27495446710,5500,5500,5500,5500,0
|
|
20241028,153800,27495446710,5500,5500,5500,5500,0
|
|
20241028,153700,27495446710,5500,5500,5500,5500,0
|
|
20241028,153600,27495446710,5500,5500,5500,5500,0
|
|
20241028,153500,27495446710,5500,5500,5500,5500,0
|
|
20241028,153400,27495446710,5500,5500,5500,5500,0
|
|
20241028,153300,27495446710,5500,5500,5500,5500,0
|
|
20241028,153200,27495446710,5500,5500,5500,5500,0
|
|
20241028,153100,27495446710,5500,5500,5500,5500,0
|
|
20241028,153000,27495446710,5500,5500,5500,5500,53228
|
|
20241028,152900,27202692710,5530,5530,5530,5530,0
|
|
20241028,152800,27202692710,5530,5530,5530,5530,0
|
|
20241028,152700,27202692710,5530,5530,5530,5530,0
|
|
20241028,152600,27202692710,5530,5530,5530,5530,0
|
|
20241028,152500,27202692710,5530,5530,5530,5530,0
|
|
20241028,152400,27202692710,5530,5530,5530,5530,0
|
|
20241028,152300,27202692710,5530,5530,5530,5530,0
|
|
20241028,152200,27202692710,5530,5530,5530,5530,0
|
|
20241028,152100,27202692710,5530,5530,5530,5530,0
|
|
20241028,152000,27202692710,5530,5530,5530,5530,0
|
|
20241028,151900,27202692710,5530,5530,5530,5510,7946
|
|
20241028,151800,27158833240,5510,5510,5540,5510,18801
|
|
20241028,151700,27055048930,5520,5520,5520,5510,6610
|
|
20241028,151600,27018591030,5520,5500,5520,5500,6544
|
|
20241028,151500,26982533760,5500,5500,5520,5490,6704
|
|
20241028,151400,26945651810,5500,5520,5520,5500,2641
|
|
20241028,151300,26931121000,5520,5520,5520,5500,9411
|
|
20241028,151200,26879300050,5520,5520,5530,5510,3461
|
|
20241028,151100,26860196430,5520,5510,5530,5500,1801
|
|
20241028,151000,26850262410,5500,5530,5530,5500,6167
|
|
20241028,150900,26816309720,5530,5530,5530,5510,3738
|
|
20241028,150800,26795690240,5530,5540,5550,5510,4777
|
|
20241028,150700,26769283090,5550,5550,5550,5540,769
|
|
20241028,150600,26765018910,5550,5540,5550,5530,3179
|
|
20241028,150500,26747420140,5530,5550,5550,5530,3118
|
|
20241028,150400,26730135910,5550,5540,5550,5530,1563
|
|
20241028,150300,26721477430,5540,5560,5560,5520,142
|
|
20241028,150200,26720691080,5550,5520,5550,5510,9433
|
|
20241028,150100,26668532020,5510,5510,5520,5500,3519
|
|
20241028,150000,26649150680,5520,5510,5520,5510,1158
|
|
20241028,145900,26642761000,5520,5530,5530,5510,1511
|
|
20241028,145800,26634428310,5520,5500,5530,5500,8818
|
|
20241028,145700,26585784940,5500,5500,5510,5480,17103
|
|
20241028,145600,26491787320,5500,5510,5520,5500,3329
|
|
20241028,145500,26473449230,5510,5510,5520,5510,2544
|
|
20241028,145400,26459428460,5510,5520,5530,5500,5894
|
|
20241028,145300,26426938290,5530,5540,5540,5520,2425
|
|
20241028,145200,26413527880,5550,5550,5560,5540,1516
|
|
20241028,145100,26405113710,5540,5540,5550,5540,616
|
|
20241028,145000,26401701060,5540,5540,5560,5540,480
|
|
20241028,144900,26399037140,5560,5530,5560,5530,2552
|
|
20241028,144800,26384872640,5540,5540,5540,5520,3200
|
|
20241028,144700,26367168330,5530,5540,5540,5520,22898
|
|
20241028,144600,26240726830,5550,5540,5550,5540,560
|
|
20241028,144500,26237623880,5550,5540,5550,5540,107
|
|
20241028,144400,26237031090,5550,5540,5550,5540,1360
|
|
20241028,144300,26229494240,5550,5540,5550,5540,2347
|
|
20241028,144200,26216471790,5540,5550,5550,5540,2966
|
|
20241028,144100,26200014010,5550,5550,5560,5550,144
|
|
20241028,144000,26199214440,5550,5570,5570,5550,1512
|
|
20241028,143900,26190804800,5570,5560,5570,5550,5480
|
|
20241028,143800,26160316880,5560,5550,5560,5550,1703
|
|
20241028,143700,26150861630,5550,5530,5550,5530,1008
|
|
20241028,143600,26145268990,5530,5530,5540,5530,679
|
|
20241028,143500,26141510450,5540,5520,5540,5520,303
|
|
20241028,143400,26139837620,5520,5550,5550,5520,4697
|
|
20241028,143300,26113882590,5550,5540,5550,5530,1493
|
|
20241028,143200,26105599480,5540,5520,5550,5510,2680
|
|
20241028,143100,26090762340,5520,5530,5530,5510,5990
|
|
20241028,143000,26057697410,5530,5510,5530,5500,3715
|
|
20241028,142900,26037222440,5510,5510,5520,5500,11946
|
|
20241028,142800,25971425820,5500,5480,5510,5480,3043
|
|
20241028,142700,25954709600,5480,5510,5510,5480,14621
|
|
20241028,142600,25874381970,5510,5520,5530,5490,24466
|
|
20241028,142500,25739638940,5520,5540,5540,5520,1296
|
|
20241028,142400,25732469710,5540,5540,5540,5520,1284
|
|
20241028,142300,25725374780,5540,5530,5540,5510,16968
|
|
20241028,142200,25631708160,5530,5540,5550,5530,8119
|
|
20241028,142100,25586790250,5530,5560,5560,5530,10574
|
|
20241028,142000,25528155650,5560,5570,5570,5560,2538
|
|
20241028,141900,25514044060,5560,5560,5560,5550,2519
|
|
20241028,141800,25500048870,5560,5560,5570,5560,6044
|
|
20241028,141700,25466439650,5560,5570,5570,5560,253
|
|
20241028,141600,25465032450,5560,5570,5570,5560,871
|
|
20241028,141500,25460189200,5570,5560,5570,5560,1185
|
|
20241028,141400,25453597940,5560,5570,5570,5560,5935
|
|
20241028,141300,25420596890,5570,5580,5580,5570,654
|
|
20241028,141200,25416953250,5570,5590,5600,5560,8699
|
|
20241028,141100,25368451730,5600,5600,5600,5590,1054
|
|
20241028,141000,25362558130,5590,5580,5600,5580,1019
|
|
20241028,140900,25356858830,5600,5610,5610,5580,4804
|
|
20241028,140800,25329965220,5600,5590,5610,5590,2643
|
|
20241028,140700,25315172620,5600,5610,5610,5590,3324
|
|
20241028,140600,25296556370,5600,5600,5620,5600,1446
|
|
20241028,140500,25288450730,5610,5620,5620,5600,5834
|
|
20241028,140400,25255718400,5610,5600,5620,5600,3157
|
|
20241028,140300,25238012610,5620,5610,5620,5600,1997
|
|
20241028,140200,25226813110,5600,5610,5610,5600,1419
|
|
20241028,140100,25218860890,5600,5600,5610,5590,1532
|
|
20241028,140000,25210280500,5610,5610,5610,5600,1811
|
|
20241028,135900,25200136240,5600,5610,5620,5600,4279
|
|
20241028,135800,25176133250,5620,5630,5640,5610,5226
|
|
20241028,135700,25146740950,5620,5600,5630,5600,3710
|
|
20241028,135600,25125899410,5610,5600,5610,5590,2104
|
|
20241028,135500,25114104490,5590,5580,5600,5570,2338
|
|
20241028,135400,25101048820,5570,5570,5580,5560,7737
|
|
20241028,135300,25057955450,5580,5590,5590,5570,1958
|
|
20241028,135200,25047042380,5580,5580,5590,5570,2456
|
|
20241028,135100,25033335500,5590,5580,5590,5580,1038
|
|
20241028,135000,25027541660,5590,5600,5600,5580,3231
|
|
20241028,134900,25009501330,5580,5590,5610,5580,4575
|
|
20241028,134800,24983917720,5600,5600,5610,5590,1466
|
|
20241028,134700,24975716400,5610,5630,5630,5590,12721
|
|
20241028,134600,24904389640,5620,5610,5630,5610,2911
|
|
20241028,134500,24888027420,5620,5620,5630,5610,2358
|
|
20241028,134400,24874780230,5620,5610,5630,5610,5449
|
|
20241028,134300,24844171320,5620,5640,5650,5610,11508
|
|
20241028,134200,24779340260,5630,5620,5640,5610,10219
|
|
20241028,134100,24721783870,5610,5610,5630,5590,6995
|
|
20241028,134000,24682511030,5610,5600,5610,5600,1754
|
|
20241028,133900,24672685340,5610,5610,5610,5600,1581
|
|
20241028,133800,24663831600,5610,5600,5610,5600,576
|
|
20241028,133700,24660605480,5600,5610,5620,5600,1810
|
|
20241028,133600,24650468410,5600,5610,5620,5600,577
|
|
20241028,133500,24647232930,5610,5620,5620,5610,2871
|
|
20241028,133400,24631126490,5620,5620,5620,5620,45
|
|
20241028,133300,24630873590,5620,5620,5620,5610,186
|
|
20241028,133200,24629829570,5610,5600,5610,5600,1982
|
|
20241028,133100,24618711970,5610,5610,5610,5600,1084
|
|
20241028,133000,24612636760,5610,5600,5610,5600,928
|
|
20241028,132900,24607435530,5600,5600,5610,5600,1972
|
|
20241028,132800,24596390300,5610,5620,5620,5600,950
|
|
20241028,132700,24591064510,5610,5610,5620,5610,976
|
|
20241028,132600,24585587020,5610,5600,5610,5590,1366
|
|
20241028,132500,24577931090,5600,5580,5600,5580,1580
|
|
20241028,132400,24569098590,5580,5570,5590,5560,6180
|
|
20241028,132300,24534665720,5580,5580,5590,5580,199
|
|
20241028,132200,24533555280,5590,5580,5590,5580,582
|
|
20241028,132100,24530306670,5580,5570,5580,5570,1478
|
|
20241028,132000,24522072230,5570,5580,5580,5570,670
|
|
20241028,131900,24518338960,5580,5580,5580,5570,410
|
|
20241028,131800,24516054370,5580,5590,5590,5580,64
|
|
20241028,131700,24515697150,5580,5590,5590,5570,403
|
|
20241028,131600,24513449940,5570,5570,5570,5570,191
|
|
20241028,131500,24512386070,5590,5590,5600,5560,4501
|
|
20241028,131400,24487351170,5590,5590,5600,5560,2621
|
|
20241028,131300,24472731540,5590,5600,5600,5590,1043
|
|
20241028,131200,24466897130,5620,5640,5640,5610,11280
|
|
20241028,131100,24403386340,5630,5610,5630,5590,11359
|
|
20241028,131000,24339622960,5610,5600,5610,5600,1573
|
|
20241028,130900,24330813690,5600,5620,5620,5600,532
|
|
20241028,130800,24327834250,5620,5620,5620,5610,2292
|
|
20241028,130700,24314964480,5610,5620,5620,5610,418
|
|
20241028,130600,24312617360,5610,5610,5610,5600,2234
|
|
20241028,130500,24300086970,5610,5620,5620,5610,2364
|
|
20241028,130400,24286819990,5620,5610,5630,5610,4048
|
|
20241028,130300,24264052540,5610,5590,5610,5590,6375
|
|
20241028,130200,24228343860,5590,5590,5590,5560,673
|
|
20241028,130100,24224581850,5590,5570,5590,5560,1279
|
|
20241028,130000,24217469440,5570,5570,5580,5560,1241
|
|
20241028,125900,24210556210,5570,5570,5570,5560,976
|
|
20241028,125800,24205119910,5570,5570,5590,5570,1711
|
|
20241028,125700,24195569640,5570,5590,5590,5570,162
|
|
20241028,125600,24194664080,5590,5550,5600,5550,1548
|
|
20241028,125500,24186028930,5550,5570,5570,5540,1453
|
|
20241028,125400,24177966830,5570,5570,5580,5540,10765
|
|
20241028,125300,24118099500,5570,5570,5580,5570,149
|
|
20241028,125200,24117269540,5570,5580,5580,5570,430
|
|
20241028,125100,24114871660,5570,5560,5570,5560,1581
|
|
20241028,125000,24106065690,5560,5570,5580,5560,324
|
|
20241028,124900,24104260890,5570,5570,5570,5560,505
|
|
20241028,124800,24101450380,5570,5580,5580,5570,1202
|
|
20241028,124700,24094755120,5560,5580,5580,5560,6059
|
|
20241028,124600,24061009400,5590,5590,5600,5590,940
|
|
20241028,124500,24055754740,5590,5610,5610,5580,1204
|
|
20241028,124400,24049034480,5590,5600,5620,5590,3124
|
|
20241028,124300,24031563220,5600,5600,5610,5600,3494
|
|
20241028,124200,24011988290,5610,5630,5630,5610,1536
|
|
20241028,124100,24003367040,5620,5610,5620,5610,1668
|
|
20241028,124000,23993996150,5620,5630,5630,5610,1000
|
|
20241028,123900,23988377650,5620,5600,5630,5600,2509
|
|
20241028,123800,23974294640,5590,5600,5600,5570,795
|
|
20241028,123700,23969854600,5600,5580,5600,5570,1236
|
|
20241028,123600,23962967210,5580,5600,5610,5570,4240
|
|
20241028,123500,23939311170,5610,5600,5610,5600,594
|
|
20241028,123400,23935982760,5580,5600,5610,5580,761
|
|
20241028,123300,23931723670,5600,5610,5610,5600,1799
|
|
20241028,123200,23921646700,5610,5600,5610,5590,1677
|
|
20241028,123100,23912257470,5580,5600,5610,5580,1315
|
|
20241028,123000,23904907160,5600,5610,5610,5590,1544
|
|
20241028,122900,23896261520,5610,5610,5620,5600,4925
|
|
20241028,122800,23868634900,5610,5570,5620,5570,2938
|
|
20241028,122700,23852162760,5570,5580,5580,5570,533
|
|
20241028,122600,23849192000,5580,5560,5580,5560,719
|
|
20241028,122500,23845191920,5560,5570,5570,5560,3237
|
|
20241028,122400,23827178640,5580,5590,5590,5580,1073
|
|
20241028,122300,23821187440,5590,5580,5600,5570,2107
|
|
20241028,122200,23809420930,5570,5580,5580,5570,1371
|
|
20241028,122100,23801771140,5580,5590,5600,5580,1484
|
|
20241028,122000,23793470710,5590,5580,5600,5580,817
|
|
20241028,121900,23788902770,5580,5560,5590,5560,1274
|
|
20241028,121800,23781797480,5560,5560,5570,5550,3674
|
|
20241028,121700,23761376380,5560,5550,5560,5550,24
|
|
20241028,121600,23761243040,5540,5530,5560,5530,8261
|
|
20241028,121500,23715469740,5520,5540,5540,5520,2087
|
|
20241028,121400,23703929540,5540,5560,5560,5540,2087
|
|
20241028,121300,23692364490,5550,5560,5560,5550,659
|
|
20241028,121200,23688705220,5560,5560,5560,5540,841
|
|
20241028,121100,23684037480,5550,5560,5560,5550,3899
|
|
20241028,121000,23662368050,5570,5580,5580,5570,1816
|
|
20241028,120900,23652245030,5580,5560,5580,5560,1287
|
|
20241028,120800,23645079410,5560,5540,5560,5540,3701
|
|
20241028,120700,23624549910,5550,5550,5550,5540,656
|
|
20241028,120600,23620913490,5550,5540,5550,5540,3284
|
|
20241028,120500,23602710430,5550,5570,5570,5550,4648
|
|
20241028,120400,23576904470,5570,5550,5570,5530,5080
|
|
20241028,120300,23548694160,5550,5550,5550,5520,3544
|
|
20241028,120200,23529084480,5550,5510,5550,5510,15482
|
|
20241028,120100,23443542070,5510,5540,5540,5510,14793
|
|
20241028,120000,23361889530,5540,5550,5560,5530,16306
|
|
20241028,115900,23271593690,5550,5580,5580,5550,24843
|
|
20241028,115800,23133514060,5580,5590,5600,5580,6628
|
|
20241028,115700,23096507230,5590,5610,5610,5590,5542
|
|
20241028,115600,23065524790,5590,5620,5620,5590,10915
|
|
20241028,115500,23004470900,5610,5630,5630,5600,6006
|
|
20241028,115400,22970795070,5630,5630,5640,5630,1111
|
|
20241028,115300,22964540130,5630,5640,5640,5630,395
|
|
20241028,115200,22962313970,5640,5630,5640,5620,664
|
|
20241028,115100,22958574870,5630,5620,5630,5610,135
|
|
20241028,115000,22957816470,5610,5620,5620,5610,952
|
|
20241028,114900,22952474730,5610,5610,5620,5610,1973
|
|
20241028,114800,22941405110,5610,5610,5610,5600,6464
|
|
20241028,114700,22905200660,5610,5630,5630,5610,7363
|
|
20241028,114600,22863833630,5630,5650,5660,5630,5669
|
|
20241028,114500,22831863570,5640,5650,5660,5640,2326
|
|
20241028,114400,22818729150,5660,5650,5660,5640,2160
|
|
20241028,114300,22806520600,5640,5640,5650,5630,1336
|
|
20241028,114200,22798980990,5630,5660,5660,5630,7771
|
|
20241028,114100,22755101370,5660,5680,5680,5650,5640
|
|
20241028,114000,22723166610,5680,5650,5680,5640,3359
|
|
20241028,113900,22704130240,5650,5650,5670,5630,5369
|
|
20241028,113800,22673803650,5670,5650,5670,5640,3231
|
|
20241028,113700,22655547670,5640,5630,5670,5630,6536
|
|
20241028,113600,22618572030,5650,5640,5660,5630,5316
|
|
20241028,113500,22588576450,5650,5660,5670,5640,9236
|
|
20241028,113400,22536323530,5650,5620,5660,5620,7872
|
|
20241028,113300,22491833560,5650,5610,5650,5590,11411
|
|
20241028,113200,22427777680,5600,5590,5610,5590,6098
|
|
20241028,113100,22393658460,5590,5610,5610,5590,2723
|
|
20241028,113000,22378414270,5600,5600,5610,5590,4372
|
|
20241028,112900,22353932080,5600,5620,5620,5600,4829
|
|
20241028,112800,22326877360,5620,5630,5630,5620,2162
|
|
20241028,112700,22314713290,5630,5630,5630,5610,2768
|
|
20241028,112600,22299153340,5610,5650,5660,5590,37176
|
|
20241028,112500,22090872170,5650,5630,5650,5630,370
|
|
20241028,112400,22088788820,5630,5620,5630,5620,2837
|
|
20241028,112300,22072827010,5620,5620,5630,5620,1332
|
|
20241028,112200,22065341160,5620,5630,5630,5620,1888
|
|
20241028,112100,22054719090,5630,5650,5650,5630,1495
|
|
20241028,112000,22046295100,5650,5630,5650,5630,3094
|
|
20241028,111900,22028870260,5630,5650,5650,5630,1265
|
|
20241028,111800,22021741140,5650,5650,5650,5640,2381
|
|
20241028,111700,22008296170,5650,5670,5690,5650,10436
|
|
20241028,111600,21949209020,5680,5680,5680,5660,4668
|
|
20241028,111500,21922731050,5670,5660,5690,5660,7845
|
|
20241028,111400,21878171200,5680,5670,5690,5660,9368
|
|
20241028,111300,21824985760,5680,5660,5700,5650,12175
|
|
20241028,111200,21755787390,5650,5610,5660,5600,11039
|
|
20241028,111100,21693767200,5620,5630,5640,5600,11164
|
|
20241028,111000,21631143420,5630,5640,5640,5620,6124
|
|
20241028,110900,21596697810,5630,5650,5650,5630,7005
|
|
20241028,110800,21557206070,5650,5660,5660,5640,2559
|
|
20241028,110700,21542744160,5650,5650,5660,5640,2049
|
|
20241028,110600,21531164640,5660,5660,5660,5650,2571
|
|
20241028,110500,21516619380,5660,5670,5680,5640,3555
|
|
20241028,110400,21496527550,5670,5690,5710,5660,21233
|
|
20241028,110300,21375803140,5700,5640,5700,5640,23605
|
|
20241028,110200,21241733670,5640,5640,5650,5640,3215
|
|
20241028,110100,21223597770,5640,5650,5660,5630,9078
|
|
20241028,110000,21172374790,5650,5650,5660,5640,4429
|
|
20241028,105900,21147332980,5650,5640,5650,5640,4117
|
|
20241028,105800,21124104360,5650,5620,5650,5620,4567
|
|
20241028,105700,21098326190,5620,5630,5640,5610,19509
|
|
20241028,105600,20988784030,5630,5640,5650,5620,21116
|
|
20241028,105500,20869906480,5650,5660,5660,5640,5938
|
|
20241028,105400,20836351880,5660,5670,5670,5650,12174
|
|
20241028,105300,20767445040,5670,5650,5670,5640,11466
|
|
20241028,105200,20702616770,5640,5690,5690,5630,55668
|
|
20241028,105100,20387840310,5680,5710,5710,5680,33970
|
|
20241028,105000,20194606300,5700,5700,5710,5700,10377
|
|
20241028,104900,20135453410,5710,5720,5730,5700,19904
|
|
20241028,104800,20021820270,5730,5720,5740,5710,29594
|
|
20241028,104700,19852548340,5740,5730,5750,5720,9709
|
|
20241028,104600,19796854630,5720,5750,5750,5720,10702
|
|
20241028,104500,19735504270,5730,5780,5790,5720,28748
|
|
20241028,104400,19570390330,5780,5800,5800,5780,5330
|
|
20241028,104300,19539551790,5790,5820,5820,5790,27152
|
|
20241028,104200,19381846350,5810,5780,5830,5780,64455
|
|
20241028,104100,19007185560,5790,5760,5790,5750,7222
|
|
20241028,104000,18965483190,5750,5770,5770,5740,5618
|
|
20241028,103900,18933189920,5740,5730,5770,5730,6954
|
|
20241028,103800,18893237720,5730,5750,5750,5730,14439
|
|
20241028,103700,18810394400,5750,5760,5770,5750,5890
|
|
20241028,103600,18776482610,5760,5780,5780,5760,10119
|
|
20241028,103500,18718049220,5780,5770,5780,5760,4003
|
|
20241028,103400,18694928290,5770,5770,5780,5760,6551
|
|
20241028,103300,18657126950,5770,5770,5790,5760,11616
|
|
20241028,103200,18590004480,5780,5780,5800,5770,26248
|
|
20241028,103100,18438048130,5770,5750,5790,5740,19838
|
|
20241028,103000,18323566500,5740,5740,5750,5720,6176
|
|
20241028,102900,18288169920,5740,5730,5740,5720,5868
|
|
20241028,102800,18254569320,5730,5730,5740,5720,1575
|
|
20241028,102700,18245549130,5730,5740,5740,5700,15920
|
|
20241028,102600,18154601470,5740,5760,5790,5740,13679
|
|
20241028,102500,18075624660,5760,5750,5760,5710,37876
|
|
20241028,102400,17858731860,5740,5740,5750,5740,2938
|
|
20241028,102300,17841864990,5740,5770,5770,5740,6339
|
|
20241028,102200,17805431110,5750,5760,5770,5750,7768
|
|
20241028,102100,17760711580,5770,5780,5780,5760,8326
|
|
20241028,102000,17712704290,5780,5780,5790,5780,4517
|
|
20241028,101900,17686594030,5780,5790,5800,5780,2880
|
|
20241028,101800,17669914350,5790,5770,5800,5770,7821
|
|
20241028,101700,17624690140,5770,5820,5820,5770,18117
|
|
20241028,101600,17519678690,5820,5790,5820,5780,23591
|
|
20241028,101500,17382671760,5790,5790,5810,5770,21169
|
|
20241028,101400,17260008350,5790,5770,5790,5760,12517
|
|
20241028,101300,17187733630,5770,5750,5770,5720,19153
|
|
20241028,101200,17077620930,5750,5770,5780,5750,16342
|
|
20241028,101100,16983461770,5770,5790,5800,5770,11360
|
|
20241028,101000,16917779390,5780,5780,5800,5770,22815
|
|
20241028,100900,16785695850,5790,5760,5810,5750,58092
|
|
20241028,100800,16449370390,5760,5740,5780,5730,27772
|
|
20241028,100700,16289312830,5730,5740,5740,5720,7688
|
|
20241028,100600,16245266540,5740,5700,5740,5690,14786
|
|
20241028,100500,16160751150,5690,5710,5730,5680,48546
|
|
20241028,100400,15883896050,5710,5750,5750,5710,21428
|
|
20241028,100300,15761265260,5750,5760,5810,5730,34634
|
|
20241028,100200,15561012360,5760,5740,5770,5740,14269
|
|
20241028,100100,15478892020,5750,5720,5750,5710,30632
|
|
20241028,100000,15303603240,5720,5740,5760,5720,39047
|
|
20241028,095900,15079856120,5740,5760,5780,5740,18458
|
|
20241028,095800,14973702120,5750,5740,5750,5730,36648
|
|
20241028,095700,14763363010,5750,5740,5770,5730,15298
|
|
20241028,095600,14675444310,5740,5780,5800,5730,45923
|
|
20241028,095500,14411028720,5800,5830,5840,5760,55329
|
|
20241028,095400,14090464600,5830,5740,5830,5740,54877
|
|
20241028,095300,13772560510,5740,5780,5790,5740,64383
|
|
20241028,095200,13401808230,5780,5790,5820,5750,79897
|
|
20241028,095100,12940355010,5790,5840,5840,5770,113768
|
|
20241028,095000,12280419840,5830,5830,5890,5820,187943
|
|
20241028,094900,11178132190,5830,5840,5890,5790,302619
|
|
20241028,094800,9411610570,5840,5770,5840,5720,231590
|
|
20241028,094700,8073829390,5770,5690,5770,5680,254664
|
|
20241028,094600,6615028690,5690,5620,5690,5620,22666
|
|
20241028,094500,6486428890,5630,5620,5630,5610,3084
|
|
20241028,094400,6469091510,5620,5610,5620,5610,9516
|
|
20241028,094300,6415695980,5610,5620,5630,5610,5271
|
|
20241028,094200,6386075440,5640,5640,5650,5610,18374
|
|
20241028,094100,6282671110,5650,5650,5660,5630,9158
|
|
20241028,094000,6230952410,5640,5690,5690,5630,27560
|
|
20241028,093900,6075037720,5690,5690,5690,5640,26975
|
|
20241028,093800,5921873640,5680,5620,5700,5610,46648
|
|
20241028,093700,5657186950,5620,5660,5660,5610,25726
|
|
20241028,093600,5512170510,5650,5670,5670,5640,27620
|
|
20241028,093500,5355894840,5650,5670,5680,5640,27501
|
|
20241028,093400,5200290230,5670,5640,5670,5630,17881
|
|
20241028,093300,5099274940,5630,5620,5640,5600,5482
|
|
20241028,093200,5068443650,5600,5590,5620,5590,5808
|
|
20241028,093100,5035882620,5600,5600,5610,5580,12501
|
|
20241028,093000,4965993200,5590,5590,5610,5580,15447
|
|
20241028,092900,4879667930,5600,5610,5620,5560,42626
|
|
20241028,092800,4641445770,5620,5610,5620,5600,12353
|
|
20241028,092700,4572108440,5620,5640,5640,5620,8253
|
|
20241028,092600,4525639810,5650,5620,5660,5620,7516
|
|
20241028,092500,4483221720,5610,5610,5630,5590,10953
|
|
20241028,092400,4421758660,5600,5650,5650,5600,24976
|
|
20241028,092300,4281325960,5640,5640,5660,5640,22036
|
|
20241028,092200,4156976100,5650,5680,5680,5640,46411
|
|
20241028,092100,3894625380,5680,5650,5700,5650,73365
|
|
20241028,092000,3477486410,5660,5650,5660,5640,18381
|
|
20241028,091900,3373623180,5640,5660,5660,5640,16614
|
|
20241028,091800,3279759420,5660,5650,5680,5640,35869
|
|
20241028,091700,3076697330,5650,5600,5650,5600,9130
|
|
20241028,091600,3025321020,5600,5610,5620,5600,7635
|
|
20241028,091500,2982471300,5610,5630,5630,5600,13980
|
|
20241028,091400,2904118210,5620,5610,5630,5600,21431
|
|
20241028,091300,2783894830,5610,5640,5640,5590,35861
|
|
20241028,091200,2582507180,5630,5640,5690,5620,78462
|
|
20241028,091100,2138822210,5650,5570,5660,5560,52360
|
|
20241028,091000,1844545410,5570,5540,5570,5520,21868
|
|
20241028,090900,1723515760,5540,5570,5580,5540,8261
|
|
20241028,090800,1677648680,5570,5580,5610,5560,20042
|
|
20241028,090700,1565673600,5560,5580,5590,5540,37054
|
|
20241028,090600,1359550430,5580,5580,5600,5570,28028
|
|
20241028,090500,1203034410,5590,5560,5610,5560,37872
|
|
20241028,090400,991361140,5560,5530,5590,5530,33280
|
|
20241028,090300,806427500,5530,5540,5540,5500,16900
|
|
20241028,090200,713166470,5540,5490,5540,5470,14806
|
|
20241028,090100,631624900,5480,5500,5520,5450,33294
|
|
20241028,090000,449351210,5500,5500,5540,5490,69591
|